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 |
---|---|---|---|---|---|
1986/12/27 | 1,030 | 1,040 | 1,010 | 1,030 | 415,000 |
1986/12/26 | 1,040 | 1,050 | 1,030 | 1,030 | 450,000 |
1986/12/25 | 1,070 | 1,070 | 1,030 | 1,030 | 259,000 |
1986/12/24 | 1,080 | 1,080 | 1,050 | 1,050 | 291,000 |
1986/12/23 | 1,070 | 1,080 | 1,050 | 1,060 | 204,000 |
1986/12/22 | 1,070 | 1,080 | 1,050 | 1,070 | 223,000 |
1986/12/19 | 1,040 | 1,080 | 1,030 | 1,030 | 352,000 |
1986/12/18 | 1,060 | 1,070 | 1,040 | 1,050 | 193,000 |
1986/12/17 | 1,080 | 1,090 | 1,050 | 1,050 | 244,000 |
1986/12/16 | 1,090 | 1,100 | 1,060 | 1,080 | 250,000 |
1986/12/15 | 1,080 | 1,090 | 1,060 | 1,080 | 214,000 |
1986/12/12 | 1,050 | 1,090 | 1,050 | 1,070 | 457,000 |
1986/12/11 | 1,060 | 1,070 | 1,050 | 1,060 | 412,000 |
1986/12/10 | 1,070 | 1,070 | 1,060 | 1,060 | 152,000 |
1986/12/09 | 1,070 | 1,080 | 1,050 | 1,050 | 544,000 |
1986/12/08 | 1,100 | 1,110 | 1,070 | 1,070 | 287,000 |
1986/12/06 | 1,100 | 1,110 | 1,090 | 1,090 | 350,000 |
1986/12/05 | 1,090 | 1,120 | 1,090 | 1,120 | 2,678,000 |
1986/12/04 | 1,060 | 1,090 | 1,060 | 1,090 | 659,000 |
1986/12/03 | 1,060 | 1,060 | 1,040 | 1,060 | 722,000 |
1986/12/02 | 1,030 | 1,040 | 1,010 | 1,030 | 188,000 |
1986/12/01 | 1,060 | 1,060 | 1,040 | 1,050 | 397,000 |
1986/11/29 | 1,030 | 1,050 | 1,020 | 1,050 | 410,000 |
1986/11/28 | 1,010 | 1,020 | 1,000 | 1,020 | 398,000 |
1986/11/27 | 989 | 1,000 | 987 | 999 | 90,000 |
1986/11/26 | 988 | 997 | 981 | 991 | 236,000 |
1986/11/25 | 1,000 | 1,000 | 989 | 998 | 139,000 |
1986/11/22 | 976 | 985 | 976 | 981 | 112,000 |
1986/11/21 | 980 | 980 | 970 | 976 | 130,000 |
1986/11/20 | 961 | 975 | 961 | 961 | 141,000 |
1986/11/19 | 955 | 961 | 955 | 961 | 90,000 |
1986/11/18 | 962 | 969 | 955 | 961 | 139,000 |
1986/11/17 | 999 | 999 | 960 | 960 | 102,000 |
1986/11/14 | 981 | 992 | 970 | 992 | 187,000 |
1986/11/13 | 985 | 1,000 | 985 | 998 | 123,000 |
1986/11/12 | 1,010 | 1,020 | 991 | 995 | 278,000 |
1986/11/11 | 975 | 1,020 | 975 | 1,010 | 576,000 |
1986/11/10 | 970 | 970 | 965 | 970 | 69,000 |
1986/11/07 | 959 | 975 | 952 | 961 | 217,000 |
1986/11/06 | 960 | 960 | 940 | 949 | 297,000 |
1986/11/05 | 943 | 953 | 940 | 941 | 250,000 |
1986/11/04 | 956 | 970 | 947 | 947 | 75,000 |
1986/11/01 | 964 | 964 | 951 | 955 | 74,000 |
1986/10/31 | 980 | 990 | 940 | 956 | 325,000 |
1986/10/30 | 941 | 1,000 | 935 | 1,000 | 313,000 |
