平和不動産(8803)の株価時系列情報
平和不動産(8803)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 258 | 258 | 254 | 256 | 329,500 |
| 2010/12/29 | 256 | 259 | 256 | 257 | 279,500 |
| 2010/12/28 | 254 | 258 | 254 | 257 | 599,000 |
| 2010/12/27 | 251 | 256 | 250 | 256 | 751,000 |
| 2010/12/24 | 250 | 253 | 250 | 252 | 420,500 |
| 2010/12/22 | 256 | 259 | 252 | 254 | 867,000 |
| 2010/12/21 | 253 | 256 | 253 | 256 | 596,000 |
| 2010/12/20 | 257 | 260 | 253 | 253 | 718,000 |
| 2010/12/17 | 254 | 259 | 254 | 257 | 857,000 |
| 2010/12/16 | 254 | 256 | 253 | 256 | 605,500 |
| 2010/12/15 | 257 | 259 | 254 | 255 | 526,500 |
| 2010/12/14 | 252 | 257 | 252 | 256 | 432,500 |
| 2010/12/13 | 251 | 254 | 250 | 254 | 598,000 |
| 2010/12/10 | 263 | 264 | 249 | 253 | 3,907,000 |
| 2010/12/09 | 248 | 255 | 247 | 255 | 1,764,000 |
| 2010/12/08 | 241 | 244 | 240 | 244 | 612,500 |
| 2010/12/07 | 238 | 240 | 237 | 239 | 426,000 |
| 2010/12/06 | 235 | 239 | 234 | 238 | 558,500 |
| 2010/12/03 | 238 | 238 | 234 | 235 | 526,500 |
| 2010/12/02 | 232 | 235 | 230 | 235 | 649,000 |
| 2010/12/01 | 226 | 228 | 226 | 227 | 235,000 |
| 2010/11/30 | 228 | 229 | 226 | 226 | 346,500 |
| 2010/11/29 | 228 | 229 | 226 | 228 | 502,500 |
| 2010/11/26 | 229 | 230 | 226 | 226 | 451,500 |
| 2010/11/25 | 229 | 229 | 226 | 229 | 422,500 |
| 2010/11/24 | 225 | 229 | 224 | 227 | 480,000 |
| 2010/11/22 | 229 | 229 | 227 | 229 | 406,500 |
| 2010/11/19 | 229 | 229 | 225 | 226 | 513,000 |
| 2010/11/18 | 220 | 226 | 219 | 225 | 800,000 |
| 2010/11/17 | 220 | 221 | 219 | 220 | 530,000 |
| 2010/11/16 | 224 | 224 | 221 | 221 | 368,000 |
| 2010/11/15 | 222 | 223 | 221 | 222 | 249,000 |
| 2010/11/12 | 220 | 225 | 220 | 221 | 752,500 |
| 2010/11/11 | 220 | 222 | 216 | 219 | 634,500 |
| 2010/11/10 | 222 | 224 | 222 | 222 | 494,000 |
| 2010/11/09 | 220 | 222 | 219 | 221 | 581,500 |
| 2010/11/08 | 223 | 224 | 220 | 223 | 372,500 |
| 2010/11/05 | 218 | 222 | 218 | 221 | 682,000 |
| 2010/11/04 | 215 | 216 | 209 | 214 | 767,500 |
| 2010/11/02 | 214 | 214 | 211 | 212 | 578,500 |
| 2010/11/01 | 211 | 214 | 210 | 213 | 360,000 |
| 2010/10/29 | 217 | 217 | 211 | 213 | 559,500 |
| 2010/10/28 | 221 | 223 | 216 | 216 | 601,500 |
| 2010/10/27 | 226 | 227 | 222 | 222 | 403,500 |
| 2010/10/26 | 222 | 225 | 221 | 224 | 380,000 |
| 2010/10/25 | 221 | 223 | 221 | 222 | 366,500 |
| 2010/10/22 | 219 | 223 | 219 | 221 | 380,000 |
| 2010/10/21 | 225 | 225 | 219 | 220 | 442,000 |
