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
1988/12/28 1,720 1,720 1,680 1,680 230,000
1988/12/27 1,680 1,710 1,680 1,700 189,000
1988/12/26 1,670 1,730 1,670 1,690 107,000
1988/12/24 1,690 1,700 1,670 1,670 182,000
1988/12/23 1,690 1,690 1,660 1,660 217,000
1988/12/22 1,660 1,690 1,660 1,670 166,000
1988/12/21 1,680 1,680 1,660 1,670 238,000
1988/12/20 1,680 1,680 1,660 1,680 65,000
1988/12/19 1,650 1,670 1,650 1,660 130,000
1988/12/16 1,700 1,700 1,650 1,700 418,000
1988/12/15 1,730 1,730 1,700 1,700 208,000
1988/12/14 1,740 1,750 1,730 1,730 244,000
1988/12/13 1,740 1,760 1,720 1,720 1,084,000
1988/12/12 1,710 1,750 1,700 1,730 739,000
1988/12/09 1,690 1,690 1,660 1,680 367,000
1988/12/08 1,670 1,680 1,660 1,670 260,000
1988/12/07 1,700 1,700 1,660 1,690 136,000
1988/12/06 1,690 1,700 1,680 1,690 193,000
1988/12/05 1,660 1,690 1,650 1,680 75,000
1988/12/03 1,650 1,700 1,650 1,660 149,000
1988/12/02 1,680 1,680 1,650 1,660 130,000
1988/12/01 1,680 1,690 1,670 1,670 242,000
1988/11/30 1,660 1,700 1,660 1,690 313,000
1988/11/29 1,680 1,700 1,650 1,690 372,000
1988/11/28 1,670 1,690 1,640 1,650 270,000
1988/11/26 1,690 1,710 1,680 1,700 204,000
1988/11/25 1,710 1,720 1,680 1,690 236,000
1988/11/24 1,770 1,770 1,730 1,730 1,083,000
1988/11/22 1,670 1,770 1,670 1,750 2,958,000
1988/11/21 1,680 1,690 1,660 1,670 698,000
1988/11/18 1,650 1,670 1,630 1,640 584,000
1988/11/17 1,650 1,670 1,620 1,630 341,000
1988/11/16 1,640 1,660 1,640 1,650 268,000
1988/11/15 1,640 1,670 1,620 1,670 309,000
1988/11/14 1,670 1,670 1,630 1,630 246,000
1988/11/11 1,590 1,690 1,590 1,680 378,000
1988/11/10 1,620 1,620 1,590 1,620 222,000
1988/11/09 1,610 1,630 1,580 1,620 445,000
1988/11/08 1,590 1,590 1,560 1,580 215,000
1988/11/07 1,620 1,620 1,590 1,590 74,000
1988/11/05 1,600 1,630 1,580 1,600 66,000
1988/11/04 1,610 1,640 1,600 1,600 158,000
1988/11/02 1,620 1,640 1,610 1,610 198,000
1988/11/01 1,600 1,650 1,590 1,650 273,000
1988/10/31 1,670 1,670 1,630 1,630 252,000
1988/10/29 1,670 1,700 1,660 1,690 502,000
1988/10/28 1,580 1,680 1,580 1,650 939,000
1988/10/27 1,550 1,600 1,540 1,580 496,000
1988/10/26 1,490 1,540 1,490 1,520 125,000
1988/10/25 1,490 1,490 1,480 1,490 85,000
1988/10/24 1,490 1,490 1,480 1,490 53,000
1988/10/22 1,500 1,510 1,480 1,480 85,000
1988/10/21 1,530 1,540 1,480 1,520 203,000
1988/10/20 1,510 1,530 1,500 1,530 93,000
1988/10/19 1,500 1,520 1,500 1,510 62,000
1988/10/18 1,520 1,530 1,490 1,490 111,000
1988/10/17 1,520 1,530 1,500 1,520 117,000
1988/10/14 1,470 1,520 1,470 1,520 263,000
1988/10/13 1,500 1,500 1,480 1,490 272,000
1988/10/12 1,500 1,520 1,500 1,500 184,000
1988/10/11 1,520 1,550 1,520 1,520 146,000
1988/10/07 1,510 1,520 1,500 1,500 216,000
1988/10/06 1,530 1,560 1,510 1,530 204,000
1988/10/05 1,530 1,530 1,500 1,530 199,000
1988/10/04 1,530 1,530 1,500 1,500 127,000
1988/10/03 1,570 1,570 1,500 1,500 239,000
1988/10/01 1,540 1,560 1,540 1,540 95,000
1988/09/30 1,540 1,600 1,530 1,570 145,000
