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 |
---|---|---|---|---|---|
1985/12/28 | 836 | 839 | 822 | 826 | 675,000 |
1985/12/27 | 843 | 855 | 835 | 835 | 552,000 |
1985/12/26 | 865 | 865 | 845 | 845 | 1,338,000 |
1985/12/25 | 848 | 873 | 843 | 858 | 4,274,000 |
1985/12/24 | 847 | 853 | 838 | 841 | 1,263,000 |
1985/12/23 | 827 | 857 | 827 | 843 | 2,904,000 |
1985/12/21 | 820 | 828 | 818 | 821 | 370,000 |
1985/12/20 | 849 | 849 | 828 | 828 | 1,144,000 |
1985/12/19 | 811 | 840 | 810 | 840 | 1,129,000 |
1985/12/18 | 830 | 830 | 806 | 806 | 471,000 |
1985/12/17 | 803 | 829 | 802 | 820 | 1,054,000 |
1985/12/16 | 810 | 810 | 805 | 809 | 260,000 |
1985/12/13 | 817 | 820 | 801 | 802 | 462,000 |
1985/12/12 | 801 | 818 | 800 | 818 | 370,000 |
1985/12/11 | 800 | 805 | 795 | 796 | 210,000 |
1985/12/10 | 791 | 795 | 788 | 789 | 340,000 |
1985/12/09 | 787 | 800 | 787 | 787 | 289,000 |
1985/12/07 | 785 | 795 | 785 | 786 | 159,000 |
1985/12/06 | 799 | 800 | 789 | 790 | 383,000 |
1985/12/05 | 803 | 811 | 798 | 804 | 631,000 |
1985/12/04 | 823 | 823 | 810 | 813 | 567,000 |
1985/12/03 | 830 | 835 | 815 | 816 | 550,000 |
1985/12/02 | 832 | 846 | 827 | 835 | 1,072,000 |
1985/11/30 | 829 | 830 | 814 | 830 | 1,341,000 |
1985/11/29 | 845 | 851 | 828 | 829 | 2,753,000 |
1985/11/28 | 822 | 850 | 822 | 850 | 4,749,000 |
1985/11/27 | 818 | 829 | 810 | 821 | 3,250,000 |
1985/11/26 | 790 | 804 | 786 | 798 | 816,000 |
1985/11/25 | 776 | 791 | 776 | 780 | 577,000 |
1985/11/22 | 792 | 792 | 775 | 783 | 205,000 |
1985/11/21 | 790 | 793 | 775 | 786 | 256,000 |
1985/11/20 | 755 | 785 | 753 | 780 | 271,000 |
1985/11/19 | 763 | 763 | 752 | 753 | 152,000 |
1985/11/18 | 770 | 770 | 750 | 753 | 667,000 |
1985/11/16 | 755 | 764 | 754 | 762 | 104,000 |
1985/11/15 | 760 | 765 | 754 | 754 | 232,000 |
1985/11/14 | 763 | 763 | 755 | 759 | 255,000 |
1985/11/13 | 765 | 775 | 763 | 763 | 400,000 |
1985/11/12 | 785 | 785 | 765 | 768 | 216,000 |
1985/11/11 | 775 | 778 | 766 | 778 | 116,000 |
1985/11/08 | 776 | 780 | 763 | 765 | 859,000 |
1985/11/07 | 796 | 810 | 778 | 778 | 566,000 |
1985/11/06 | 785 | 809 | 784 | 804 | 501,000 |
1985/11/05 | 793 | 799 | 775 | 783 | 116,000 |
1985/11/02 | 771 | 787 | 770 | 783 | 134,000 |
1985/11/01 | 796 | 799 | 765 | 790 | 481,000 |
1985/10/31 | 762 | 795 | 761 | 776 | 312,000 |
1985/10/30 | 762 | 775 | 760 | 765 | 432,000 |
1985/10/29 | 766 | 780 | 761 | 761 | 590,000 |
1985/10/28 | 776 | 779 | 768 | 770 | 326,000 |
1985/10/26 | 775 | 785 | 775 | 785 | 201,000 |
1985/10/25 | 801 | 801 | 776 | 785 | 262,000 |
1985/10/24 | 805 | 808 | 790 | 791 | 125,000 |
1985/10/23 | 811 | 811 | 803 | 803 | 88,000 |
1985/10/22 | 802 | 821 | 802 | 810 | 458,000 |
1985/10/21 | 805 | 809 | 798 | 809 | 221,000 |
