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 |
---|---|---|---|---|---|
1984/12/28 | 596 | 608 | 590 | 600 | 521,000 |
1984/12/27 | 610 | 610 | 598 | 603 | 768,000 |
1984/12/26 | 610 | 615 | 605 | 610 | 1,536,000 |
1984/12/25 | 600 | 610 | 600 | 605 | 1,690,000 |
1984/12/24 | 588 | 590 | 580 | 590 | 348,000 |
1984/12/22 | 577 | 584 | 576 | 578 | 221,000 |
1984/12/21 | 589 | 589 | 573 | 576 | 300,000 |
1984/12/20 | 578 | 593 | 577 | 585 | 825,000 |
1984/12/19 | 571 | 574 | 566 | 574 | 194,000 |
1984/12/18 | 570 | 575 | 569 | 570 | 68,000 |
1984/12/17 | 568 | 574 | 566 | 572 | 84,000 |
1984/12/15 | 566 | 570 | 566 | 566 | 55,000 |
1984/12/14 | 565 | 570 | 565 | 565 | 77,000 |
1984/12/13 | 566 | 570 | 565 | 565 | 33,000 |
1984/12/12 | 575 | 578 | 565 | 565 | 57,000 |
1984/12/11 | 558 | 562 | 555 | 555 | 69,000 |
1984/12/10 | 565 | 565 | 559 | 559 | 114,000 |
1984/12/07 | 577 | 579 | 565 | 565 | 200,000 |
1984/12/06 | 580 | 581 | 576 | 578 | 144,000 |
1984/12/05 | 582 | 584 | 577 | 577 | 149,000 |
1984/12/04 | 589 | 590 | 576 | 579 | 173,000 |
1984/12/03 | 586 | 590 | 576 | 583 | 187,000 |
1984/12/01 | 576 | 578 | 575 | 576 | 193,000 |
1984/11/30 | 581 | 585 | 574 | 575 | 274,000 |
1984/11/29 | 574 | 595 | 574 | 577 | 670,000 |
1984/11/28 | 580 | 580 | 572 | 576 | 182,000 |
1984/11/27 | 561 | 572 | 561 | 570 | 96,000 |
1984/11/26 | 550 | 558 | 550 | 552 | 139,000 |
1984/11/24 | 555 | 555 | 550 | 552 | 223,000 |
1984/11/22 | 556 | 558 | 555 | 555 | 98,000 |
1984/11/21 | 554 | 558 | 554 | 555 | 125,000 |
1984/11/20 | 556 | 558 | 555 | 555 | 95,000 |
1984/11/19 | 562 | 562 | 556 | 556 | 177,000 |
1984/11/17 | 560 | 561 | 560 | 560 | 146,000 |
1984/11/16 | 560 | 562 | 560 | 560 | 94,000 |
1984/11/15 | 560 | 566 | 555 | 556 | 132,000 |
1984/11/14 | 568 | 570 | 565 | 567 | 194,000 |
1984/11/13 | 570 | 572 | 569 | 569 | 36,000 |
1984/11/12 | 577 | 577 | 570 | 574 | 98,000 |
1984/11/09 | 570 | 574 | 567 | 567 | 240,000 |
1984/11/08 | 571 | 574 | 570 | 574 | 135,000 |
1984/11/07 | 589 | 589 | 575 | 575 | 198,000 |
1984/11/06 | 579 | 599 | 579 | 582 | 962,000 |
1984/11/05 | 560 | 580 | 560 | 578 | 511,000 |
1984/11/02 | 556 | 565 | 555 | 560 | 183,000 |
1984/11/01 | 574 | 575 | 552 | 552 | 294,000 |
1984/10/31 | 566 | 575 | 565 | 575 | 232,000 |
1984/10/30 | 569 | 569 | 561 | 565 | 107,000 |
1984/10/29 | 550 | 562 | 550 | 562 | 66,000 |
1984/10/27 | 554 | 555 | 550 | 550 | 189,000 |
1984/10/26 | 550 | 560 | 547 | 557 | 114,000 |
1984/10/25 | 560 | 560 | 549 | 551 | 96,000 |
1984/10/24 | 560 | 561 | 560 | 560 | 143,000 |
1984/10/23 | 568 | 569 | 560 | 560 | 117,000 |
1984/10/22 | 545 | 560 | 544 | 554 | 148,000 |
1984/10/20 | 541 | 546 | 541 | 543 | 76,000 |
