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
1989/12/29 2,330 2,330 2,300 2,300 145,000
1989/12/28 2,310 2,320 2,280 2,300 252,000
1989/12/27 2,350 2,370 2,310 2,330 402,000
1989/12/26 2,320 2,350 2,300 2,340 399,000
1989/12/25 2,330 2,330 2,300 2,320 563,000
1989/12/22 2,330 2,330 2,290 2,300 169,000
1989/12/21 2,340 2,340 2,290 2,310 436,000
1989/12/20 2,320 2,340 2,280 2,340 441,000
1989/12/19 2,350 2,350 2,280 2,300 659,000
1989/12/18 2,380 2,400 2,350 2,350 434,000
1989/12/15 2,370 2,380 2,340 2,380 347,000
1989/12/14 2,390 2,390 2,360 2,360 449,000
1989/12/13 2,400 2,410 2,360 2,370 574,000
1989/12/12 2,400 2,420 2,350 2,400 902,000
1989/12/11 2,420 2,450 2,400 2,400 1,389,000
1989/12/08 2,360 2,470 2,310 2,400 5,110,999
1989/12/07 2,340 2,340 2,280 2,340 1,939,000
1989/12/06 2,220 2,300 2,220 2,300 1,054,000
1989/12/05 2,250 2,250 2,230 2,250 245,000
1989/12/04 2,250 2,250 2,210 2,250 298,000
1989/12/01 2,250 2,260 2,220 2,220 392,000
1989/11/30 2,250 2,250 2,210 2,250 294,000
1989/11/29 2,240 2,250 2,200 2,250 663,000
1989/11/28 2,260 2,270 2,210 2,240 738,000
1989/11/27 2,200 2,260 2,180 2,250 1,889,000
1989/11/24 2,150 2,180 2,130 2,150 196,000
1989/11/22 2,170 2,210 2,130 2,150 918,000
1989/11/21 2,100 2,140 2,100 2,130 333,000
1989/11/20 2,110 2,120 2,100 2,100 128,000
1989/11/17 2,130 2,130 2,090 2,120 332,000
1989/11/16 2,120 2,140 2,090 2,090 268,000
1989/11/15 2,100 2,110 2,090 2,090 287,000
1989/11/14 2,110 2,110 2,060 2,090 160,000
1989/11/13 2,090 2,120 2,090 2,110 180,000
1989/11/10 2,080 2,090 2,060 2,090 378,000
1989/11/09 2,110 2,120 2,070 2,070 180,000
1989/11/08 2,100 2,100 2,080 2,090 272,000
1989/11/07 2,090 2,100 2,070 2,070 171,000
1989/11/06 2,140 2,140 2,100 2,100 133,000
1989/11/02 2,130 2,160 2,120 2,120 190,000
1989/11/01 2,210 2,210 2,110 2,160 324,000
1989/10/31 2,170 2,220 2,160 2,210 737,000
1989/10/30 2,160 2,180 2,120 2,170 271,000
1989/10/27 2,140 2,150 2,120 2,140 571,000
1989/10/26 2,120 2,130 2,090 2,110 608,000
1989/10/25 2,050 2,110 2,040 2,090 735,000
1989/10/24 2,040 2,050 2,040 2,040 120,000
1989/10/23 2,050 2,070 2,030 2,050 340,000
1989/10/20 2,100 2,110 2,030 2,050 1,024,000
1989/10/19 2,050 2,060 2,030 2,060 160,000
1989/10/18 2,080 2,080 2,040 2,050 108,000
1989/10/17 2,080 2,080 2,050 2,080 179,000
1989/10/16 2,020 2,100 2,020 2,040 262,000
1989/10/13 2,030 2,060 2,020 2,030 56,000
1989/10/12 2,020 2,040 2,020 2,020 193,000
1989/10/11 2,070 2,080 2,030 2,060 142,000
1989/10/09 2,050 2,050 2,030 2,030 166,000
1989/10/06 2,050 2,050 2,020 2,030 174,000
1989/10/05 2,040 2,050 2,020 2,050 193,000
1989/10/04 2,050 2,080 2,030 2,040 186,000
1989/10/03 2,060 2,090 2,020 2,020 248,000
