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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,850 | 1,855 | 1,835 | 1,838 | 182,200 |
| 2014/12/29 | 1,856 | 1,858 | 1,815 | 1,846 | 143,500 |
| 2014/12/26 | 1,815 | 1,850 | 1,811 | 1,844 | 170,300 |
| 2014/12/25 | 1,794 | 1,801 | 1,787 | 1,794 | 127,400 |
| 2014/12/24 | 1,815 | 1,819 | 1,794 | 1,802 | 148,000 |
| 2014/12/22 | 1,804 | 1,807 | 1,776 | 1,801 | 124,200 |
| 2014/12/19 | 1,780 | 1,803 | 1,766 | 1,799 | 248,800 |
| 2014/12/18 | 1,750 | 1,783 | 1,744 | 1,749 | 252,600 |
| 2014/12/17 | 1,715 | 1,735 | 1,704 | 1,729 | 248,300 |
| 2014/12/16 | 1,742 | 1,742 | 1,709 | 1,718 | 291,200 |
| 2014/12/15 | 1,760 | 1,778 | 1,747 | 1,750 | 256,100 |
| 2014/12/12 | 1,755 | 1,779 | 1,745 | 1,773 | 740,100 |
| 2014/12/11 | 1,745 | 1,768 | 1,745 | 1,764 | 329,600 |
| 2014/12/10 | 1,750 | 1,783 | 1,745 | 1,762 | 609,900 |
| 2014/12/09 | 1,750 | 1,786 | 1,750 | 1,772 | 207,900 |
| 2014/12/08 | 1,795 | 1,807 | 1,775 | 1,785 | 144,700 |
| 2014/12/05 | 1,807 | 1,808 | 1,784 | 1,799 | 135,100 |
| 2014/12/04 | 1,820 | 1,833 | 1,788 | 1,793 | 454,400 |
| 2014/12/03 | 1,831 | 1,874 | 1,831 | 1,837 | 172,000 |
| 2014/12/02 | 1,820 | 1,834 | 1,813 | 1,828 | 114,700 |
| 2014/12/01 | 1,808 | 1,859 | 1,808 | 1,843 | 172,200 |
| 2014/11/28 | 1,795 | 1,811 | 1,784 | 1,803 | 179,300 |
| 2014/11/27 | 1,805 | 1,821 | 1,770 | 1,775 | 366,600 |
| 2014/11/26 | 1,828 | 1,848 | 1,800 | 1,815 | 235,900 |
| 2014/11/25 | 1,880 | 1,883 | 1,836 | 1,838 | 132,900 |
| 2014/11/21 | 1,842 | 1,878 | 1,833 | 1,872 | 136,500 |
| 2014/11/20 | 1,884 | 1,892 | 1,851 | 1,852 | 127,200 |
| 2014/11/19 | 1,876 | 1,910 | 1,874 | 1,887 | 168,800 |
| 2014/11/18 | 1,852 | 1,901 | 1,852 | 1,875 | 160,500 |
| 2014/11/17 | 1,905 | 1,912 | 1,835 | 1,841 | 259,400 |
| 2014/11/14 | 1,914 | 1,915 | 1,860 | 1,905 | 419,600 |
| 2014/11/13 | 1,870 | 1,895 | 1,856 | 1,891 | 272,000 |
| 2014/11/12 | 1,872 | 1,919 | 1,856 | 1,890 | 467,100 |
| 2014/11/11 | 1,845 | 1,872 | 1,826 | 1,864 | 223,100 |
| 2014/11/10 | 1,828 | 1,845 | 1,823 | 1,835 | 150,300 |
| 2014/11/07 | 1,870 | 1,874 | 1,850 | 1,856 | 357,800 |
| 2014/11/06 | 1,931 | 1,940 | 1,837 | 1,838 | 385,200 |
| 2014/11/05 | 1,894 | 1,940 | 1,894 | 1,934 | 658,900 |
| 2014/11/04 | 1,902 | 1,930 | 1,875 | 1,915 | 822,400 |