1985/10/19 | 769 | 799 | 767 | 795 | 305,000 |
1985/10/18 | 794 | 794 | 767 | 769 | 300,000 |
1985/10/17 | 777 | 795 | 775 | 795 | 287,000 |
1985/10/16 | 786 | 790 | 771 | 775 | 199,000 |
1985/10/15 | 805 | 810 | 785 | 797 | 157,000 |
1985/10/14 | 773 | 800 | 773 | 800 | 155,000 |
1985/10/11 | 771 | 781 | 771 | 775 | 184,000 |
1985/10/09 | 790 | 790 | 768 | 771 | 635,000 |
1985/10/08 | 788 | 800 | 786 | 786 | 130,000 |
1985/10/07 | 787 | 800 | 787 | 789 | 153,000 |
1985/10/05 | 803 | 807 | 790 | 795 | 310,000 |
1985/10/04 | 811 | 815 | 806 | 812 | 256,000 |
1985/10/03 | 822 | 839 | 817 | 817 | 426,000 |
1985/10/02 | 829 | 848 | 820 | 820 | 524,000 |
1985/10/01 | 869 | 869 | 820 | 820 | 1,357,000 |
1985/09/30 | 815 | 860 | 806 | 860 | 1,208,000 |
1985/09/28 | 815 | 815 | 801 | 805 | 300,000 |
1985/09/27 | 829 | 829 | 805 | 817 | 1,376,000 |
1985/09/26 | 759 | 774 | 757 | 774 | 420,000 |
1985/09/25 | 771 | 779 | 766 | 772 | 495,000 |
1985/09/24 | 780 | 784 | 770 | 775 | 397,000 |
1985/09/21 | 772 | 780 | 770 | 770 | 205,000 |
1985/09/20 | 772 | 780 | 770 | 770 | 712,000 |
1985/09/19 | 780 | 784 | 771 | 772 | 414,000 |
1985/09/18 | 780 | 785 | 771 | 771 | 221,000 |
1985/09/17 | 776 | 785 | 776 | 785 | 103,000 |
1985/09/13 | 772 | 780 | 770 | 780 | 147,000 |
1985/09/12 | 772 | 776 | 770 | 770 | 316,000 |
1985/09/11 | 775 | 790 | 772 | 772 | 242,000 |
1985/09/10 | 771 | 785 | 771 | 781 | 140,000 |
1985/09/09 | 790 | 790 | 770 | 770 | 105,000 |
1985/09/07 | 775 | 780 | 775 | 780 | 57,000 |
1985/09/06 | 775 | 785 | 775 | 785 | 115,000 |
1985/09/05 | 775 | 780 | 772 | 775 | 157,000 |
1985/09/04 | 784 | 784 | 778 | 780 | 183,000 |
1985/09/03 | 792 | 800 | 785 | 785 | 132,000 |
1985/09/02 | 797 | 805 | 790 | 792 | 142,000 |
1985/08/31 | 793 | 793 | 790 | 790 | 432,000 |
1985/08/30 | 811 | 811 | 793 | 793 | 184,000 |
1985/08/29 | 823 | 823 | 800 | 801 | 319,000 |
1985/08/28 | 803 | 837 | 799 | 826 | 969,000 |
1985/08/27 | 799 | 805 | 792 | 793 | 352,000 |
1985/08/26 | 795 | 800 | 795 | 800 | 171,000 |
1985/08/24 | 803 | 809 | 796 | 796 | 106,000 |
1985/08/23 | 805 | 815 | 801 | 812 | 139,000 |
1985/08/22 | 817 | 825 | 801 | 820 | 245,000 |
1985/08/21 | 800 | 830 | 800 | 827 | 296,000 |
1985/08/20 | 808 | 808 | 799 | 799 | 143,000 |
1985/08/19 | 809 | 809 | 798 | 798 | 101,000 |
1985/08/17 | 796 | 805 | 795 | 801 | 118,000 |
1985/08/16 | 795 | 805 | 795 | 798 | 267,000 |
1985/08/15 | 809 | 819 | 790 | 795 | 522,000 |
1985/08/14 | 782 | 800 | 782 | 799 | 140,000 |
1985/08/13 | 793 | 798 | 781 | 785 | 224,000 |
1985/08/12 | 790 | 800 | 790 | 793 | 159,000 |
1985/08/09 | 792 | 809 | 788 | 789 | 470,000 |
1985/08/08 | 802 | 807 | 790 | 790 | 221,000 |
1985/08/07 | 810 | 810 | 801 | 808 | 129,000 |