1989/10/02 2,130 2,130 2,070 2,070 239,000
1989/09/29 2,110 2,130 2,080 2,110 350,000
1989/09/28 2,110 2,110 2,080 2,100 194,000
1989/09/27 2,130 2,130 2,070 2,080 1,061,000
1989/09/26 2,110 2,120 2,070 2,120 307,000
1989/09/25 2,110 2,120 2,030 2,070 410,000
1989/09/22 2,080 2,090 2,060 2,090 347,000
1989/09/21 2,040 2,070 2,020 2,070 298,000
1989/09/20 2,020 2,030 2,010 2,010 253,000
1989/09/19 2,060 2,070 2,010 2,020 185,000
1989/09/18 2,020 2,070 2,020 2,070 219,000
1989/09/14 2,080 2,080 2,000 2,060 733,000
1989/09/13 2,060 2,100 2,060 2,090 120,000
1989/09/12 2,130 2,140 2,060 2,100 132,000
1989/09/11 2,130 2,140 2,090 2,100 120,000
1989/09/08 2,110 2,120 2,090 2,090 218,000
1989/09/07 2,050 2,150 2,050 2,150 223,000
1989/09/06 2,110 2,130 2,050 2,050 312,000
1989/09/05 2,150 2,150 2,120 2,130 95,000
1989/09/04 2,110 2,170 2,110 2,160 214,000
1989/09/01 2,180 2,190 2,120 2,130 418,000
1989/08/31 2,140 2,190 2,120 2,170 360,000
1989/08/30 2,140 2,140 2,110 2,140 174,000
1989/08/29 2,120 2,140 2,110 2,130 171,000
1989/08/28 2,120 2,130 2,110 2,130 132,000
1989/08/25 2,110 2,140 2,110 2,140 109,000
1989/08/24 2,140 2,140 2,110 2,130 188,000
1989/08/23 2,160 2,170 2,110 2,120 490,000
1989/08/22 2,160 2,200 2,140 2,170 331,000
1989/08/21 2,140 2,170 2,120 2,120 331,000
1989/08/18 2,190 2,220 2,160 2,160 524,000
1989/08/17 2,160 2,190 2,150 2,190 253,000
1989/08/16 2,100 2,130 2,100 2,130 491,000
1989/08/15 2,110 2,130 2,100 2,100 251,000
1989/08/14 2,130 2,140 2,110 2,140 223,000
1989/08/11 2,180 2,210 2,100 2,140 597,000
1989/08/10 2,230 2,240 2,200 2,200 317,000
1989/08/09 2,230 2,250 2,220 2,230 527,000
1989/08/08 2,210 2,260 2,210 2,230 598,000
1989/08/07 2,230 2,250 2,200 2,230 1,098,000
1989/08/04 2,280 2,280 2,230 2,270 714,000
1989/08/03 2,270 2,320 2,250 2,280 3,931,999
1989/08/02 2,170 2,300 2,170 2,260 4,548,999
1989/08/01 2,180 2,180 2,140 2,160 1,185,000
1989/07/31 2,130 2,180 2,110 2,160 1,311,000
1989/07/28 2,090 2,120 2,070 2,100 643,000
1989/07/27 1,980 2,070 1,980 2,050 462,000
1989/07/26 2,040 2,060 2,020 2,020 365,000
1989/07/25 1,990 2,030 1,990 2,030 562,000
1989/07/24 1,970 1,990 1,970 1,980 208,000
1989/07/21 1,970 1,990 1,970 1,980 184,000
1989/07/20 1,980 1,990 1,970 1,970 98,000
1989/07/19 1,990 1,990 1,960 1,990 77,000
1989/07/18 1,960 1,980 1,950 1,970 102,000
1989/07/17 1,980 2,000 1,960 1,960 100,000
1989/07/14 1,960 1,980 1,950 1,980 111,000
1989/07/13 1,990 2,000 1,970 1,970 153,000
1989/07/12 2,030 2,030 1,990 1,990 86,000
1989/07/11 2,000 2,020 1,990 2,010 184,000
1989/07/10 2,010 2,030 1,980 2,020 225,000
1989/07/07 1,980 2,050 1,960 2,020 443,000
1989/07/06 1,960 1,990 1,950 1,950 111,000
1989/07/05 1,930 1,990 1,930 1,950 248,000