| 2014/10/31 | 1,660 | 1,811 | 1,647 | 1,792 | 489,600 |
| 2014/10/30 | 1,634 | 1,658 | 1,624 | 1,650 | 254,800 |
| 2014/10/29 | 1,597 | 1,626 | 1,593 | 1,621 | 146,200 |
| 2014/10/28 | 1,606 | 1,620 | 1,581 | 1,597 | 119,600 |
| 2014/10/27 | 1,610 | 1,616 | 1,599 | 1,615 | 107,300 |
| 2014/10/24 | 1,625 | 1,636 | 1,594 | 1,601 | 142,700 |
| 2014/10/23 | 1,592 | 1,615 | 1,580 | 1,602 | 146,500 |
| 2014/10/22 | 1,594 | 1,618 | 1,575 | 1,614 | 269,900 |
| 2014/10/21 | 1,585 | 1,585 | 1,544 | 1,547 | 161,600 |
| 2014/10/20 | 1,571 | 1,587 | 1,560 | 1,581 | 169,100 |
| 2014/10/17 | 1,545 | 1,554 | 1,528 | 1,531 | 174,600 |
| 2014/10/16 | 1,558 | 1,576 | 1,540 | 1,551 | 234,800 |
| 2014/10/15 | 1,587 | 1,618 | 1,585 | 1,615 | 183,000 |
| 2014/10/14 | 1,585 | 1,611 | 1,580 | 1,585 | 195,700 |
| 2014/10/10 | 1,609 | 1,638 | 1,608 | 1,625 | 229,700 |
| 2014/10/09 | 1,663 | 1,668 | 1,634 | 1,640 | 155,000 |
| 2014/10/08 | 1,627 | 1,653 | 1,618 | 1,648 | 158,000 |
| 2014/10/07 | 1,665 | 1,689 | 1,655 | 1,657 | 149,400 |
| 2014/10/06 | 1,655 | 1,683 | 1,630 | 1,681 | 247,900 |
| 2014/10/03 | 1,657 | 1,673 | 1,616 | 1,623 | 532,500 |
| 2014/10/02 | 1,705 | 1,710 | 1,681 | 1,685 | 235,600 |
| 2014/10/01 | 1,734 | 1,735 | 1,708 | 1,727 | 189,200 |
| 2014/09/30 | 1,736 | 1,736 | 1,707 | 1,728 | 121,700 |
| 2014/09/29 | 1,713 | 1,740 | 1,713 | 1,736 | 145,900 |
| 2014/09/26 | 1,679 | 1,715 | 1,668 | 1,710 | 222,600 |
| 2014/09/25 | 1,722 | 1,730 | 1,703 | 1,730 | 397,000 |
| 2014/09/24 | 1,705 | 1,719 | 1,689 | 1,702 | 234,300 |
| 2014/09/22 | 1,698 | 1,705 | 1,686 | 1,697 | 162,100 |
| 2014/09/19 | 1,693 | 1,700 | 1,670 | 1,692 | 265,700 |
| 2014/09/18 | 1,665 | 1,689 | 1,656 | 1,685 | 227,900 |
| 2014/09/17 | 1,690 | 1,690 | 1,651 | 1,651 | 226,700 |
| 2014/09/16 | 1,696 | 1,705 | 1,673 | 1,681 | 255,100 |
| 2014/09/12 | 1,700 | 1,726 | 1,690 | 1,723 | 590,200 |
| 2014/09/11 | 1,709 | 1,710 | 1,687 | 1,706 | 192,300 |
| 2014/09/10 | 1,685 | 1,704 | 1,678 | 1,700 | 208,700 |
| 2014/09/09 | 1,708 | 1,713 | 1,695 | 1,700 | 196,800 |
| 2014/09/08 | 1,757 | 1,770 | 1,695 | 1,710 | 1,000,800 |
| 2014/09/05 | 1,669 | 1,669 | 1,639 | 1,640 | 238,000 |
| 2014/09/04 | 1,662 | 1,675 | 1,647 | 1,652 | 229,600 |
| 2014/09/03 | 1,648 | 1,704 | 1,647 | 1,678 | 954,000 |
| 2014/09/02 | 1,594 | 1,627 | 1,590 | 1,613 | 226,000 |