1988/09/29 1,640 1,640 1,570 1,570 230,000
1988/09/28 1,630 1,640 1,610 1,610 222,000
1988/09/27 1,540 1,610 1,540 1,600 170,000
1988/09/26 1,540 1,570 1,500 1,510 327,000
1988/09/24 1,500 1,600 1,500 1,600 116,000
1988/09/22 1,550 1,550 1,490 1,500 303,000
1988/09/21 1,550 1,560 1,530 1,550 125,000
1988/09/20 1,550 1,570 1,530 1,550 149,000
1988/09/19 1,580 1,580 1,560 1,570 168,000
1988/09/16 1,580 1,590 1,560 1,560 255,000
1988/09/14 1,580 1,600 1,580 1,580 115,000
1988/09/13 1,590 1,620 1,580 1,600 132,000
1988/09/12 1,570 1,600 1,570 1,590 44,000
1988/09/09 1,590 1,600 1,570 1,580 177,000
1988/09/08 1,590 1,590 1,570 1,590 279,000
1988/09/07 1,570 1,590 1,570 1,570 127,000
1988/09/06 1,600 1,610 1,570 1,570 150,000
1988/09/05 1,600 1,610 1,600 1,600 97,000
1988/09/03 1,580 1,600 1,580 1,600 218,000
1988/09/02 1,590 1,600 1,570 1,580 51,000
1988/09/01 1,590 1,590 1,570 1,570 177,000
1988/08/31 1,610 1,620 1,600 1,600 83,000
1988/08/30 1,630 1,630 1,580 1,590 183,000
1988/08/29 1,620 1,640 1,600 1,600 187,000
1988/08/27 1,630 1,630 1,610 1,620 93,000
1988/08/26 1,650 1,650 1,620 1,630 55,000
1988/08/25 1,640 1,660 1,620 1,660 149,000
1988/08/24 1,630 1,650 1,630 1,640 35,000
1988/08/23 1,650 1,660 1,630 1,630 136,000
1988/08/22 1,710 1,710 1,660 1,660 213,000
1988/08/19 1,700 1,700 1,660 1,680 173,000
1988/08/18 1,690 1,690 1,670 1,680 106,000
1988/08/17 1,660 1,700 1,650 1,670 193,000
1988/08/16 1,660 1,660 1,650 1,650 91,000
1988/08/15 1,650 1,660 1,650 1,650 89,000
1988/08/12 1,660 1,660 1,650 1,650 60,000
1988/08/11 1,650 1,660 1,650 1,650 137,000
1988/08/10 1,660 1,670 1,640 1,650 517,000
1988/08/09 1,680 1,700 1,680 1,690 58,000
1988/08/08 1,700 1,730 1,690 1,700 92,000
1988/08/06 1,680 1,700 1,680 1,700 55,000
1988/08/05 1,690 1,710 1,680 1,680 67,000
1988/08/04 1,690 1,720 1,690 1,710 119,000
1988/08/03 1,730 1,730 1,680 1,700 158,000
1988/08/02 1,760 1,760 1,740 1,740 275,000
1988/08/01 1,730 1,790 1,710 1,770 876,000
1988/07/30 1,710 1,750 1,710 1,720 535,000
1988/07/29 1,690 1,710 1,680 1,710 353,000
1988/07/28 1,730 1,730 1,670 1,680 252,000
1988/07/27 1,680 1,700 1,670 1,700 305,000
1988/07/26 1,690 1,690 1,650 1,670 261,000
1988/07/25 1,680 1,700 1,660 1,660 173,000
1988/07/23 1,660 1,700 1,650 1,650 166,000
1988/07/22 1,690 1,700 1,650 1,700 237,000
1988/07/21 1,740 1,740 1,690 1,700 541,000
1988/07/20 1,640 1,720 1,620 1,710 360,000
1988/07/19 1,630 1,650 1,620 1,630 254,000
1988/07/18 1,690 1,690 1,640 1,660 320,000
1988/07/15 1,700 1,700 1,680 1,700 209,000
1988/07/14 1,730 1,750 1,700 1,700 133,000
1988/07/13 1,760 1,760 1,730 1,730 346,000
1988/07/12 1,770 1,810 1,760 1,760 757,000
1988/07/11 1,700 1,750 1,700 1,750 348,000
1988/07/08 1,680 1,700 1,680 1,700 202,000
1988/07/07 1,670 1,680 1,660 1,680 235,000
1988/07/06 1,690 1,700 1,660 1,660 293,000
1988/07/05 1,690 1,690 1,660 1,690 219,000
1988/07/04 1,660 1,690 1,660 1,690 108,000
1988/07/02 1,690 1,700 1,680 1,690 68,000