| 2010/10/20 | 220 | 223 | 218 | 220 | 538,500 |
| 2010/10/19 | 219 | 222 | 219 | 222 | 439,000 |
| 2010/10/18 | 220 | 221 | 216 | 220 | 366,000 |
| 2010/10/15 | 222 | 226 | 220 | 221 | 809,500 |
| 2010/10/14 | 219 | 224 | 217 | 223 | 540,500 |
| 2010/10/13 | 218 | 218 | 212 | 215 | 544,500 |
| 2010/10/12 | 222 | 224 | 215 | 216 | 734,000 |
| 2010/10/08 | 222 | 223 | 219 | 222 | 1,347,000 |
| 2010/10/07 | 211 | 222 | 210 | 221 | 1,564,500 |
| 2010/10/06 | 203 | 211 | 202 | 211 | 1,021,500 |
| 2010/10/05 | 197 | 202 | 197 | 202 | 742,000 |
| 2010/10/04 | 202 | 202 | 199 | 199 | 511,000 |
| 2010/10/01 | 202 | 204 | 200 | 201 | 608,000 |
| 2010/09/30 | 202 | 204 | 199 | 199 | 698,500 |
| 2010/09/29 | 206 | 208 | 203 | 204 | 741,500 |
| 2010/09/28 | 205 | 205 | 203 | 204 | 288,000 |
| 2010/09/27 | 205 | 206 | 203 | 206 | 270,500 |
| 2010/09/24 | 200 | 206 | 200 | 203 | 733,000 |
| 2010/09/22 | 199 | 203 | 199 | 202 | 469,000 |
| 2010/09/21 | 202 | 203 | 198 | 201 | 1,814,500 |
| 2010/09/17 | 206 | 208 | 198 | 198 | 1,595,500 |
| 2010/09/16 | 211 | 215 | 206 | 207 | 757,000 |
| 2010/09/15 | 205 | 215 | 205 | 214 | 758,500 |
| 2010/09/14 | 207 | 208 | 205 | 206 | 170,000 |
| 2010/09/13 | 205 | 208 | 205 | 207 | 457,500 |
| 2010/09/10 | 203 | 208 | 200 | 203 | 2,126,000 |
| 2010/09/09 | 205 | 206 | 204 | 204 | 281,000 |
| 2010/09/08 | 206 | 207 | 202 | 203 | 411,500 |
| 2010/09/07 | 209 | 212 | 208 | 209 | 225,000 |
| 2010/09/06 | 209 | 212 | 209 | 211 | 281,500 |
| 2010/09/03 | 208 | 209 | 206 | 207 | 217,000 |
| 2010/09/02 | 209 | 209 | 202 | 205 | 475,000 |
| 2010/09/01 | 200 | 205 | 200 | 205 | 336,000 |
| 2010/08/31 | 203 | 205 | 201 | 201 | 336,500 |
| 2010/08/30 | 204 | 211 | 204 | 206 | 423,500 |
| 2010/08/27 | 196 | 200 | 196 | 200 | 324,500 |
| 2010/08/26 | 199 | 200 | 196 | 197 | 435,500 |
| 2010/08/25 | 202 | 204 | 196 | 196 | 935,000 |
| 2010/08/24 | 205 | 206 | 202 | 202 | 429,500 |
| 2010/08/23 | 205 | 207 | 204 | 204 | 315,500 |
| 2010/08/20 | 207 | 212 | 206 | 206 | 404,000 |
| 2010/08/19 | 211 | 216 | 211 | 213 | 372,000 |
| 2010/08/18 | 209 | 210 | 206 | 210 | 274,000 |
| 2010/08/17 | 204 | 208 | 204 | 206 | 260,000 |
| 2010/08/16 | 203 | 207 | 202 | 206 | 310,500 |
| 2010/08/13 | 203 | 207 | 202 | 204 | 829,000 |
| 2010/08/12 | 202 | 205 | 201 | 203 | 650,000 |
| 2010/08/11 | 207 | 209 | 205 | 205 | 452,000 |
| 2010/08/10 | 217 | 219 | 212 | 212 | 214,500 |