| 2014/09/01 | 1,578 | 1,596 | 1,574 | 1,586 | 190,400 |
| 2014/08/29 | 1,578 | 1,588 | 1,571 | 1,584 | 139,600 |
| 2014/08/28 | 1,578 | 1,589 | 1,573 | 1,587 | 148,000 |
| 2014/08/27 | 1,605 | 1,617 | 1,585 | 1,588 | 135,100 |
| 2014/08/26 | 1,605 | 1,612 | 1,595 | 1,598 | 102,700 |
| 2014/08/25 | 1,626 | 1,627 | 1,608 | 1,611 | 147,500 |
| 2014/08/22 | 1,627 | 1,629 | 1,616 | 1,618 | 127,300 |
| 2014/08/21 | 1,610 | 1,623 | 1,606 | 1,621 | 185,700 |
| 2014/08/20 | 1,598 | 1,616 | 1,591 | 1,598 | 134,500 |
| 2014/08/19 | 1,585 | 1,598 | 1,583 | 1,593 | 168,000 |
| 2014/08/18 | 1,571 | 1,581 | 1,571 | 1,572 | 129,200 |
| 2014/08/15 | 1,569 | 1,577 | 1,557 | 1,576 | 190,700 |
| 2014/08/14 | 1,590 | 1,592 | 1,563 | 1,565 | 150,300 |
| 2014/08/13 | 1,564 | 1,592 | 1,559 | 1,584 | 161,700 |
| 2014/08/12 | 1,575 | 1,585 | 1,564 | 1,575 | 100,700 |
| 2014/08/11 | 1,557 | 1,580 | 1,550 | 1,576 | 157,300 |
| 2014/08/08 | 1,549 | 1,557 | 1,535 | 1,538 | 337,000 |
| 2014/08/07 | 1,563 | 1,575 | 1,547 | 1,574 | 165,900 |
| 2014/08/06 | 1,591 | 1,595 | 1,565 | 1,570 | 189,700 |
| 2014/08/05 | 1,608 | 1,613 | 1,592 | 1,592 | 137,500 |
| 2014/08/04 | 1,611 | 1,614 | 1,595 | 1,601 | 151,800 |
| 2014/08/01 | 1,613 | 1,631 | 1,609 | 1,613 | 193,200 |
| 2014/07/31 | 1,647 | 1,660 | 1,643 | 1,647 | 215,000 |
| 2014/07/30 | 1,636 | 1,646 | 1,626 | 1,644 | 266,100 |
| 2014/07/29 | 1,629 | 1,644 | 1,619 | 1,641 | 248,500 |
| 2014/07/28 | 1,592 | 1,633 | 1,589 | 1,624 | 367,000 |
| 2014/07/25 | 1,579 | 1,593 | 1,571 | 1,591 | 189,800 |
| 2014/07/24 | 1,558 | 1,579 | 1,557 | 1,570 | 235,100 |
| 2014/07/23 | 1,553 | 1,570 | 1,551 | 1,567 | 125,100 |
| 2014/07/22 | 1,555 | 1,563 | 1,551 | 1,554 | 128,600 |
| 2014/07/18 | 1,546 | 1,551 | 1,537 | 1,548 | 138,500 |
| 2014/07/17 | 1,576 | 1,581 | 1,566 | 1,569 | 140,800 |
| 2014/07/16 | 1,578 | 1,590 | 1,570 | 1,575 | 171,700 |
| 2014/07/15 | 1,571 | 1,590 | 1,567 | 1,575 | 192,400 |
| 2014/07/14 | 1,568 | 1,572 | 1,553 | 1,566 | 155,200 |
| 2014/07/11 | 1,552 | 1,557 | 1,534 | 1,555 | 255,200 |
| 2014/07/10 | 1,573 | 1,585 | 1,554 | 1,555 | 178,800 |
| 2014/07/09 | 1,576 | 1,580 | 1,552 | 1,559 | 423,200 |
| 2014/07/08 | 1,600 | 1,600 | 1,576 | 1,588 | 224,900 |
| 2014/07/07 | 1,611 | 1,620 | 1,602 | 1,603 | 164,000 |
| 2014/07/04 | 1,624 | 1,625 | 1,606 | 1,614 | 98,500 |