1989/07/04 1,990 1,990 1,950 1,950 85,000
1989/07/03 1,940 1,990 1,920 1,960 158,000
1989/06/30 1,970 1,980 1,950 1,950 215,000
1989/06/29 1,970 2,020 1,970 1,970 165,000
1989/06/28 2,010 2,020 1,960 1,990 397,000
1989/06/27 2,070 2,090 2,040 2,040 197,000
1989/06/26 2,060 2,060 2,020 2,030 272,000
1989/06/23 2,000 2,050 2,000 2,020 272,000
1989/06/22 2,020 2,020 1,990 1,990 129,000
1989/06/21 2,020 2,020 1,990 2,010 205,000
1989/06/20 2,020 2,020 1,990 2,000 109,000
1989/06/19 1,990 2,030 1,990 2,020 75,000
1989/06/16 2,060 2,060 2,010 2,030 189,000
1989/06/15 2,040 2,040 2,010 2,020 308,000
1989/06/14 2,030 2,040 2,000 2,040 328,000
1989/06/13 2,050 2,060 2,020 2,060 221,000
1989/06/12 2,070 2,070 2,020 2,030 141,000
1989/06/09 2,140 2,140 2,070 2,100 273,000
1989/06/08 2,090 2,150 2,090 2,110 775,000
1989/06/07 2,050 2,090 2,050 2,090 224,000
1989/06/06 2,060 2,060 2,020 2,050 192,000
1989/06/05 2,050 2,060 2,020 2,060 185,000
1989/06/02 2,050 2,060 2,010 2,040 258,000
1989/06/01 2,060 2,100 2,010 2,010 284,000
1989/05/31 2,110 2,110 2,070 2,090 172,000
1989/05/30 2,140 2,140 2,090 2,110 154,000
1989/05/29 2,140 2,150 2,100 2,110 177,000
1989/05/26 2,150 2,150 2,120 2,140 203,000
1989/05/25 2,150 2,150 2,110 2,150 241,000
1989/05/24 2,130 2,130 2,100 2,130 185,000
1989/05/23 2,090 2,130 2,070 2,130 304,000
1989/05/22 2,170 2,170 2,110 2,130 206,000
1989/05/19 2,100 2,140 2,090 2,130 397,000
1989/05/18 2,140 2,180 2,100 2,140 420,000
1989/05/17 2,180 2,190 2,150 2,170 200,000
1989/05/16 2,160 2,180 2,150 2,180 351,000
1989/05/15 2,190 2,200 2,140 2,150 466,000
1989/05/12 2,200 2,200 2,170 2,200 751,000
1989/05/11 2,160 2,210 2,140 2,200 1,686,000
1989/05/10 2,170 2,170 2,120 2,150 747,000
1989/05/09 2,200 2,210 2,150 2,160 1,224,000
1989/05/08 2,090 2,190 2,090 2,180 1,481,000
1989/05/02 2,070 2,090 2,050 2,090 450,000
1989/05/01 2,020 2,070 2,020 2,050 485,000
1989/04/28 2,060 2,070 2,020 2,040 506,000
1989/04/27 2,030 2,050 2,000 2,020 390,000
1989/04/26 2,090 2,090 2,010 2,030 387,000
1989/04/25 2,080 2,090 2,050 2,070 462,000
1989/04/24 2,050 2,060 2,020 2,060 339,000
1989/04/21 2,020 2,080 2,020 2,050 218,000
1989/04/20 2,030 2,060 2,030 2,030 253,000
1989/04/19 2,020 2,050 2,020 2,020 100,000
1989/04/18 2,070 2,070 2,010 2,020 382,000
1989/04/17 2,040 2,070 2,020 2,050 226,000
1989/04/14 2,060 2,080 2,020 2,020 357,000
1989/04/13 2,090 2,090 2,020 2,020 140,000
1989/04/12 2,120 2,130 2,050 2,090 892,000
1989/04/11 2,000 2,100 2,000 2,080 609,000
1989/04/10 2,000 2,030 2,000 2,030 198,000
1989/04/07 2,000 2,040 2,000 2,040 241,000
1989/04/06 2,090 2,100 2,030 2,040 130,000
1989/04/05 2,100 2,100 2,060 2,090 331,000
1989/04/04 2,080 2,100 2,060 2,070 325,000