1986/10/29 | 928 | 936 | 920 | 925 | 198,000 |
1986/10/28 | 910 | 929 | 900 | 925 | 290,000 |
1986/10/27 | 901 | 909 | 895 | 900 | 100,000 |
1986/10/25 | 895 | 900 | 891 | 900 | 96,000 |
1986/10/24 | 905 | 910 | 900 | 900 | 397,000 |
1986/10/23 | 880 | 927 | 875 | 895 | 574,000 |
1986/10/22 | 911 | 920 | 886 | 886 | 245,000 |
1986/10/21 | 901 | 911 | 880 | 901 | 516,000 |
1986/10/20 | 931 | 931 | 910 | 910 | 346,000 |
1986/10/17 | 970 | 970 | 941 | 941 | 331,000 |
1986/10/16 | 980 | 980 | 950 | 965 | 400,000 |
1986/10/15 | 990 | 1,020 | 981 | 981 | 286,000 |
1986/10/14 | 990 | 1,010 | 981 | 999 | 209,000 |
1986/10/13 | 1,020 | 1,020 | 990 | 990 | 189,000 |
1986/10/09 | 1,040 | 1,040 | 1,020 | 1,020 | 300,000 |
1986/10/08 | 1,020 | 1,020 | 1,000 | 1,010 | 92,000 |
1986/10/07 | 1,020 | 1,030 | 1,000 | 1,020 | 80,000 |
1986/10/06 | 1,020 | 1,030 | 1,000 | 1,020 | 154,000 |
1986/10/04 | 991 | 1,010 | 990 | 1,000 | 220,000 |
1986/10/03 | 980 | 998 | 970 | 981 | 765,000 |
1986/10/02 | 1,050 | 1,050 | 980 | 982 | 404,000 |
1986/10/01 | 1,050 | 1,070 | 1,020 | 1,040 | 1,544,000 |
1986/09/30 | 1,070 | 1,090 | 1,050 | 1,050 | 469,000 |
1986/09/29 | 1,120 | 1,120 | 1,080 | 1,080 | 326,000 |
1986/09/27 | 1,070 | 1,120 | 1,070 | 1,120 | 329,000 |
1986/09/26 | 1,060 | 1,120 | 1,060 | 1,060 | 4,257,000 |
1986/09/25 | 1,090 | 1,130 | 1,080 | 1,100 | 450,000 |
1986/09/24 | 1,080 | 1,160 | 1,070 | 1,070 | 616,000 |
1986/09/22 | 1,060 | 1,080 | 1,060 | 1,070 | 199,000 |
1986/09/19 | 1,050 | 1,070 | 1,050 | 1,060 | 347,000 |
1986/09/18 | 1,040 | 1,050 | 1,020 | 1,040 | 612,000 |
1986/09/17 | 1,090 | 1,090 | 1,050 | 1,050 | 863,000 |
1986/09/16 | 1,150 | 1,150 | 1,090 | 1,100 | 563,000 |
1986/09/12 | 1,150 | 1,180 | 1,150 | 1,150 | 911,000 |
1986/09/11 | 1,240 | 1,240 | 1,210 | 1,210 | 499,000 |
1986/09/10 | 1,230 | 1,240 | 1,210 | 1,230 | 203,000 |
1986/09/09 | 1,210 | 1,230 | 1,200 | 1,220 | 160,000 |
1986/09/08 | 1,220 | 1,240 | 1,210 | 1,210 | 386,000 |
1986/09/06 | 1,260 | 1,270 | 1,240 | 1,240 | 576,000 |
1986/09/05 | 1,270 | 1,280 | 1,240 | 1,260 | 657,000 |
1986/09/04 | 1,270 | 1,270 | 1,240 | 1,250 | 305,000 |
1986/09/03 | 1,260 | 1,270 | 1,230 | 1,250 | 707,000 |
1986/09/02 | 1,310 | 1,310 | 1,260 | 1,280 | 1,318,000 |
1986/09/01 | 1,240 | 1,310 | 1,230 | 1,310 | 1,165,000 |
1986/08/30 | 1,210 | 1,230 | 1,210 | 1,220 | 367,000 |
1986/08/29 | 1,210 | 1,240 | 1,200 | 1,200 | 616,000 |