| 2010/08/09 | 216 | 218 | 215 | 216 | 314,500 |
| 2010/08/06 | 210 | 219 | 210 | 217 | 458,500 |
| 2010/08/05 | 212 | 213 | 211 | 213 | 474,000 |
| 2010/08/04 | 208 | 209 | 206 | 206 | 281,000 |
| 2010/08/03 | 208 | 213 | 206 | 208 | 359,000 |
| 2010/08/02 | 208 | 213 | 207 | 207 | 383,000 |
| 2010/07/30 | 214 | 214 | 207 | 207 | 422,500 |
| 2010/07/29 | 214 | 217 | 214 | 214 | 256,500 |
| 2010/07/28 | 211 | 218 | 211 | 217 | 536,500 |
| 2010/07/27 | 209 | 211 | 207 | 210 | 232,500 |
| 2010/07/26 | 208 | 208 | 204 | 208 | 306,000 |
| 2010/07/23 | 207 | 207 | 203 | 204 | 405,500 |
| 2010/07/22 | 201 | 205 | 200 | 203 | 496,500 |
| 2010/07/21 | 206 | 207 | 200 | 200 | 358,000 |
| 2010/07/20 | 201 | 205 | 201 | 203 | 241,500 |
| 2010/07/16 | 209 | 211 | 203 | 203 | 448,500 |
| 2010/07/15 | 208 | 212 | 208 | 211 | 347,000 |
| 2010/07/14 | 210 | 211 | 208 | 210 | 444,000 |
| 2010/07/13 | 208 | 210 | 202 | 204 | 388,000 |
| 2010/07/12 | 209 | 211 | 207 | 208 | 227,500 |
| 2010/07/09 | 213 | 213 | 209 | 209 | 885,500 |
| 2010/07/08 | 207 | 209 | 206 | 209 | 391,500 |
| 2010/07/07 | 207 | 207 | 203 | 203 | 291,500 |
| 2010/07/06 | 203 | 207 | 200 | 206 | 429,500 |
| 2010/07/05 | 203 | 204 | 202 | 203 | 358,500 |
| 2010/07/02 | 202 | 202 | 200 | 201 | 494,000 |
| 2010/07/01 | 201 | 206 | 200 | 201 | 640,500 |
| 2010/06/30 | 204 | 206 | 201 | 203 | 729,000 |
| 2010/06/29 | 215 | 215 | 207 | 208 | 548,500 |
| 2010/06/28 | 215 | 216 | 212 | 213 | 369,500 |
| 2010/06/25 | 218 | 218 | 215 | 215 | 804,000 |
| 2010/06/24 | 227 | 227 | 224 | 224 | 419,000 |
| 2010/06/23 | 227 | 228 | 225 | 226 | 406,500 |
| 2010/06/22 | 230 | 234 | 228 | 234 | 595,000 |
| 2010/06/21 | 225 | 231 | 223 | 231 | 462,500 |
| 2010/06/18 | 228 | 229 | 220 | 221 | 1,062,000 |
| 2010/06/17 | 230 | 232 | 230 | 230 | 200,000 |
| 2010/06/16 | 231 | 234 | 231 | 233 | 452,000 |
| 2010/06/15 | 225 | 228 | 223 | 226 | 480,000 |
| 2010/06/14 | 225 | 230 | 224 | 226 | 494,000 |
| 2010/06/11 | 221 | 224 | 218 | 221 | 3,818,000 |
| 2010/06/10 | 213 | 215 | 212 | 215 | 561,000 |
| 2010/06/09 | 218 | 221 | 214 | 215 | 707,500 |
| 2010/06/08 | 218 | 222 | 218 | 220 | 1,011,500 |
| 2010/06/07 | 227 | 230 | 225 | 225 | 494,500 |
| 2010/06/04 | 235 | 236 | 232 | 233 | 435,000 |
| 2010/06/03 | 232 | 237 | 231 | 237 | 461,000 |
| 2010/06/02 | 231 | 235 | 229 | 230 | 786,500 |
| 2010/06/01 | 236 | 236 | 232 | 233 | 471,500 |
| 2010/05/31 | 232 | 238 | 232 | 236 | 537,000 |