1989/04/03 2,080 2,080 2,050 2,060 332,000
1989/03/31 2,030 2,030 2,010 2,020 420,000
1989/03/30 2,040 2,050 2,000 2,010 502,000
1989/03/29 2,000 2,030 2,000 2,000 252,000
1989/03/28 1,950 1,990 1,950 1,980 106,000
1989/03/27 1,980 2,000 1,920 1,920 673,000
1989/03/24 2,000 2,020 1,950 1,950 397,000
1989/03/23 1,950 1,990 1,920 1,980 487,000
1989/03/22 1,950 2,000 1,920 1,920 371,000
1989/03/20 2,000 2,000 1,950 1,970 468,000
1989/03/17 2,000 2,010 1,950 1,990 347,000
1989/03/16 2,010 2,030 2,010 2,010 241,000
1989/03/15 2,050 2,050 2,010 2,040 202,000
1989/03/14 2,010 2,010 1,990 2,010 160,000
1989/03/13 2,010 2,020 1,980 1,990 167,000
1989/03/10 1,970 1,980 1,950 1,980 128,000
1989/03/09 1,960 1,980 1,900 1,950 333,000
1989/03/08 2,000 2,030 1,990 1,990 409,000
1989/03/07 1,950 2,000 1,940 1,990 369,000
1989/03/06 1,980 2,000 1,930 1,950 439,000
1989/03/03 2,030 2,060 1,980 2,000 694,000
1989/03/02 2,020 2,060 2,000 2,050 554,000
1989/03/01 2,070 2,110 2,000 2,020 683,000
1989/02/28 2,140 2,180 2,110 2,110 1,034,000
1989/02/27 2,130 2,190 2,120 2,190 621,000
1989/02/23 2,160 2,210 2,100 2,210 1,322,000
1989/02/22 2,140 2,200 2,100 2,200 1,567,000
1989/02/21 2,240 2,300 2,160 2,160 3,130,000
1989/02/20 2,100 2,230 2,080 2,230 4,120,999
1989/02/17 2,080 2,110 2,020 2,100 1,604,000
1989/02/16 2,130 2,180 2,050 2,050 6,683,999
1989/02/15 1,880 2,050 1,880 2,050 5,525,999
1989/02/14 1,900 1,950 1,880 1,890 2,407,000
1989/02/13 1,830 1,880 1,830 1,880 614,000
1989/02/10 1,850 1,850 1,820 1,830 790,000
1989/02/09 1,840 1,850 1,820 1,850 947,000
1989/02/08 1,820 1,850 1,810 1,820 782,000
1989/02/07 1,870 1,870 1,820 1,820 495,000
1989/02/06 1,880 1,880 1,820 1,850 651,000
1989/02/03 1,830 1,860 1,800 1,850 768,000
1989/02/02 1,850 1,860 1,820 1,820 1,291,000
1989/02/01 1,850 1,900 1,840 1,850 4,173,999
1989/01/31 1,800 1,850 1,780 1,850 1,515,000
1989/01/30 1,780 1,820 1,760 1,810 2,045,000
1989/01/28 1,740 1,760 1,720 1,760 593,000
1989/01/27 1,720 1,740 1,700 1,730 484,000
1989/01/26 1,710 1,710 1,680 1,680 102,000
1989/01/25 1,730 1,730 1,690 1,710 371,000
1989/01/24 1,710 1,720 1,690 1,720 439,000
1989/01/23 1,680 1,700 1,680 1,700 120,000
1989/01/20 1,680 1,700 1,680 1,680 180,000
1989/01/19 1,720 1,730 1,670 1,700 441,000
1989/01/18 1,690 1,710 1,670 1,690 639,000
1989/01/17 1,700 1,710 1,670 1,670 300,000
1989/01/13 1,680 1,710 1,680 1,710 474,000
1989/01/12 1,710 1,720 1,680 1,700 250,000
1989/01/11 1,710 1,740 1,710 1,730 494,000
1989/01/10 1,720 1,740 1,700 1,740 512,000
1989/01/09 1,700 1,740 1,690 1,720 320,000
1989/01/06 1,670 1,690 1,650 1,680 123,000
1989/01/05 1,730 1,730 1,670 1,690 198,000
1989/01/04 1,700 1,700 1,670 1,670 99,000

このページの先頭へ