1984/10/19 | 543 | 547 | 541 | 542 | 225,000 |
1984/10/18 | 542 | 544 | 542 | 543 | 58,000 |
1984/10/17 | 544 | 547 | 542 | 542 | 81,000 |
1984/10/16 | 541 | 545 | 540 | 543 | 124,000 |
1984/10/15 | 550 | 550 | 542 | 543 | 123,000 |
1984/10/12 | 545 | 546 | 540 | 541 | 305,000 |
1984/10/11 | 545 | 547 | 545 | 546 | 173,000 |
1984/10/09 | 547 | 550 | 547 | 547 | 104,000 |
1984/10/08 | 557 | 557 | 547 | 547 | 94,000 |
1984/10/06 | 552 | 558 | 542 | 543 | 464,000 |
1984/10/05 | 573 | 577 | 560 | 560 | 293,000 |
1984/10/04 | 546 | 580 | 546 | 577 | 426,000 |
1984/10/03 | 550 | 558 | 544 | 552 | 244,000 |
1984/10/02 | 555 | 560 | 550 | 560 | 464,000 |
1984/10/01 | 562 | 565 | 553 | 563 | 196,000 |
1984/09/29 | 557 | 563 | 552 | 552 | 296,000 |
1984/09/28 | 554 | 564 | 553 | 564 | 311,000 |
1984/09/27 | 539 | 562 | 538 | 552 | 222,000 |
1984/09/26 | 545 | 545 | 538 | 538 | 221,000 |
1984/09/25 | 545 | 548 | 543 | 543 | 189,000 |
1984/09/22 | 541 | 545 | 541 | 543 | 218,000 |
1984/09/21 | 548 | 548 | 545 | 545 | 62,000 |
1984/09/20 | 550 | 553 | 546 | 546 | 98,000 |
1984/09/19 | 551 | 555 | 550 | 550 | 112,000 |
1984/09/18 | 557 | 557 | 550 | 555 | 111,000 |
1984/09/17 | 565 | 565 | 559 | 561 | 92,000 |
1984/09/14 | 555 | 563 | 553 | 563 | 134,000 |
1984/09/13 | 558 | 564 | 553 | 555 | 143,000 |
1984/09/12 | 549 | 563 | 545 | 563 | 215,000 |
1984/09/11 | 545 | 549 | 544 | 548 | 79,000 |
1984/09/10 | 543 | 545 | 543 | 544 | 56,000 |
1984/09/07 | 541 | 545 | 540 | 541 | 113,000 |
1984/09/06 | 547 | 547 | 540 | 540 | 124,000 |
1984/09/05 | 546 | 547 | 545 | 547 | 64,000 |
1984/09/04 | 547 | 550 | 546 | 547 | 59,000 |
1984/09/03 | 550 | 552 | 547 | 547 | 60,000 |
1984/09/01 | 551 | 553 | 550 | 550 | 92,000 |
1984/08/31 | 553 | 556 | 551 | 551 | 77,000 |
1984/08/30 | 557 | 557 | 553 | 553 | 26,000 |
1984/08/29 | 560 | 560 | 551 | 553 | 48,000 |
1984/08/28 | 559 | 559 | 550 | 550 | 88,000 |
1984/08/27 | 555 | 560 | 552 | 553 | 76,000 |
1984/08/25 | 552 | 558 | 551 | 558 | 59,000 |
1984/08/24 | 561 | 561 | 555 | 555 | 83,000 |
1984/08/23 | 560 | 560 | 556 | 556 | 120,000 |
1984/08/22 | 560 | 560 | 558 | 558 | 39,000 |
1984/08/21 | 559 | 560 | 556 | 556 | 50,000 |
1984/08/20 | 563 | 563 | 555 | 556 | 77,000 |
1984/08/18 | 562 | 562 | 555 | 555 | 58,000 |
1984/08/17 | 548 | 560 | 547 | 560 | 68,000 |
1984/08/16 | 543 | 549 | 543 | 546 | 65,000 |
1984/08/15 | 542 | 545 | 542 | 542 | 54,000 |
1984/08/14 | 545 | 546 | 543 | 545 | 58,000 |
1984/08/13 | 541 | 548 | 541 | 546 | 34,000 |
1984/08/10 | 544 | 545 | 540 | 541 | 56,000 |
1984/08/09 | 542 | 542 | 540 | 540 | 61,000 |
1984/08/08 | 538 | 547 | 538 | 545 | 93,000 |
1984/08/07 | 554 | 555 | 548 | 548 | 37,000 |