| 2010/05/28 | 243 | 243 | 234 | 234 | 1,347,500 |
| 2010/05/27 | 231 | 240 | 230 | 237 | 2,024,500 |
| 2010/05/26 | 237 | 238 | 231 | 231 | 714,500 |
| 2010/05/25 | 234 | 238 | 230 | 230 | 764,500 |
| 2010/05/24 | 242 | 245 | 239 | 239 | 628,500 |
| 2010/05/21 | 238 | 241 | 234 | 238 | 1,545,500 |
| 2010/05/20 | 246 | 251 | 245 | 246 | 958,000 |
| 2010/05/19 | 251 | 254 | 244 | 250 | 1,436,500 |
| 2010/05/18 | 260 | 262 | 252 | 254 | 2,354,000 |
| 2010/05/17 | 262 | 264 | 254 | 255 | 3,043,500 |
| 2010/05/14 | 263 | 269 | 263 | 265 | 955,000 |
| 2010/05/13 | 270 | 271 | 265 | 269 | 740,000 |
| 2010/05/12 | 274 | 275 | 267 | 268 | 770,000 |
| 2010/05/11 | 276 | 278 | 270 | 273 | 647,500 |
| 2010/05/10 | 268 | 272 | 268 | 270 | 880,000 |
| 2010/05/07 | 268 | 272 | 267 | 268 | 1,004,000 |
| 2010/05/06 | 289 | 293 | 281 | 281 | 985,000 |
| 2010/04/30 | 287 | 301 | 287 | 297 | 1,488,000 |
| 2010/04/28 | 286 | 287 | 284 | 285 | 846,500 |
| 2010/04/27 | 293 | 295 | 291 | 294 | 347,000 |
| 2010/04/26 | 293 | 294 | 290 | 292 | 558,500 |
| 2010/04/23 | 285 | 288 | 282 | 287 | 518,000 |
| 2010/04/22 | 287 | 290 | 282 | 287 | 467,000 |
| 2010/04/21 | 291 | 291 | 287 | 289 | 520,000 |
| 2010/04/20 | 286 | 290 | 285 | 288 | 393,000 |
| 2010/04/19 | 284 | 287 | 282 | 286 | 657,000 |
| 2010/04/16 | 298 | 301 | 291 | 292 | 618,000 |
| 2010/04/15 | 299 | 302 | 298 | 300 | 502,500 |
| 2010/04/14 | 295 | 303 | 295 | 300 | 669,500 |
| 2010/04/13 | 297 | 298 | 292 | 296 | 391,500 |
| 2010/04/12 | 299 | 301 | 298 | 298 | 372,500 |
| 2010/04/09 | 294 | 299 | 293 | 297 | 1,850,000 |
| 2010/04/08 | 296 | 300 | 296 | 296 | 661,000 |
| 2010/04/07 | 298 | 302 | 297 | 301 | 635,500 |
| 2010/04/06 | 297 | 299 | 291 | 294 | 680,000 |
| 2010/04/05 | 291 | 294 | 291 | 294 | 523,000 |
| 2010/04/02 | 290 | 291 | 285 | 289 | 768,500 |
| 2010/04/01 | 286 | 290 | 281 | 290 | 1,337,500 |
| 2010/03/31 | 283 | 284 | 281 | 281 | 782,500 |
| 2010/03/30 | 280 | 282 | 279 | 281 | 785,000 |
| 2010/03/29 | 274 | 279 | 273 | 276 | 1,429,500 |
| 2010/03/26 | 289 | 297 | 284 | 286 | 2,375,500 |
| 2010/03/25 | 303 | 307 | 302 | 305 | 400,000 |
| 2010/03/24 | 300 | 306 | 300 | 304 | 306,500 |
| 2010/03/23 | 300 | 304 | 300 | 300 | 217,000 |
| 2010/03/19 | 300 | 304 | 297 | 304 | 468,000 |
| 2010/03/18 | 312 | 313 | 303 | 304 | 603,000 |
| 2010/03/17 | 302 | 310 | 302 | 310 | 540,500 |
| 2010/03/16 | 296 | 305 | 295 | 304 | 452,500 |