1986/08/28 | 1,220 | 1,240 | 1,210 | 1,210 | 383,000 |
1986/08/27 | 1,290 | 1,290 | 1,220 | 1,220 | 834,000 |
1986/08/26 | 1,270 | 1,290 | 1,260 | 1,270 | 1,880,000 |
1986/08/25 | 1,290 | 1,290 | 1,250 | 1,250 | 465,000 |
1986/08/23 | 1,250 | 1,250 | 1,210 | 1,250 | 878,000 |
1986/08/22 | 1,290 | 1,290 | 1,250 | 1,260 | 1,153,000 |
1986/08/21 | 1,340 | 1,390 | 1,270 | 1,300 | 4,679,000 |
1986/08/20 | 1,270 | 1,340 | 1,250 | 1,320 | 5,174,001 |
1986/08/19 | 1,280 | 1,290 | 1,230 | 1,270 | 3,971,000 |
1986/08/18 | 1,230 | 1,260 | 1,210 | 1,260 | 3,122,000 |
1986/08/15 | 1,240 | 1,240 | 1,210 | 1,210 | 1,501,000 |
1986/08/14 | 1,190 | 1,230 | 1,180 | 1,220 | 2,603,000 |
1986/08/13 | 1,180 | 1,250 | 1,150 | 1,150 | 2,044,000 |
1986/08/12 | 1,140 | 1,150 | 1,130 | 1,140 | 365,000 |
1986/08/11 | 1,130 | 1,150 | 1,120 | 1,120 | 125,000 |
1986/08/08 | 1,120 | 1,150 | 1,110 | 1,150 | 229,000 |
1986/08/07 | 1,150 | 1,170 | 1,130 | 1,140 | 256,000 |
1986/08/06 | 1,170 | 1,180 | 1,150 | 1,150 | 470,000 |
1986/08/05 | 1,200 | 1,200 | 1,160 | 1,170 | 592,000 |
1986/08/04 | 1,160 | 1,200 | 1,160 | 1,190 | 345,000 |
1986/08/02 | 1,170 | 1,170 | 1,150 | 1,150 | 338,000 |
1986/08/01 | 1,210 | 1,250 | 1,160 | 1,180 | 4,199,000 |
1986/07/31 | 1,250 | 1,260 | 1,190 | 1,200 | 4,421,000 |
1986/07/30 | 1,200 | 1,260 | 1,180 | 1,230 | 11,185,001 |
1986/07/29 | 1,160 | 1,210 | 1,140 | 1,200 | 5,118,001 |
1986/07/28 | 1,140 | 1,150 | 1,130 | 1,150 | 203,000 |
1986/07/26 | 1,150 | 1,150 | 1,120 | 1,130 | 241,000 |
1986/07/25 | 1,160 | 1,170 | 1,130 | 1,130 | 1,440,000 |
1986/07/24 | 1,150 | 1,180 | 1,130 | 1,160 | 1,486,000 |
1986/07/23 | 1,150 | 1,170 | 1,110 | 1,120 | 630,000 |
1986/07/22 | 1,100 | 1,150 | 1,060 | 1,130 | 921,000 |
1986/07/21 | 1,190 | 1,200 | 1,110 | 1,110 | 1,179,000 |
1986/07/19 | 1,160 | 1,210 | 1,120 | 1,200 | 5,442,001 |
1986/07/18 | 1,100 | 1,180 | 1,090 | 1,160 | 2,778,000 |
1986/07/17 | 1,070 | 1,120 | 1,060 | 1,080 | 648,000 |
1986/07/16 | 1,100 | 1,110 | 1,070 | 1,070 | 470,000 |
1986/07/15 | 1,100 | 1,130 | 1,100 | 1,100 | 605,000 |
1986/07/14 | 1,130 | 1,140 | 1,120 | 1,120 | 348,000 |
1986/07/11 | 1,150 | 1,170 | 1,130 | 1,130 | 1,471,000 |
1986/07/10 | 1,090 | 1,160 | 1,080 | 1,130 | 1,352,000 |
1986/07/09 | 1,110 | 1,120 | 1,090 | 1,090 | 1,084,000 |
1986/07/08 | 1,130 | 1,140 | 1,100 | 1,110 | 1,157,000 |