| 2014/07/03 | 1,621 | 1,626 | 1,604 | 1,608 | 203,200 |
| 2014/07/02 | 1,637 | 1,643 | 1,621 | 1,628 | 171,700 |
| 2014/07/01 | 1,625 | 1,643 | 1,621 | 1,628 | 212,100 |
| 2014/06/30 | 1,619 | 1,630 | 1,605 | 1,629 | 130,500 |
| 2014/06/27 | 1,643 | 1,648 | 1,609 | 1,617 | 148,800 |
| 2014/06/26 | 1,648 | 1,659 | 1,638 | 1,645 | 108,200 |
| 2014/06/25 | 1,652 | 1,664 | 1,644 | 1,651 | 69,800 |
| 2014/06/24 | 1,660 | 1,677 | 1,631 | 1,666 | 151,600 |
| 2014/06/23 | 1,668 | 1,683 | 1,660 | 1,668 | 136,500 |
| 2014/06/20 | 1,630 | 1,673 | 1,630 | 1,663 | 231,100 |
| 2014/06/19 | 1,611 | 1,658 | 1,611 | 1,655 | 220,100 |
| 2014/06/18 | 1,619 | 1,627 | 1,606 | 1,622 | 111,900 |
| 2014/06/17 | 1,630 | 1,630 | 1,611 | 1,619 | 84,500 |
| 2014/06/16 | 1,635 | 1,640 | 1,607 | 1,615 | 156,900 |
| 2014/06/13 | 1,617 | 1,657 | 1,615 | 1,652 | 317,100 |
| 2014/06/12 | 1,668 | 1,668 | 1,635 | 1,642 | 125,400 |
| 2014/06/11 | 1,648 | 1,684 | 1,643 | 1,680 | 366,700 |
| 2014/06/10 | 1,667 | 1,673 | 1,626 | 1,629 | 130,200 |
| 2014/06/09 | 1,670 | 1,673 | 1,654 | 1,670 | 179,900 |
| 2014/06/06 | 1,634 | 1,649 | 1,621 | 1,642 | 155,900 |
| 2014/06/05 | 1,642 | 1,644 | 1,601 | 1,623 | 151,900 |
| 2014/06/04 | 1,642 | 1,652 | 1,612 | 1,627 | 130,000 |
| 2014/06/03 | 1,662 | 1,682 | 1,650 | 1,651 | 306,800 |
| 2014/06/02 | 1,567 | 1,644 | 1,567 | 1,643 | 344,000 |
| 2014/05/30 | 1,585 | 1,589 | 1,546 | 1,549 | 216,300 |
| 2014/05/29 | 1,577 | 1,588 | 1,567 | 1,577 | 144,000 |
| 2014/05/28 | 1,599 | 1,615 | 1,587 | 1,598 | 239,900 |
| 2014/05/27 | 1,593 | 1,619 | 1,591 | 1,609 | 133,800 |
| 2014/05/26 | 1,589 | 1,613 | 1,585 | 1,600 | 89,200 |
| 2014/05/23 | 1,592 | 1,613 | 1,579 | 1,584 | 114,700 |
| 2014/05/22 | 1,536 | 1,580 | 1,531 | 1,571 | 125,800 |
| 2014/05/21 | 1,528 | 1,531 | 1,505 | 1,523 | 150,100 |
| 2014/05/20 | 1,538 | 1,571 | 1,536 | 1,541 | 105,400 |
| 2014/05/19 | 1,588 | 1,592 | 1,539 | 1,539 | 159,100 |
| 2014/05/16 | 1,577 | 1,599 | 1,564 | 1,581 | 170,200 |
| 2014/05/15 | 1,625 | 1,628 | 1,601 | 1,625 | 98,600 |
| 2014/05/14 | 1,603 | 1,633 | 1,600 | 1,629 | 101,300 |
| 2014/05/13 | 1,572 | 1,617 | 1,550 | 1,607 | 164,900 |
| 2014/05/12 | 1,575 | 1,581 | 1,548 | 1,548 | 109,500 |
| 2014/05/09 | 1,565 | 1,594 | 1,565 | 1,575 | 136,900 |
| 2014/05/08 | 1,570 | 1,597 | 1,565 | 1,576 | 116,400 |