1985/08/06 | 803 | 815 | 801 | 814 | 126,000 |
1985/08/05 | 810 | 814 | 805 | 805 | 64,000 |
1985/08/03 | 809 | 820 | 805 | 820 | 65,000 |
1985/08/02 | 806 | 843 | 800 | 815 | 483,000 |
1985/08/01 | 780 | 800 | 780 | 786 | 382,000 |
1985/07/31 | 791 | 791 | 761 | 780 | 678,000 |
1985/07/30 | 800 | 801 | 790 | 791 | 813,000 |
1985/07/29 | 811 | 812 | 785 | 803 | 779,000 |
1985/07/27 | 830 | 831 | 820 | 825 | 313,000 |
1985/07/26 | 840 | 845 | 836 | 838 | 421,000 |
1985/07/25 | 854 | 857 | 842 | 849 | 389,000 |
1985/07/24 | 853 | 859 | 850 | 853 | 328,000 |
1985/07/23 | 870 | 894 | 860 | 860 | 684,000 |
1985/07/22 | 865 | 875 | 860 | 872 | 437,000 |
1985/07/20 | 851 | 860 | 850 | 860 | 170,000 |
1985/07/19 | 864 | 885 | 852 | 860 | 593,000 |
1985/07/18 | 870 | 870 | 852 | 865 | 253,000 |
1985/07/17 | 875 | 875 | 860 | 862 | 243,000 |
1985/07/16 | 855 | 880 | 855 | 866 | 424,000 |
1985/07/15 | 891 | 898 | 840 | 875 | 451,000 |
1985/07/12 | 898 | 924 | 896 | 901 | 2,578,000 |
1985/07/11 | 880 | 887 | 863 | 863 | 630,000 |
1985/07/10 | 870 | 880 | 868 | 870 | 420,000 |
1985/07/09 | 881 | 889 | 868 | 868 | 438,000 |
1985/07/08 | 880 | 895 | 873 | 873 | 361,000 |
1985/07/06 | 860 | 879 | 860 | 870 | 198,000 |
1985/07/05 | 900 | 914 | 866 | 867 | 1,134,000 |
1985/07/04 | 850 | 896 | 850 | 890 | 1,341,000 |
1985/07/03 | 846 | 854 | 845 | 845 | 791,000 |
1985/07/02 | 859 | 867 | 845 | 850 | 698,000 |
1985/07/01 | 871 | 871 | 858 | 862 | 420,000 |
1985/06/29 | 861 | 878 | 860 | 872 | 245,000 |
1985/06/28 | 865 | 870 | 860 | 860 | 753,000 |
1985/06/27 | 880 | 880 | 862 | 865 | 732,000 |
1985/06/26 | 896 | 904 | 870 | 870 | 1,075,000 |
1985/06/25 | 883 | 911 | 883 | 905 | 546,000 |
1985/06/24 | 905 | 912 | 885 | 893 | 621,000 |
1985/06/22 | 907 | 913 | 901 | 904 | 585,000 |
1985/06/21 | 919 | 923 | 907 | 907 | 815,000 |
1985/06/20 | 934 | 950 | 909 | 910 | 1,460,000 |
1985/06/19 | 945 | 950 | 925 | 925 | 1,185,000 |
1985/06/18 | 930 | 965 | 925 | 935 | 3,270,000 |
1985/06/17 | 936 | 944 | 919 | 930 | 573,000 |
1985/06/15 | 915 | 929 | 912 | 926 | 522,000 |
1985/06/14 | 925 | 925 | 910 | 911 | 854,000 |
1985/06/13 | 915 | 950 | 915 | 925 | 2,197,000 |
1985/06/12 | 933 | 942 | 920 | 925 | 1,168,000 |
1985/06/11 | 906 | 940 | 903 | 935 | 1,491,000 |
1985/06/10 | 936 | 936 | 903 | 906 | 1,195,000 |
1985/06/07 | 950 | 952 | 924 | 926 | 1,388,000 |
1985/06/06 | 945 | 952 | 935 | 950 | 1,750,000 |
1985/06/05 | 942 | 954 | 924 | 924 | 1,279,000 |
1985/06/04 | 930 | 955 | 930 | 936 | 2,041,000 |
1985/06/03 | 965 | 983 | 920 | 923 | 4,165,000 |
1985/06/01 | 983 | 991 | 961 | 961 | 7,778,001 |
1985/05/31 | 948 | 978 | 930 | 973 | 10,756,001 |
1985/05/30 | 950 | 970 | 940 | 940 | 13,712,001 |
1985/05/29 | 897 | 934 | 885 | 930 | 7,617,001 |
1985/05/28 | 899 | 910 | 882 | 893 | 1,243,000 |
1985/05/27 | 878 | 910 | 870 | 901 | 1,350,000 |
1985/05/25 | 866 | 875 | 865 | 865 | 432,000 |
1985/05/24 | 875 | 879 | 865 | 865 | 635,000 |
1985/05/23 | 866 | 879 | 863 | 879 | 476,000 |
1985/05/22 | 870 | 879 | 862 | 865 | 580,000 |
1985/05/21 | 883 | 890 | 866 | 866 | 1,241,000 |
1985/05/20 | 870 | 899 | 866 | 870 | 1,005,000 |
1985/05/18 | 890 | 890 | 870 | 870 | 615,000 |
1985/05/17 | 915 | 920 | 880 | 890 | 2,462,000 |
1985/05/16 | 860 | 905 | 850 | 905 | 2,419,000 |
1985/05/15 | 896 | 903 | 850 | 857 | 1,597,000 |
1985/05/14 | 920 | 920 | 886 | 886 | 1,836,000 |
1985/05/13 | 940 | 945 | 905 | 918 | 5,127,001 |
1985/05/10 | 896 | 950 | 890 | 943 | 13,193,001 |
1985/05/09 | 918 | 920 | 886 | 893 | 4,340,000 |
1985/05/08 | 910 | 924 | 892 | 910 | 7,601,001 |
1985/05/07 | 910 | 914 | 885 | 900 | 8,269,001 |
1985/05/04 | 810 | 879 | 810 | 877 | 2,824,000 |
1985/05/02 | 788 | 815 | 788 | 805 | 1,018,000 |
1985/05/01 | 782 | 789 | 775 | 781 | 482,000 |
1985/04/30 | 790 | 790 | 781 | 786 | 197,000 |
1985/04/27 | 782 | 790 | 780 | 789 | 438,000 |
1985/04/26 | 802 | 810 | 775 | 780 | 1,135,000 |
1985/04/25 | 799 | 820 | 792 | 792 | 894,000 |
1985/04/24 | 780 | 800 | 777 | 791 | 674,000 |
1985/04/23 | 795 | 795 | 771 | 780 | 775,000 |
1985/04/22 | 804 | 823 | 798 | 805 | 940,000 |
1985/04/20 | 790 | 805 | 785 | 805 | 434,000 |
1985/04/19 | 788 | 800 | 771 | 781 | 1,558,000 |
1985/04/18 | 812 | 818 | 768 | 781 | 1,865,000 |
1985/04/17 | 811 | 835 | 811 | 811 | 1,475,000 |
1985/04/16 | 853 | 853 | 804 | 806 | 2,132,000 |
1985/04/15 | 869 | 879 | 846 | 850 | 1,305,000 |
1985/04/12 | 850 | 869 | 840 | 860 | 1,432,000 |
1985/04/11 | 869 | 875 | 850 | 851 | 1,873,000 |
1985/04/10 | 896 | 905 | 865 | 866 | 3,099,000 |
1985/04/09 | 870 | 905 | 866 | 891 | 2,959,000 |
1985/04/08 | 889 | 893 | 871 | 873 | 1,273,000 |
1985/04/06 | 870 | 899 | 867 | 899 | 1,544,000 |
1985/04/05 | 885 | 908 | 870 | 880 | 3,231,000 |
1985/04/04 | 907 | 925 | 883 | 886 | 4,714,000 |
1985/04/03 | 912 | 950 | 902 | 908 | 9,814,001 |
1985/04/02 | 918 | 929 | 892 | 902 | 10,975,001 |
1985/04/01 | 860 | 930 | 857 | 928 | 22,325,002 |
1985/03/30 | 835 | 855 | 835 | 847 | 5,574,001 |
1985/03/29 | 838 | 859 | 821 | 836 | 8,807,001 |
1985/03/28 | 792 | 864 | 782 | 839 | 18,598,002 |
1985/03/27 | 782 | 782 | 782 | 782 | 10,956,001 |
1985/03/26 | 670 | 690 | 662 | 685 | 1,399,000 |
1985/03/25 | 687 | 687 | 666 | 670 | 924,000 |
1985/03/23 | 676 | 690 | 672 | 690 | 2,035,000 |
1985/03/22 | 665 | 684 | 665 | 680 | 4,071,000 |
1985/03/20 | 640 | 681 | 636 | 665 | 5,579,001 |
1985/03/19 | 624 | 633 | 620 | 630 | 723,000 |