1988/07/01 1,680 1,720 1,680 1,680 256,000
1988/06/30 1,700 1,730 1,680 1,680 240,000
1988/06/29 1,730 1,730 1,670 1,670 747,000
1988/06/28 1,680 1,700 1,660 1,670 286,000
1988/06/27 1,690 1,710 1,680 1,710 152,000
1988/06/25 1,690 1,710 1,680 1,680 135,000
1988/06/24 1,710 1,720 1,690 1,720 281,000
1988/06/23 1,710 1,720 1,680 1,700 365,000
1988/06/22 1,750 1,750 1,680 1,680 600,000
1988/06/21 1,720 1,750 1,710 1,720 334,000
1988/06/20 1,790 1,790 1,750 1,750 219,000
1988/06/17 1,780 1,790 1,750 1,790 376,000
1988/06/16 1,770 1,780 1,760 1,760 147,000
1988/06/15 1,790 1,790 1,760 1,760 329,000
1988/06/14 1,770 1,780 1,760 1,770 183,000
1988/06/13 1,760 1,800 1,760 1,780 311,000
1988/06/10 1,800 1,800 1,760 1,780 442,000
1988/06/09 1,840 1,840 1,780 1,790 830,000
1988/06/08 1,800 1,840 1,790 1,810 1,425,000
1988/06/07 1,740 1,750 1,740 1,740 215,000
1988/06/06 1,760 1,760 1,730 1,740 225,000
1988/06/04 1,720 1,730 1,720 1,730 80,000
1988/06/03 1,720 1,750 1,720 1,720 182,000
1988/06/02 1,750 1,770 1,730 1,730 208,000
1988/06/01 1,780 1,790 1,740 1,740 348,000
1988/05/31 1,770 1,790 1,730 1,750 315,000
1988/05/30 1,690 1,750 1,690 1,740 414,000
1988/05/28 1,740 1,750 1,700 1,710 340,000
1988/05/27 1,760 1,780 1,740 1,740 696,000
1988/05/26 1,840 1,840 1,770 1,770 948,000
1988/05/25 1,820 1,860 1,820 1,820 1,653,000
1988/05/24 1,830 1,840 1,810 1,820 877,000
1988/05/23 1,890 1,890 1,810 1,840 1,666,000
1988/05/20 1,930 1,940 1,870 1,880 3,149,000
1988/05/19 1,900 1,950 1,880 1,900 7,633,999
1988/05/18 1,850 1,910 1,850 1,900 4,459,999
1988/05/17 1,840 1,860 1,820 1,840 3,370,999
1988/05/16 1,770 1,840 1,760 1,840 3,478,999
1988/05/13 1,760 1,770 1,740 1,760 2,463,000
1988/05/12 1,650 1,770 1,650 1,740 3,699,999
1988/05/11 1,660 1,710 1,660 1,660 1,503,000
1988/05/10 1,640 1,680 1,640 1,680 233,000
1988/05/09 1,680 1,680 1,660 1,670 355,000
1988/05/07 1,680 1,680 1,660 1,660 189,000
1988/05/06 1,700 1,700 1,670 1,680 410,000
1988/05/02 1,670 1,700 1,660 1,690 840,000
1988/04/30 1,640 1,650 1,640 1,640 150,000
1988/04/28 1,630 1,650 1,630 1,640 122,000
1988/04/27 1,670 1,690 1,630 1,630 495,000
1988/04/26 1,680 1,700 1,640 1,660 854,000
1988/04/25 1,640 1,650 1,620 1,650 433,000
1988/04/23 1,630 1,630 1,610 1,610 167,000
1988/04/22 1,610 1,620 1,610 1,620 216,000
1988/04/21 1,630 1,630 1,610 1,610 293,000
1988/04/20 1,630 1,640 1,610 1,630 259,000
1988/04/19 1,620 1,630 1,600 1,610 478,000
1988/04/18 1,640 1,650 1,610 1,610 423,000
1988/04/15 1,620 1,640 1,620 1,620 702,000
1988/04/14 1,640 1,660 1,630 1,660 623,000
1988/04/13 1,670 1,690 1,640 1,650 2,088,000
1988/04/12 1,730 1,770 1,720 1,720 2,748,000
1988/04/11 1,650 1,740 1,650 1,740 2,409,000
1988/04/08 1,620 1,630 1,610 1,630 834,000
1988/04/07 1,590 1,610 1,590 1,610 686,000
1988/04/06 1,590 1,590 1,570 1,570 219,000
1988/04/05 1,580 1,600 1,570 1,590 246,000
1988/04/04 1,600 1,610 1,570 1,570 397,000
1988/04/02 1,560 1,590 1,550 1,580 126,000