| 2014/05/07 | 1,568 | 1,576 | 1,548 | 1,548 | 245,000 |
| 2014/05/02 | 1,595 | 1,615 | 1,591 | 1,593 | 127,700 |
| 2014/05/01 | 1,607 | 1,624 | 1,576 | 1,601 | 158,300 |
| 2014/04/30 | 1,584 | 1,614 | 1,579 | 1,603 | 188,300 |
| 2014/04/28 | 1,560 | 1,574 | 1,557 | 1,567 | 103,600 |
| 2014/04/25 | 1,568 | 1,586 | 1,561 | 1,575 | 187,300 |
| 2014/04/24 | 1,580 | 1,597 | 1,567 | 1,577 | 113,100 |
| 2014/04/23 | 1,583 | 1,593 | 1,567 | 1,586 | 84,800 |
| 2014/04/22 | 1,590 | 1,600 | 1,571 | 1,572 | 124,900 |
| 2014/04/21 | 1,595 | 1,624 | 1,578 | 1,580 | 110,600 |
| 2014/04/18 | 1,589 | 1,603 | 1,579 | 1,602 | 93,400 |
| 2014/04/17 | 1,581 | 1,600 | 1,572 | 1,592 | 105,700 |
| 2014/04/16 | 1,562 | 1,606 | 1,545 | 1,588 | 235,100 |
| 2014/04/15 | 1,544 | 1,548 | 1,518 | 1,527 | 231,100 |
| 2014/04/14 | 1,521 | 1,531 | 1,513 | 1,515 | 166,100 |
| 2014/04/11 | 1,519 | 1,538 | 1,511 | 1,522 | 414,700 |
| 2014/04/10 | 1,594 | 1,607 | 1,553 | 1,555 | 186,500 |
| 2014/04/09 | 1,599 | 1,604 | 1,562 | 1,562 | 276,500 |
| 2014/04/08 | 1,635 | 1,643 | 1,610 | 1,627 | 205,900 |
| 2014/04/07 | 1,672 | 1,687 | 1,632 | 1,645 | 161,200 |
| 2014/04/04 | 1,675 | 1,709 | 1,663 | 1,704 | 273,300 |
| 2014/04/03 | 1,675 | 1,693 | 1,663 | 1,675 | 190,300 |
| 2014/04/02 | 1,637 | 1,687 | 1,637 | 1,672 | 310,200 |
| 2014/04/01 | 1,654 | 1,655 | 1,620 | 1,627 | 205,500 |
| 2014/03/31 | 1,653 | 1,658 | 1,628 | 1,648 | 165,500 |
| 2014/03/28 | 1,620 | 1,642 | 1,602 | 1,639 | 140,300 |
| 2014/03/27 | 1,559 | 1,618 | 1,540 | 1,611 | 200,300 |
| 2014/03/26 | 1,604 | 1,625 | 1,573 | 1,580 | 207,900 |
| 2014/03/25 | 1,600 | 1,620 | 1,589 | 1,591 | 274,200 |
| 2014/03/24 | 1,530 | 1,609 | 1,517 | 1,599 | 328,000 |
| 2014/03/20 | 1,571 | 1,572 | 1,507 | 1,507 | 216,800 |
| 2014/03/19 | 1,582 | 1,588 | 1,543 | 1,571 | 121,200 |
| 2014/03/18 | 1,575 | 1,577 | 1,555 | 1,565 | 103,600 |
| 2014/03/17 | 1,550 | 1,578 | 1,531 | 1,545 | 152,500 |
| 2014/03/14 | 1,565 | 1,581 | 1,556 | 1,568 | 574,700 |
| 2014/03/13 | 1,631 | 1,638 | 1,611 | 1,620 | 127,500 |
| 2014/03/12 | 1,635 | 1,643 | 1,621 | 1,628 | 210,800 |
| 2014/03/11 | 1,662 | 1,686 | 1,645 | 1,671 | 230,700 |
| 2014/03/10 | 1,670 | 1,675 | 1,630 | 1,650 | 310,800 |
| 2014/03/07 | 1,625 | 1,659 | 1,619 | 1,653 | 410,800 |
| 2014/03/06 | 1,591 | 1,618 | 1,567 | 1,609 | 220,300 |