| 2010/03/15 | 298 | 299 | 295 | 298 | 278,000 |
| 2010/03/12 | 300 | 300 | 294 | 297 | 3,765,500 |
| 2010/03/11 | 289 | 294 | 289 | 294 | 382,500 |
| 2010/03/10 | 293 | 293 | 290 | 292 | 296,500 |
| 2010/03/09 | 286 | 292 | 285 | 292 | 374,500 |
| 2010/03/08 | 288 | 289 | 285 | 287 | 689,500 |
| 2010/03/05 | 275 | 286 | 275 | 284 | 798,000 |
| 2010/03/04 | 277 | 278 | 274 | 274 | 336,000 |
| 2010/03/03 | 275 | 282 | 275 | 280 | 219,000 |
| 2010/03/02 | 279 | 284 | 278 | 283 | 392,500 |
| 2010/03/01 | 274 | 283 | 274 | 283 | 434,000 |
| 2010/02/26 | 270 | 280 | 270 | 278 | 543,000 |
| 2010/02/25 | 278 | 278 | 273 | 275 | 561,000 |
| 2010/02/24 | 269 | 274 | 268 | 270 | 411,500 |
| 2010/02/23 | 272 | 276 | 272 | 273 | 257,500 |
| 2010/02/22 | 273 | 279 | 268 | 276 | 459,500 |
| 2010/02/19 | 275 | 275 | 265 | 265 | 358,000 |
| 2010/02/18 | 271 | 277 | 271 | 274 | 257,000 |
| 2010/02/17 | 271 | 276 | 270 | 273 | 382,000 |
| 2010/02/16 | 270 | 272 | 266 | 266 | 189,000 |
| 2010/02/15 | 266 | 271 | 263 | 267 | 332,000 |
| 2010/02/12 | 265 | 266 | 261 | 266 | 683,500 |
| 2010/02/10 | 266 | 266 | 261 | 261 | 397,500 |
| 2010/02/09 | 260 | 265 | 260 | 262 | 325,000 |
| 2010/02/08 | 263 | 269 | 261 | 266 | 384,500 |
| 2010/02/05 | 274 | 276 | 268 | 270 | 585,500 |
| 2010/02/04 | 279 | 282 | 277 | 281 | 432,000 |
| 2010/02/03 | 273 | 278 | 273 | 277 | 398,000 |
| 2010/02/02 | 276 | 278 | 272 | 274 | 313,000 |
| 2010/02/01 | 283 | 285 | 271 | 273 | 682,000 |
| 2010/01/29 | 276 | 277 | 272 | 276 | 535,500 |
| 2010/01/28 | 281 | 286 | 277 | 281 | 389,500 |
| 2010/01/27 | 276 | 282 | 275 | 277 | 381,500 |
| 2010/01/26 | 283 | 284 | 276 | 278 | 584,000 |
| 2010/01/25 | 280 | 284 | 280 | 282 | 531,000 |
| 2010/01/22 | 291 | 296 | 284 | 288 | 787,500 |
| 2010/01/21 | 290 | 297 | 289 | 297 | 956,500 |
| 2010/01/20 | 298 | 299 | 292 | 294 | 479,500 |
| 2010/01/19 | 295 | 298 | 292 | 293 | 395,000 |
| 2010/01/18 | 289 | 291 | 285 | 290 | 788,500 |
| 2010/01/15 | 293 | 296 | 290 | 294 | 1,218,000 |
| 2010/01/14 | 297 | 298 | 293 | 295 | 713,000 |
| 2010/01/13 | 296 | 302 | 296 | 297 | 432,500 |
| 2010/01/12 | 301 | 305 | 301 | 304 | 309,000 |
| 2010/01/08 | 306 | 307 | 299 | 305 | 1,486,500 |
| 2010/01/07 | 301 | 304 | 300 | 302 | 293,500 |
| 2010/01/06 | 300 | 304 | 299 | 302 | 294,500 |
| 2010/01/05 | 303 | 303 | 300 | 301 | 232,500 |
| 2010/01/04 | 294 | 302 | 294 | 298 | 217,500 |