[8276 東証1部] 平和堂 日足 時系列データ

[8276 東証1部] 平和堂 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-242728.002779.002718.002767.0077800214722700
2017-03-232729.002729.002684.002723.0049300133693800
2017-03-222767.002768.002713.002717.0064300175869700
2017-03-212777.002812.002767.002802.0069200193546300
2017-03-172770.002793.002754.002776.0067100185986100
2017-03-162705.002796.002690.002792.00139700387036700
2017-03-152746.002749.002721.002733.0078600215070200
2017-03-142732.002760.002705.002752.00101200277601600
2017-03-132712.002729.002694.002718.0069400188374700
2017-03-102675.002720.002675.002718.00101500273747700
2017-03-092668.002673.002637.002652.0070800187720100
2017-03-082682.002693.002653.002663.0053400142290400
2017-03-072676.002711.002670.002685.0066700179375700
2017-03-062691.002704.002670.002674.0059500159460400
2017-03-032724.002742.002705.002719.0058000157742100
2017-03-022728.002740.002715.002729.0046700127402200
2017-03-012716.002723.002683.002718.0051000138211000
2017-02-282700.002740.002693.002695.0091600248293500
2017-02-272706.002707.002667.002696.0068000183293900
2017-02-242739.002751.002708.002717.0081400221869200
2017-02-232715.002755.002706.002750.00111000304089000
2017-02-222707.002707.002683.002700.0061500165837000
2017-02-212680.002714.002678.002708.0055800150792400
2017-02-202667.002683.002653.002680.0047700127481900
2017-02-172660.002685.002642.002672.0090200240545500
2017-02-162668.002697.002651.002660.004681001248883000
2017-02-152626.002664.002626.002655.004795001267956600
2017-02-142645.002665.002621.002623.00213000562454300
2017-02-132675.002679.002644.002652.00206600550111100
2017-02-102616.002674.002600.002654.00326500860544800
2017-02-092599.002599.002565.002577.00375000972497600
2017-02-082564.002584.002555.002584.00324700833447700
2017-02-072563.002599.002553.002586.00165200425196100
2017-02-062613.002613.002571.002574.00129700336357300
2017-02-032593.002599.002577.002587.00115200298317700
2017-02-022644.002650.002582.002587.00153600400552700
2017-02-012631.002676.002594.002672.00253900671507900
2017-01-312596.002611.002585.002604.0094400245579000
2017-01-302608.002621.002593.002607.0089900234290800
2017-01-272639.002646.002621.002626.00121200319211800
2017-01-262614.002635.002611.002629.00105300276433800
2017-01-252621.002642.002590.002597.0090300235376100
2017-01-242595.002613.002573.002578.00127400329485500
2017-01-232623.002625.002602.002602.0084500220712400
2017-01-202661.002682.002659.002669.0080900215862600
2017-01-192688.002726.002665.002680.0090000242362000
2017-01-182687.002695.002656.002680.0073100195721900
2017-01-172720.002720.002671.002674.00132000355321000
2017-01-162765.002774.002737.002751.0078900217123200
2017-01-132780.002808.002776.002793.0087000242781400
2017-01-122801.002807.002766.002781.00155100431921600
2017-01-112827.002844.002802.002808.00113200318803400
2017-01-102853.002893.002820.002824.00193600550787000
2017-01-062823.002863.002805.002847.00196200557107500
2017-01-052833.002884.002785.002856.00208100592673400
2017-01-042780.002872.002777.002864.00189200538237900
2016-12-302710.002768.002668.002762.00224800615099500
2016-12-292665.002719.002652.002690.00201600541532200
2016-12-282579.002674.002547.002667.00312400823902000
2016-12-272530.002538.002490.002507.00102100256244700
2016-12-262531.002539.002506.002522.0094400238386200
2016-12-222551.002555.002530.002548.0056800144444200
2016-12-212585.002591.002545.002552.0059800153458300
2016-12-202555.002588.002547.002580.0058300150061000
2016-12-192553.002561.002533.002555.0052700134580200
2016-12-162525.002556.002525.002553.0082900210848900
2016-12-152482.002522.002482.002517.0073700184823100
2016-12-142500.002516.002468.002475.0045500112877300
2016-12-132461.002501.002454.002498.00105000261473500
2016-12-122448.002455.002418.002451.0084200205431900
2016-12-092390.002437.002376.002430.00188700453794000
2016-12-082391.002411.002373.002403.0085800205482300
2016-12-072345.002356.002336.002354.0077800182659900
2016-12-062310.002326.002296.002320.0089900208232300
2016-12-052294.002308.002279.002299.0055500127418900
2016-12-022279.002320.002267.002313.00118000271870600
2016-12-012290.002315.002258.002290.0051300117472400
2016-11-302310.002310.002253.002263.00107000243245800
2016-11-292325.002325.002278.002296.0092300212077100
2016-11-282298.002310.002281.002307.0064600148526500
2016-11-252279.002295.002262.002294.0072600165991300
2016-11-242290.002290.002259.002280.0056200127720000
2016-11-222232.002269.002217.002265.0050900114845700