1984/08/06 | 558 | 560 | 555 | 555 | 64,000 |
1984/08/04 | 559 | 561 | 556 | 558 | 170,000 |
1984/08/03 | 533 | 560 | 532 | 555 | 253,000 |
1984/08/02 | 527 | 530 | 526 | 527 | 115,000 |
1984/08/01 | 535 | 535 | 527 | 527 | 157,000 |
1984/07/31 | 535 | 535 | 529 | 532 | 117,000 |
1984/07/30 | 534 | 536 | 530 | 530 | 279,000 |
1984/07/28 | 535 | 545 | 532 | 534 | 211,000 |
1984/07/27 | 539 | 539 | 533 | 533 | 190,000 |
1984/07/26 | 531 | 535 | 531 | 533 | 87,000 |
1984/07/25 | 535 | 535 | 530 | 530 | 77,000 |
1984/07/24 | 523 | 540 | 523 | 540 | 153,000 |
1984/07/23 | 541 | 541 | 531 | 535 | 181,000 |
1984/07/21 | 541 | 543 | 541 | 541 | 27,000 |
1984/07/20 | 543 | 545 | 538 | 540 | 213,000 |
1984/07/19 | 546 | 550 | 544 | 544 | 247,000 |
1984/07/18 | 549 | 551 | 548 | 548 | 133,000 |
1984/07/17 | 553 | 553 | 549 | 550 | 85,000 |
1984/07/16 | 553 | 554 | 553 | 553 | 80,000 |
1984/07/13 | 563 | 563 | 549 | 549 | 349,000 |
1984/07/12 | 559 | 565 | 559 | 565 | 86,000 |
1984/07/11 | 560 | 565 | 559 | 560 | 79,000 |
1984/07/10 | 558 | 563 | 558 | 560 | 96,000 |
1984/07/09 | 564 | 564 | 556 | 556 | 131,000 |
1984/07/07 | 556 | 556 | 555 | 555 | 95,000 |
1984/07/06 | 556 | 559 | 555 | 555 | 108,000 |
1984/07/05 | 556 | 560 | 555 | 556 | 119,000 |
1984/07/04 | 563 | 563 | 555 | 555 | 101,000 |
1984/07/03 | 555 | 556 | 555 | 556 | 76,000 |
1984/07/02 | 558 | 560 | 555 | 555 | 142,000 |
1984/06/30 | 556 | 565 | 556 | 556 | 58,000 |
1984/06/29 | 565 | 565 | 556 | 556 | 84,000 |
1984/06/28 | 556 | 564 | 553 | 564 | 302,000 |
1984/06/27 | 558 | 560 | 556 | 556 | 83,000 |
1984/06/26 | 555 | 560 | 555 | 557 | 48,000 |
1984/06/25 | 564 | 564 | 555 | 555 | 89,000 |
1984/06/23 | 556 | 560 | 555 | 555 | 100,000 |
1984/06/22 | 566 | 566 | 561 | 561 | 91,000 |
1984/06/21 | 574 | 574 | 562 | 564 | 52,000 |
1984/06/20 | 569 | 573 | 569 | 573 | 140,000 |
1984/06/19 | 562 | 567 | 555 | 567 | 86,000 |
1984/06/18 | 555 | 568 | 555 | 564 | 69,000 |
1984/06/16 | 557 | 560 | 555 | 555 | 99,000 |
1984/06/15 | 560 | 565 | 558 | 558 | 62,000 |
1984/06/14 | 575 | 575 | 565 | 565 | 65,000 |
1984/06/13 | 561 | 568 | 560 | 565 | 87,000 |
1984/06/12 | 568 | 568 | 562 | 563 | 60,000 |
1984/06/11 | 579 | 579 | 572 | 573 | 21,000 |
1984/06/08 | 569 | 579 | 569 | 570 | 63,000 |
1984/06/07 | 566 | 580 | 566 | 579 | 60,000 |
1984/06/06 | 572 | 575 | 566 | 566 | 84,000 |
1984/06/05 | 570 | 575 | 566 | 575 | 60,000 |
1984/06/04 | 573 | 574 | 560 | 565 | 87,000 |
1984/06/02 | 570 | 576 | 562 | 571 | 108,000 |
1984/06/01 | 552 | 555 | 545 | 549 | 504,000 |
1984/05/31 | 570 | 570 | 554 | 554 | 176,000 |
1984/05/30 | 571 | 574 | 568 | 570 | 211,000 |
1984/05/29 | 568 | 578 | 568 | 575 | 182,000 |