1988/04/01 1,610 1,610 1,550 1,560 462,000
1988/03/31 1,610 1,620 1,560 1,610 698,000
1988/03/30 1,620 1,630 1,600 1,610 1,113,000
1988/03/29 1,550 1,610 1,520 1,600 1,367,000
1988/03/28 1,600 1,620 1,530 1,550 1,222,000
1988/03/28 1 -> 1.15 分割
1988/03/26 1,780 1,820 1,770 1,820 2,276,000
1988/03/25 1,760 1,810 1,760 1,790 1,149,000
1988/03/24 1,830 1,840 1,810 1,810 835,000
1988/03/23 1,860 1,860 1,830 1,830 859,000
1988/03/22 1,820 1,850 1,810 1,840 1,150,000
1988/03/18 1,810 1,820 1,790 1,820 1,192,000
1988/03/17 1,820 1,840 1,780 1,780 1,097,000
1988/03/16 1,770 1,830 1,750 1,830 1,969,000
1988/03/15 1,720 1,750 1,700 1,750 1,347,000
1988/03/14 1,710 1,770 1,690 1,710 3,384,000
1988/03/11 1,650 1,650 1,620 1,620 410,000
1988/03/10 1,660 1,680 1,650 1,650 169,000
1988/03/09 1,660 1,680 1,660 1,680 213,000
1988/03/08 1,670 1,670 1,650 1,650 112,000
1988/03/07 1,670 1,670 1,630 1,640 377,000
1988/03/05 1,680 1,700 1,680 1,680 162,000
1988/03/04 1,680 1,710 1,680 1,690 213,000
1988/03/03 1,740 1,740 1,700 1,700 487,000
1988/03/02 1,700 1,750 1,690 1,740 642,000
1988/03/01 1,680 1,720 1,680 1,710 515,000
1988/02/29 1,680 1,690 1,660 1,670 224,000
1988/02/27 1,680 1,710 1,680 1,690 198,000
1988/02/26 1,680 1,730 1,680 1,700 1,255,000
1988/02/25 1,650 1,700 1,640 1,680 565,000
1988/02/24 1,640 1,660 1,630 1,640 392,000
1988/02/23 1,650 1,650 1,610 1,640 247,000
1988/02/22 1,690 1,690 1,650 1,660 539,000
1988/02/19 1,650 1,670 1,630 1,670 635,000
1988/02/18 1,610 1,650 1,590 1,650 970,000
1988/02/17 1,570 1,640 1,560 1,630 1,482,000
1988/02/16 1,510 1,550 1,500 1,540 543,000
1988/02/15 1,530 1,530 1,500 1,510 392,000
1988/02/12 1,470 1,500 1,450 1,500 427,000
1988/02/10 1,430 1,450 1,430 1,440 177,000
1988/02/09 1,420 1,440 1,420 1,440 241,000
1988/02/08 1,450 1,460 1,440 1,440 100,000
1988/02/06 1,430 1,440 1,430 1,430 64,000
1988/02/05 1,440 1,460 1,440 1,440 99,000
1988/02/04 1,450 1,460 1,430 1,460 258,000
1988/02/03 1,460 1,470 1,430 1,450 436,000
1988/02/02 1,480 1,500 1,470 1,480 175,000
1988/02/01 1,490 1,500 1,480 1,480 87,000
1988/01/30 1,520 1,520 1,480 1,480 227,000
1988/01/29 1,490 1,510 1,480 1,500 673,000
1988/01/28 1,460 1,500 1,460 1,470 316,000
1988/01/27 1,460 1,490 1,450 1,470 393,000
1988/01/26 1,490 1,500 1,470 1,470 623,000
1988/01/25 1,470 1,510 1,440 1,470 1,203,000
1988/01/23 1,460 1,490 1,420 1,480 1,169,000
1988/01/22 1,350 1,400 1,340 1,400 539,000
1988/01/21 1,360 1,390 1,350 1,350 373,000
1988/01/20 1,380 1,400 1,360 1,380 305,000
1988/01/19 1,390 1,400 1,380 1,380 120,000
1988/01/18 1,410 1,440 1,390 1,390 441,000
1988/01/14 1,370 1,370 1,350 1,370 173,000
1988/01/13 1,360 1,390 1,350 1,350 133,000
1988/01/12 1,400 1,400 1,360 1,370 184,000
1988/01/11 1,360 1,380 1,350 1,380 213,000
1988/01/08 1,400 1,420 1,380 1,420 385,000
1988/01/07 1,440 1,450 1,380 1,410 619,000
1988/01/06 1,370 1,440 1,360 1,420 965,000
1988/01/05 1,330 1,340 1,300 1,310 325,000
1988/01/04 1,250 1,280 1,230 1,270 338,000

このページの先頭へ