2016-11-212200.002241.002200.002241.0049000109137500
2016-11-182184.002190.002161.002185.0073600160331100
2016-11-172177.002195.002162.002164.0065500142164000
2016-11-162197.002199.002173.002188.004490098194100
2016-11-152168.002180.002146.002173.0055200119677100
2016-11-142170.002181.002146.002168.0063600137732000
2016-11-112170.002172.002121.002138.0067300144315000
2016-11-102139.002155.002109.002145.00108400231611400
2016-11-092170.002176.002021.002039.0099700206983100
2016-11-082153.002167.002133.002156.003460074420700
2016-11-072141.002169.002137.002164.004340093579400
2016-11-042140.002140.002096.002117.0078800166720800
2016-11-022173.002174.002135.002152.0066900143913300
2016-11-012188.002200.002175.002200.0047900104934400
2016-10-312200.002200.002161.002188.0069900152599900
2016-10-282191.002205.002185.002195.00104400229073300
2016-10-272175.002187.002155.002173.0055400120280300
2016-10-262167.002174.002143.002158.0059300127829600
2016-10-252139.002166.002131.002161.0079900172251700
2016-10-242123.002132.002105.002131.003700078599800
2016-10-212127.002135.002109.002113.0050400106710500
2016-10-202120.002146.002118.002142.0071400152502200
2016-10-192080.002110.002080.002103.0062000130187400
2016-10-182043.002082.002043.002081.0066800138077100
2016-10-172043.002069.002043.002057.0059300121956300
2016-10-142024.002050.002016.002048.00102200208181000
2016-10-132044.002065.002027.002043.00126700259630700
2016-10-122013.002054.002013.002041.00128200261839900
2016-10-112020.002037.002002.002028.00100700203865800
2016-10-072087.002087.002021.002028.00116500237769300
2016-10-062091.002106.002080.002093.00249900522861500
2016-10-052012.002051.002005.002041.00133900272634900
2016-10-042010.002011.001989.002002.00124000247950800
2016-10-031974.002008.001974.001997.00203100405708900
2016-09-302004.002009.001946.001964.00430700846227300
2016-09-292113.002169.002107.002154.00190400408802900
2016-09-282060.002126.002056.002113.00195000409957600
2016-09-272115.002204.002035.002078.00329000697002200
2016-09-262145.002166.002130.002158.00144300311049300
2016-09-232131.002154.002117.002154.0095500204470500
2016-09-212071.002134.002059.002128.00120700253432100
2016-09-202061.002076.002048.002058.00129400266581700
2016-09-162030.002077.002028.002077.00120800248967900
2016-09-152000.002029.001998.002025.0073700148856600
2016-09-142018.002019.001998.002012.0066700134235100
2016-09-132029.002052.002013.002023.0069000139847700
2016-09-122004.002021.001987.002017.0077000154987400
2016-09-091991.002038.001969.002031.00134500271226900
2016-09-081965.001997.001943.001993.00162200320558300
2016-09-072000.002006.001979.002003.0094800189567000
2016-09-061969.002012.001969.002008.00162800325010300
2016-09-051964.001970.001950.001953.0082600161773600
2016-09-021894.001944.001889.001942.00137000263916100
2016-09-011851.001895.001851.001895.0064500121073300
2016-08-311871.001871.001840.001862.0092800172347000
2016-08-301867.001879.001849.001855.0080700149883300
2016-08-291878.001889.001846.001861.0096000179022700
2016-08-261867.001871.001835.001849.00118200218968700
2016-08-251881.001882.001861.001866.0075700141461700
2016-08-241900.001900.001874.001879.00105800199419000
2016-08-231879.001898.001865.001882.00113500213478200
2016-08-221878.001894.001798.001856.00214300397813400
2016-08-191918.001918.001863.001866.00119800225349600
2016-08-181892.001913.001875.001904.00210300399384400
2016-08-171886.001902.001871.001892.007766001463895000
2016-08-161954.001963.001908.001911.005385001043163800
2016-08-151955.001963.001947.001952.00276500540203600
2016-08-121968.001974.001941.001964.00335800659404700
2016-08-102005.002024.001981.001987.00265400531219900
2016-08-091941.002013.001941.002012.00253300500713100
2016-08-081872.001948.001870.001945.00344200651324300
2016-08-051955.001968.001918.001919.00296500576175400
2016-08-041967.001980.001949.001955.00215700423595300
2016-08-031962.001985.001955.001967.00279600550281300
2016-08-021982.002014.001980.001991.00184500368332200
2016-08-011978.001998.001965.001983.00186800370518300
2016-07-291980.001996.001964.001994.00185700368542600
2016-07-281988.001989.001970.001983.00102200202433500
2016-07-272000.002021.001989.002009.00132500265679200
2016-07-262037.002045.001992.001997.00128100257434500
2016-07-252034.002058.002021.002043.00164900337148100
2016-07-222056.002064.002018.002034.00109500222537700
2016-07-212078.002084.002059.002072.0081700168928000
2016-07-202044.002071.002035.002067.00112300231407700