1984/05/28 | 568 | 575 | 568 | 568 | 36,000 |
1984/05/26 | 566 | 568 | 565 | 568 | 90,000 |
1984/05/25 | 578 | 578 | 565 | 565 | 161,000 |
1984/05/24 | 570 | 585 | 569 | 570 | 197,000 |
1984/05/23 | 566 | 568 | 566 | 568 | 84,000 |
1984/05/22 | 568 | 573 | 566 | 572 | 126,000 |
1984/05/21 | 573 | 573 | 570 | 573 | 100,000 |
1984/05/19 | 567 | 573 | 567 | 567 | 297,000 |
1984/05/18 | 561 | 575 | 561 | 567 | 293,000 |
1984/05/17 | 595 | 597 | 575 | 576 | 342,000 |
1984/05/16 | 599 | 599 | 595 | 595 | 282,000 |
1984/05/15 | 596 | 602 | 596 | 600 | 213,000 |
1984/05/14 | 610 | 610 | 600 | 601 | 286,000 |
1984/05/11 | 611 | 615 | 610 | 611 | 203,000 |
1984/05/10 | 611 | 615 | 610 | 610 | 201,000 |
1984/05/09 | 611 | 613 | 611 | 611 | 175,000 |
1984/05/08 | 623 | 623 | 612 | 613 | 241,000 |
1984/05/07 | 616 | 620 | 616 | 616 | 88,000 |
1984/05/04 | 621 | 623 | 616 | 616 | 204,000 |
1984/05/02 | 618 | 625 | 616 | 624 | 150,000 |
1984/05/01 | 615 | 618 | 615 | 616 | 91,000 |
1984/04/28 | 626 | 626 | 618 | 625 | 203,000 |
1984/04/27 | 620 | 635 | 620 | 629 | 231,000 |
1984/04/26 | 627 | 627 | 618 | 626 | 96,000 |
1984/04/25 | 618 | 625 | 610 | 625 | 207,000 |
1984/04/24 | 619 | 619 | 608 | 608 | 148,000 |
1984/04/23 | 610 | 619 | 610 | 618 | 79,000 |
1984/04/21 | 611 | 612 | 608 | 610 | 135,000 |
1984/04/20 | 612 | 612 | 610 | 610 | 181,000 |
1984/04/19 | 611 | 618 | 608 | 610 | 337,000 |
1984/04/18 | 616 | 619 | 611 | 613 | 208,000 |
1984/04/17 | 620 | 620 | 614 | 620 | 86,000 |
1984/04/16 | 620 | 627 | 617 | 623 | 88,000 |
1984/04/13 | 616 | 629 | 612 | 619 | 713,000 |
1984/04/12 | 618 | 620 | 615 | 619 | 489,000 |
1984/04/11 | 618 | 624 | 618 | 618 | 423,000 |
1984/04/10 | 630 | 630 | 615 | 617 | 256,000 |
1984/04/09 | 621 | 628 | 617 | 626 | 279,000 |
1984/04/07 | 620 | 625 | 611 | 611 | 1,008,000 |
1984/04/06 | 630 | 633 | 626 | 626 | 487,000 |
1984/04/05 | 655 | 660 | 640 | 640 | 378,000 |
1984/04/04 | 660 | 672 | 656 | 661 | 614,000 |
1984/04/03 | 685 | 685 | 655 | 656 | 1,084,000 |
1984/04/02 | 649 | 685 | 645 | 684 | 3,258,000 |
1984/03/31 | 643 | 649 | 642 | 645 | 271,000 |
1984/03/30 | 649 | 649 | 635 | 642 | 358,000 |
1984/03/29 | 652 | 659 | 641 | 650 | 1,145,000 |
1984/03/28 | 640 | 650 | 634 | 650 | 1,040,000 |
1984/03/27 | 627 | 640 | 627 | 640 | 472,000 |
1984/03/26 | 633 | 633 | 625 | 627 | 223,000 |
1984/03/24 | 625 | 633 | 620 | 625 | 533,000 |
1984/03/23 | 605 | 634 | 605 | 620 | 908,000 |
1984/03/22 | 608 | 610 | 606 | 606 | 271,000 |
1984/03/21 | 610 | 614 | 608 | 608 | 110,000 |
1984/03/19 | 610 | 614 | 608 | 610 | 174,000 |
1984/03/17 | 609 | 610 | 608 | 608 | 162,000 |
1984/03/16 | 610 | 613 | 608 | 608 | 271,000 |