| 2014/03/05 | 1,564 | 1,597 | 1,550 | 1,588 | 322,100 |
| 2014/03/04 | 1,472 | 1,533 | 1,471 | 1,528 | 216,700 |
| 2014/03/03 | 1,480 | 1,501 | 1,451 | 1,495 | 184,300 |
| 2014/02/28 | 1,512 | 1,532 | 1,491 | 1,503 | 233,400 |
| 2014/02/27 | 1,516 | 1,527 | 1,496 | 1,500 | 161,900 |
| 2014/02/26 | 1,512 | 1,538 | 1,512 | 1,519 | 174,700 |
| 2014/02/25 | 1,548 | 1,562 | 1,530 | 1,537 | 197,800 |
| 2014/02/24 | 1,543 | 1,582 | 1,522 | 1,534 | 150,500 |
| 2014/02/21 | 1,507 | 1,562 | 1,507 | 1,557 | 152,300 |
| 2014/02/20 | 1,567 | 1,567 | 1,508 | 1,509 | 177,300 |
| 2014/02/19 | 1,548 | 1,585 | 1,548 | 1,559 | 214,700 |
| 2014/02/18 | 1,528 | 1,593 | 1,511 | 1,588 | 277,300 |
| 2014/02/17 | 1,491 | 1,532 | 1,476 | 1,525 | 238,700 |
| 2014/02/14 | 1,521 | 1,535 | 1,457 | 1,475 | 372,000 |
| 2014/02/13 | 1,584 | 1,585 | 1,516 | 1,522 | 308,400 |
| 2014/02/12 | 1,600 | 1,608 | 1,576 | 1,585 | 171,500 |
| 2014/02/10 | 1,578 | 1,587 | 1,562 | 1,581 | 124,700 |
| 2014/02/07 | 1,522 | 1,569 | 1,522 | 1,558 | 167,500 |
| 2014/02/06 | 1,515 | 1,527 | 1,490 | 1,509 | 169,900 |
| 2014/02/05 | 1,501 | 1,516 | 1,478 | 1,503 | 284,700 |
| 2014/02/04 | 1,485 | 1,515 | 1,470 | 1,471 | 478,000 |
| 2014/02/03 | 1,574 | 1,585 | 1,546 | 1,546 | 299,300 |
| 2014/01/31 | 1,645 | 1,659 | 1,574 | 1,601 | 266,800 |
| 2014/01/30 | 1,620 | 1,639 | 1,603 | 1,625 | 411,100 |
| 2014/01/29 | 1,675 | 1,715 | 1,658 | 1,713 | 305,000 |
| 2014/01/28 | 1,617 | 1,654 | 1,604 | 1,648 | 260,900 |
| 2014/01/27 | 1,615 | 1,627 | 1,594 | 1,607 | 470,000 |
| 2014/01/24 | 1,682 | 1,690 | 1,660 | 1,672 | 362,600 |
| 2014/01/23 | 1,730 | 1,745 | 1,699 | 1,699 | 191,100 |
| 2014/01/22 | 1,730 | 1,748 | 1,698 | 1,728 | 244,200 |
| 2014/01/21 | 1,740 | 1,758 | 1,738 | 1,744 | 136,500 |
| 2014/01/20 | 1,737 | 1,748 | 1,714 | 1,740 | 217,800 |
| 2014/01/17 | 1,694 | 1,728 | 1,694 | 1,722 | 202,400 |
| 2014/01/16 | 1,713 | 1,733 | 1,698 | 1,703 | 148,100 |
| 2014/01/15 | 1,710 | 1,723 | 1,694 | 1,723 | 199,000 |
| 2014/01/14 | 1,697 | 1,701 | 1,666 | 1,673 | 395,300 |
| 2014/01/10 | 1,708 | 1,730 | 1,708 | 1,730 | 381,100 |
| 2014/01/09 | 1,754 | 1,758 | 1,721 | 1,730 | 295,700 |
| 2014/01/08 | 1,768 | 1,770 | 1,743 | 1,764 | 156,700 |
| 2014/01/07 | 1,769 | 1,774 | 1,733 | 1,739 | 290,900 |
| 2014/01/06 | 1,800 | 1,808 | 1,763 | 1,782 | 341,200 |