1986/07/07 | 1,160 | 1,190 | 1,150 | 1,150 | 1,585,000 |
1986/07/05 | 1,160 | 1,170 | 1,150 | 1,150 | 878,000 |
1986/07/04 | 1,150 | 1,170 | 1,120 | 1,170 | 3,228,000 |
1986/07/03 | 1,160 | 1,170 | 1,130 | 1,140 | 2,104,000 |
1986/07/02 | 1,160 | 1,190 | 1,150 | 1,150 | 5,792,001 |
1986/07/01 | 1,170 | 1,170 | 1,130 | 1,140 | 3,914,000 |
1986/06/30 | 1,100 | 1,170 | 1,100 | 1,170 | 8,816,001 |
1986/06/28 | 1,070 | 1,100 | 1,070 | 1,100 | 1,132,000 |
1986/06/27 | 1,090 | 1,110 | 1,070 | 1,090 | 7,771,001 |
1986/06/26 | 1,060 | 1,080 | 1,050 | 1,060 | 3,766,000 |
1986/06/25 | 995 | 1,060 | 990 | 1,050 | 2,539,000 |
1986/06/24 | 986 | 1,000 | 986 | 990 | 133,000 |
1986/06/23 | 1,000 | 1,020 | 985 | 985 | 306,000 |
1986/06/21 | 1,020 | 1,030 | 1,000 | 1,000 | 820,000 |
1986/06/20 | 1,010 | 1,030 | 1,000 | 1,000 | 1,501,000 |
1986/06/19 | 990 | 1,000 | 982 | 999 | 557,000 |
1986/06/18 | 961 | 990 | 961 | 975 | 542,000 |
1986/06/17 | 988 | 989 | 951 | 961 | 457,000 |
1986/06/16 | 1,000 | 1,000 | 990 | 990 | 277,000 |
1986/06/13 | 1,020 | 1,020 | 991 | 991 | 817,000 |
1986/06/12 | 1,030 | 1,040 | 992 | 1,010 | 1,093,000 |
1986/06/11 | 940 | 1,030 | 940 | 1,020 | 1,914,000 |
1986/06/10 | 950 | 955 | 940 | 950 | 394,000 |
1986/06/09 | 955 | 956 | 949 | 950 | 253,000 |
1986/06/07 | 951 | 955 | 946 | 948 | 271,000 |
1986/06/06 | 943 | 949 | 941 | 941 | 255,000 |
1986/06/05 | 950 | 961 | 942 | 942 | 412,000 |
1986/06/04 | 950 | 955 | 940 | 950 | 269,000 |
1986/06/03 | 950 | 950 | 940 | 947 | 353,000 |
1986/06/02 | 960 | 960 | 940 | 940 | 299,000 |
1986/05/31 | 937 | 950 | 937 | 940 | 87,000 |
1986/05/30 | 962 | 962 | 940 | 945 | 262,000 |
1986/05/29 | 965 | 970 | 960 | 960 | 296,000 |
1986/05/28 | 970 | 979 | 952 | 958 | 423,000 |
1986/05/27 | 975 | 985 | 968 | 980 | 373,000 |
1986/05/26 | 990 | 990 | 975 | 975 | 276,000 |
1986/05/24 | 969 | 990 | 965 | 980 | 441,000 |
1986/05/23 | 950 | 960 | 941 | 955 | 302,000 |
1986/05/22 | 931 | 946 | 930 | 930 | 173,000 |
1986/05/21 | 913 | 949 | 913 | 930 | 316,000 |
1986/05/20 | 920 | 925 | 912 | 912 | 294,000 |
1986/05/19 | 920 | 930 | 915 | 920 | 329,000 |
1986/05/17 | 920 | 930 | 915 | 930 | 292,000 |
1986/05/16 | 949 | 960 | 922 | 933 | 355,000 |
1986/05/15 | 956 | 964 | 951 | 951 | 226,000 |
1986/05/14 | 953 | 970 | 952 | 956 | 124,000 |
1986/05/13 | 956 | 965 | 951 | 955 | 398,000 |
1986/05/12 | 998 | 1,010 | 965 | 976 | 682,000 |
1986/05/09 | 971 | 994 | 940 | 994 | 406,000 |
1986/05/08 | 979 | 990 | 970 | 980 | 350,000 |
1986/05/07 | 999 | 999 | 980 | 980 | 484,000 |
1986/05/06 | 950 | 973 | 950 | 969 | 405,000 |
1986/05/02 | 934 | 950 | 929 | 930 | 311,000 |
1986/05/01 | 925 | 935 | 923 | 925 | 203,000 |
1986/04/30 | 921 | 930 | 921 | 925 | 187,000 |
1986/04/28 | 922 | 930 | 921 | 921 | 283,000 |
1986/04/26 | 930 | 940 | 921 | 921 | 338,000 |
1986/04/25 | 950 | 964 | 940 | 940 | 282,000 |
1986/04/24 | 952 | 970 | 950 | 956 | 292,000 |
1986/04/23 | 950 | 975 | 950 | 952 | 187,000 |
1986/04/22 | 960 | 965 | 951 | 960 | 234,000 |
1986/04/21 | 970 | 970 | 960 | 965 | 184,000 |
1986/04/19 | 980 | 990 | 969 | 970 | 282,000 |
1986/04/18 | 981 | 1,010 | 973 | 980 | 815,000 |
1986/04/17 | 955 | 971 | 951 | 971 | 299,000 |
1986/04/16 | 955 | 960 | 945 | 945 | 308,000 |
1986/04/15 | 971 | 980 | 956 | 956 | 442,000 |
1986/04/14 | 990 | 990 | 966 | 966 | 341,000 |
1986/04/11 | 976 | 985 | 960 | 962 | 196,000 |
1986/04/10 | 966 | 979 | 960 | 979 | 350,000 |
1986/04/09 | 975 | 980 | 955 | 960 | 278,000 |
1986/04/08 | 980 | 985 | 973 | 980 | 404,000 |
1986/04/07 | 980 | 985 | 962 | 978 | 337,000 |
1986/04/05 | 944 | 980 | 944 | 960 | 425,000 |
1986/04/04 | 970 | 989 | 946 | 950 | 1,374,000 |
1986/04/03 | 999 | 999 | 960 | 975 | 949,000 |
1986/04/02 | 1,010 | 1,030 | 992 | 1,000 | 1,138,000 |
1986/04/01 | 1,080 | 1,080 | 1,040 | 1,050 | 1,376,000 |
1986/03/31 | 1,100 | 1,110 | 1,070 | 1,070 | 2,360,000 |
1986/03/29 | 1,050 | 1,070 | 1,020 | 1,060 | 717,000 |
1986/03/28 | 1,060 | 1,060 | 1,020 | 1,030 | 1,306,000 |
1986/03/27 | 1,080 | 1,100 | 1,040 | 1,060 | 4,078,000 |
1986/03/26 | 1,060 | 1,070 | 1,040 | 1,040 | 1,493,000 |
1986/03/25 | 1,070 | 1,090 | 1,050 | 1,070 | 2,855,000 |
1986/03/24 | 1,080 | 1,110 | 1,050 | 1,050 | 2,601,000 |
1986/03/22 | 1,090 | 1,130 | 1,070 | 1,110 | 4,583,000 |
1986/03/20 | 1,030 | 1,120 | 1,020 | 1,090 | 3,934,000 |
1986/03/19 | 1,070 | 1,080 | 1,030 | 1,030 | 1,660,000 |
1986/03/18 | 1,110 | 1,140 | 1,060 | 1,070 | 8,022,001 |
1986/03/17 | 1,080 | 1,120 | 1,040 | 1,120 | 6,797,001 |
1986/03/15 | 1,080 | 1,100 | 1,040 | 1,040 | 4,945,000 |
1986/03/14 | 1,060 | 1,090 | 1,010 | 1,040 | 5,947,001 |
1986/03/13 | 1,040 | 1,100 | 1,030 | 1,040 | 10,026,001 |
1986/03/12 | 980 | 1,060 | 979 | 1,060 | 19,560,002 |
1986/03/11 | 925 | 953 | 923 | 953 | 6,847,001 |
1986/03/10 | 918 | 929 | 911 | 918 | 1,565,000 |
1986/03/07 | 914 | 920 | 892 | 908 | 1,086,000 |
1986/03/06 | 930 | 933 | 915 | 915 | 1,951,000 |
1986/03/05 | 910 | 935 | 910 | 925 | 5,532,001 |
1986/03/04 | 894 | 928 | 890 | 910 | 2,404,000 |
1986/03/03 | 914 | 914 | 886 | 896 | 1,712,000 |
1986/03/01 | 900 | 921 | 898 | 910 | 5,170,001 |
1986/02/28 | 880 | 897 | 870 | 890 | 6,838,001 |
1986/02/27 | 849 | 869 | 845 | 858 | 3,411,000 |
1986/02/26 | 830 | 840 | 825 | 839 | 1,164,000 |
1986/02/25 | 808 | 829 | 808 | 820 | 231,000 |
1986/02/24 | 810 | 815 | 807 | 814 | 97,000 |
1986/02/22 | 811 | 815 | 805 | 805 | 77,000 |
1986/02/21 | 811 | 815 | 805 | 805 | 296,000 |
1986/02/20 | 831 | 833 | 821 | 821 | 264,000 |
1986/02/19 | 831 | 838 | 822 | 835 | 322,000 |
1986/02/18 | 820 | 838 | 810 | 822 | 640,000 |
1986/02/17 | 811 | 818 | 805 | 818 | 138,000 |
1986/02/15 | 815 | 819 | 810 | 819 | 76,000 |
1986/02/14 | 801 | 825 | 801 | 805 | 230,000 |
1986/02/13 | 811 | 817 | 798 | 804 | 190,000 |
1986/02/12 | 800 | 828 | 800 | 818 | 224,000 |
1986/02/10 | 798 | 802 | 797 | 798 | 139,000 |
1986/02/07 | 804 | 805 | 800 | 800 | 183,000 |
1986/02/06 | 815 | 815 | 802 | 804 | 140,000 |
1986/02/05 | 806 | 820 | 803 | 805 | 140,000 |
1986/02/04 | 831 | 831 | 815 | 816 | 189,000 |
1986/02/03 | 805 | 835 | 805 | 833 | 469,000 |
1986/02/01 | 795 | 810 | 794 | 810 | 202,000 |
1986/01/31 | 795 | 800 | 789 | 794 | 236,000 |
1986/01/30 | 790 | 799 | 790 | 795 | 380,000 |
1986/01/29 | 805 | 809 | 797 | 797 | 233,000 |
1986/01/28 | 806 | 815 | 804 | 804 | 136,000 |
1986/01/27 | 810 | 810 | 804 | 809 | 299,000 |
1986/01/25 | 808 | 809 | 801 | 801 | 433,000 |
1986/01/24 | 814 | 820 | 807 | 813 | 253,000 |
1986/01/23 | 811 | 812 | 806 | 807 | 412,000 |
1986/01/22 | 808 | 818 | 807 | 810 | 216,000 |
1986/01/21 | 809 | 812 | 806 | 809 | 364,000 |
1986/01/20 | 823 | 823 | 815 | 815 | 184,000 |
1986/01/18 | 825 | 825 | 816 | 819 | 160,000 |
1986/01/17 | 820 | 825 | 816 | 816 | 238,000 |
1986/01/16 | 830 | 838 | 824 | 824 | 513,000 |
1986/01/14 | 849 | 855 | 836 | 840 | 421,000 |
1986/01/13 | 855 | 868 | 846 | 846 | 2,094,000 |
1986/01/10 | 839 | 858 | 830 | 850 | 1,954,000 |
1986/01/09 | 807 | 845 | 802 | 839 | 1,156,000 |
1986/01/08 | 801 | 811 | 801 | 803 | 175,000 |
1986/01/07 | 814 | 814 | 800 | 801 | 212,000 |
1986/01/06 | 819 | 825 | 815 | 815 | 282,000 |
1986/01/04 | 816 | 830 | 816 | 820 | 425,000 |