1985/03/18 | 619 | 625 | 611 | 620 | 265,000 |
1985/03/16 | 612 | 616 | 610 | 616 | 167,000 |
1985/03/15 | 611 | 618 | 610 | 613 | 319,000 |
1985/03/14 | 599 | 620 | 591 | 620 | 239,000 |
1985/03/13 | 590 | 595 | 586 | 587 | 119,000 |
1985/03/12 | 599 | 599 | 585 | 585 | 242,000 |
1985/03/11 | 590 | 600 | 589 | 590 | 154,000 |
1985/03/08 | 596 | 596 | 585 | 590 | 216,000 |
1985/03/07 | 600 | 600 | 588 | 596 | 548,000 |
1985/03/06 | 608 | 609 | 599 | 599 | 149,000 |
1985/03/05 | 612 | 614 | 602 | 607 | 393,000 |
1985/03/04 | 614 | 614 | 601 | 602 | 262,000 |
1985/03/02 | 618 | 618 | 596 | 614 | 204,000 |
1985/03/01 | 627 | 627 | 618 | 618 | 186,000 |
1985/02/28 | 638 | 640 | 627 | 630 | 474,000 |
1985/02/27 | 624 | 642 | 624 | 635 | 916,000 |
1985/02/26 | 605 | 623 | 603 | 620 | 380,000 |
1985/02/25 | 609 | 610 | 602 | 602 | 236,000 |
1985/02/23 | 615 | 615 | 609 | 610 | 52,000 |
1985/02/22 | 610 | 615 | 609 | 609 | 192,000 |
1985/02/21 | 610 | 610 | 605 | 609 | 141,000 |
1985/02/20 | 601 | 614 | 600 | 614 | 170,000 |
1985/02/19 | 601 | 602 | 597 | 601 | 102,000 |
1985/02/18 | 611 | 615 | 598 | 609 | 107,000 |
1985/02/16 | 615 | 615 | 606 | 615 | 118,000 |
1985/02/15 | 598 | 606 | 595 | 605 | 284,000 |
1985/02/14 | 598 | 600 | 593 | 595 | 167,000 |
1985/02/13 | 600 | 601 | 595 | 598 | 157,000 |
1985/02/12 | 606 | 606 | 601 | 601 | 133,000 |
1985/02/08 | 607 | 610 | 605 | 605 | 288,000 |
1985/02/07 | 607 | 610 | 605 | 605 | 169,000 |
1985/02/06 | 610 | 610 | 605 | 605 | 268,000 |
1985/02/05 | 618 | 620 | 610 | 611 | 185,000 |
1985/02/04 | 623 | 625 | 620 | 620 | 122,000 |
1985/02/02 | 623 | 623 | 620 | 623 | 127,000 |
1985/02/01 | 625 | 630 | 620 | 620 | 410,000 |
1985/01/31 | 636 | 640 | 625 | 625 | 292,000 |
1985/01/30 | 640 | 640 | 631 | 631 | 371,000 |
1985/01/29 | 640 | 645 | 630 | 631 | 531,000 |
1985/01/28 | 621 | 660 | 621 | 650 | 640,000 |
1985/01/26 | 626 | 633 | 621 | 621 | 324,000 |
1985/01/25 | 642 | 642 | 625 | 634 | 457,000 |
1985/01/24 | 632 | 645 | 626 | 645 | 483,000 |
1985/01/23 | 620 | 629 | 617 | 622 | 371,000 |
1985/01/22 | 647 | 650 | 630 | 630 | 655,000 |
1985/01/21 | 651 | 655 | 646 | 652 | 724,000 |
1985/01/19 | 660 | 667 | 650 | 657 | 519,000 |
1985/01/18 | 658 | 675 | 651 | 670 | 3,012,000 |
1985/01/17 | 667 | 667 | 650 | 650 | 2,688,000 |
1985/01/16 | 639 | 670 | 635 | 668 | 4,674,000 |
1985/01/14 | 628 | 633 | 628 | 633 | 485,000 |
1985/01/11 | 642 | 642 | 626 | 633 | 2,176,000 |
1985/01/10 | 596 | 645 | 596 | 633 | 4,681,000 |
1985/01/09 | 581 | 615 | 581 | 605 | 1,071,000 |
1985/01/08 | 575 | 585 | 573 | 577 | 143,000 |
1985/01/07 | 585 | 585 | 577 | 577 | 169,000 |
1985/01/05 | 590 | 590 | 580 | 580 | 320,000 |
1985/01/04 | 610 | 610 | 586 | 586 | 365,000 |