2016-07-192025.002050.002020.002049.00122500249707200
2016-07-152021.002042.002006.002025.00104100210861800
2016-07-142039.002046.002015.002026.00131200266058100
2016-07-132075.002088.002021.002025.00161900331528100
2016-07-121981.002035.001979.002032.00233000470633300
2016-07-111912.001966.001906.001959.00193800377147600
2016-07-081923.001931.001872.001872.00137400259853900
2016-07-071918.001940.001913.001937.00179100346061000
2016-07-061900.001921.001877.001916.00237900452108900
2016-07-051957.001957.001915.001919.00186700360448400
2016-07-042004.002004.001955.001968.00177600349967800
2016-07-011993.002019.001973.002019.00192600385004100
2016-06-302044.002051.001979.001985.00311500625216800
2016-06-292050.002061.002011.002022.00338800686385600
2016-06-282191.002282.002191.002235.00152800342254300
2016-06-272201.002253.002169.002250.00176000391557200
2016-06-242309.002326.002139.002162.00161700359347500
2016-06-232348.002354.002291.002304.00104900242453400
2016-06-222345.002379.002332.002368.0082500194748900
2016-06-212297.002358.002262.002350.00101300234274300
2016-06-202325.002346.002286.002301.00112900261449000
2016-06-172320.002347.002312.002318.00168000391347500
2016-06-162297.002323.002276.002292.00141300324900700
2016-06-152280.002320.002263.002310.00102000234102200
2016-06-142221.002291.002206.002290.00126400286111000
2016-06-132300.002300.002225.002229.00134000301265100
2016-06-102388.002390.002323.002345.00105300248662000
2016-06-092408.002418.002381.002391.003720089072200
2016-06-082380.002410.002360.002410.0055800133333200
2016-06-072345.002376.002329.002372.0069000162733400
2016-06-062325.002346.002289.002346.0045500105992900
2016-06-032320.002340.002302.002339.0053300124291300
2016-06-022343.002359.002295.002298.0067100155275200
2016-06-012358.002370.002337.002346.004000094077300
2016-05-312348.002362.002329.002358.0086700203566400
2016-05-302343.002343.002324.002337.0043900102575300
2016-05-272321.002331.002307.002329.0059800138967200
2016-05-262281.002323.002281.002317.0073600170311100
2016-05-252276.002284.002247.002280.0062900143192200
2016-05-242244.002257.002225.002236.0060400135184100
2016-05-232249.002256.002227.002242.004050090815000
2016-05-202240.002267.002225.002264.0060100135493700
2016-05-192270.002287.002229.002240.0044700100458000
2016-05-182276.002282.002241.002262.0061800139616600
2016-05-172301.002303.002271.002286.004040092304400
2016-05-162275.002310.002267.002274.0046100105220400
2016-05-132284.002299.002251.002281.0064400146842300
2016-05-122269.002289.002237.002284.00104100235783800
2016-05-112372.002376.002280.002291.0078300180616100
2016-05-102278.002348.002278.002347.00124400289292000
2016-05-092232.002272.002224.002263.0084200189498100
2016-05-062201.002209.002166.002195.0068100148990200
2016-05-022180.002205.002161.002172.0078900171898000
2016-04-282355.002384.002214.002264.00112100259540900
2016-04-272341.002364.002303.002319.0086900202505400
2016-04-262302.002328.002272.002313.0070100161396400
2016-04-252359.002367.002300.002304.0073000169211900
2016-04-222346.002353.002311.002351.0097900228847600
2016-04-212355.002400.002346.002356.00135300320258200
2016-04-202352.002367.002310.002326.00141400330648300
2016-04-192311.002372.002285.002350.00128100300308300
2016-04-182272.002337.002264.002311.00110900256130700
2016-04-152368.002378.002341.002349.0083400196737600
2016-04-142366.002393.002345.002393.00151600359869700
2016-04-132299.002340.002298.002326.00109400253576100
2016-04-122276.002303.002256.002276.0088400201531100
2016-04-112266.002295.002243.002282.0090500205004400
2016-04-082213.002325.002213.002296.00141600322792200
2016-04-072221.002251.002200.002238.00169700377774400
2016-04-062218.002267.002206.002244.00157600353513600
2016-04-052276.002287.002207.002207.00201600450291900
2016-04-042243.002346.002223.002301.00193200444249500
2016-04-012352.002354.002255.002257.00331200757635100
2016-03-312433.002433.002326.002336.00245500580990600
2016-03-302514.002518.002401.002447.00284800698978800
2016-03-292536.002570.002501.002512.00168900427920900
2016-03-282485.002528.002477.002528.00151400378930400
2016-03-252440.002468.002406.002461.00105300257479200
2016-03-242418.002461.002414.002421.00145400354413800
2016-03-232430.002463.002404.002418.0089600217333100
2016-03-222404.002446.002381.002404.0097700235314800
2016-03-182401.002435.002348.002381.00156800372824700
2016-03-172370.002422.002350.002405.00184500442179700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog