日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