1984/03/15 | 615 | 615 | 610 | 610 | 157,000 |
1984/03/14 | 612 | 615 | 610 | 610 | 199,000 |
1984/03/13 | 617 | 618 | 612 | 612 | 167,000 |
1984/03/12 | 610 | 615 | 608 | 614 | 225,000 |
1984/03/09 | 609 | 615 | 609 | 609 | 136,000 |
1984/03/08 | 609 | 610 | 608 | 608 | 80,000 |
1984/03/07 | 614 | 615 | 608 | 608 | 91,000 |
1984/03/06 | 613 | 614 | 611 | 611 | 104,000 |
1984/03/05 | 614 | 615 | 613 | 613 | 31,000 |
1984/03/03 | 612 | 618 | 612 | 618 | 42,000 |
1984/03/02 | 618 | 619 | 610 | 618 | 51,000 |
1984/03/01 | 610 | 612 | 607 | 608 | 209,000 |
1984/02/29 | 618 | 618 | 611 | 611 | 94,000 |
1984/02/28 | 618 | 618 | 611 | 615 | 90,000 |
1984/02/27 | 623 | 623 | 615 | 616 | 69,000 |
1984/02/25 | 631 | 631 | 622 | 622 | 131,000 |
1984/02/24 | 621 | 637 | 621 | 634 | 342,000 |
1984/02/23 | 630 | 630 | 621 | 621 | 151,000 |
1984/02/22 | 618 | 625 | 616 | 625 | 61,000 |
1984/02/21 | 607 | 627 | 607 | 611 | 107,000 |
1984/02/20 | 614 | 615 | 609 | 609 | 75,000 |
1984/02/18 | 608 | 615 | 607 | 615 | 86,000 |
1984/02/17 | 607 | 608 | 606 | 607 | 95,000 |
1984/02/16 | 608 | 610 | 607 | 607 | 120,000 |
1984/02/15 | 613 | 614 | 609 | 609 | 115,000 |
1984/02/14 | 617 | 620 | 614 | 614 | 204,000 |
1984/02/13 | 620 | 620 | 615 | 618 | 57,000 |
1984/02/10 | 630 | 630 | 617 | 618 | 288,000 |
1984/02/09 | 607 | 640 | 607 | 629 | 495,000 |
1984/02/08 | 609 | 610 | 607 | 608 | 150,000 |
1984/02/07 | 608 | 610 | 608 | 608 | 160,000 |
1984/02/06 | 610 | 610 | 608 | 608 | 96,000 |
1984/02/04 | 608 | 613 | 607 | 610 | 82,000 |
1984/02/03 | 607 | 610 | 606 | 610 | 225,000 |
1984/02/02 | 608 | 613 | 606 | 608 | 221,000 |
1984/02/01 | 609 | 610 | 606 | 607 | 213,000 |
1984/01/31 | 609 | 610 | 609 | 609 | 116,000 |
1984/01/30 | 616 | 616 | 609 | 609 | 325,000 |
1984/01/28 | 607 | 616 | 606 | 610 | 237,000 |
1984/01/27 | 608 | 615 | 608 | 610 | 212,000 |
1984/01/26 | 616 | 616 | 606 | 606 | 281,000 |
1984/01/25 | 619 | 619 | 615 | 615 | 150,000 |
1984/01/24 | 615 | 620 | 613 | 613 | 88,000 |
1984/01/23 | 613 | 617 | 613 | 615 | 196,000 |
1984/01/21 | 616 | 620 | 612 | 612 | 101,000 |
1984/01/20 | 617 | 621 | 614 | 615 | 85,000 |
1984/01/19 | 621 | 625 | 617 | 620 | 94,000 |
1984/01/18 | 624 | 625 | 621 | 625 | 185,000 |
1984/01/17 | 620 | 625 | 619 | 624 | 179,000 |
1984/01/13 | 625 | 625 | 616 | 622 | 284,000 |
1984/01/12 | 622 | 622 | 615 | 620 | 224,000 |
1984/01/11 | 627 | 627 | 612 | 614 | 240,000 |
1984/01/10 | 634 | 634 | 611 | 611 | 353,000 |
1984/01/09 | 625 | 635 | 623 | 630 | 805,000 |
1984/01/07 | 605 | 609 | 599 | 605 | 727,000 |
1984/01/06 | 610 | 610 | 601 | 605 | 330,000 |
1984/01/05 | 610 | 615 | 605 | 610 | 269,000 |
1984/01/04 | 621 | 625 | 615 | 617 | 134,000 |