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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,040 | 1,060 | 1,010 | 1,010 | 171,000 |
| 1990/12/27 | 1,030 | 1,070 | 1,020 | 1,040 | 355,000 |
| 1990/12/26 | 1,000 | 1,070 | 995 | 1,010 | 426,000 |
| 1990/12/25 | 1,020 | 1,030 | 1,000 | 1,010 | 341,000 |
| 1990/12/21 | 1,020 | 1,040 | 1,020 | 1,030 | 353,000 |
| 1990/12/20 | 1,090 | 1,100 | 1,050 | 1,060 | 439,000 |
| 1990/12/19 | 1,120 | 1,130 | 1,080 | 1,090 | 888,000 |
| 1990/12/18 | 1,080 | 1,080 | 1,040 | 1,080 | 286,000 |
| 1990/12/17 | 1,060 | 1,080 | 1,060 | 1,080 | 92,000 |
| 1990/12/14 | 1,060 | 1,090 | 1,060 | 1,080 | 1,809,000 |
| 1990/12/13 | 1,090 | 1,110 | 1,060 | 1,110 | 609,000 |
| 1990/12/12 | 1,100 | 1,110 | 1,070 | 1,070 | 336,000 |
| 1990/12/11 | 1,080 | 1,130 | 1,050 | 1,120 | 571,000 |
| 1990/12/10 | 1,110 | 1,110 | 1,050 | 1,100 | 645,000 |
| 1990/12/07 | 1,010 | 1,070 | 1,000 | 1,070 | 741,000 |
| 1990/12/06 | 948 | 980 | 948 | 965 | 410,000 |
| 1990/12/05 | 937 | 940 | 889 | 938 | 420,000 |
| 1990/12/04 | 950 | 952 | 910 | 940 | 89,000 |
| 1990/12/03 | 950 | 955 | 939 | 953 | 212,000 |
| 1990/11/30 | 900 | 953 | 880 | 949 | 303,000 |
| 1990/11/29 | 943 | 949 | 911 | 911 | 196,000 |
| 1990/11/28 | 981 | 1,000 | 960 | 974 | 221,000 |
| 1990/11/27 | 980 | 981 | 970 | 981 | 142,000 |
| 1990/11/26 | 941 | 990 | 941 | 990 | 602,000 |
| 1990/11/22 | 933 | 960 | 932 | 950 | 415,000 |
| 1990/11/21 | 943 | 954 | 935 | 942 | 168,000 |
| 1990/11/20 | 983 | 983 | 963 | 963 | 92,000 |
| 1990/11/19 | 975 | 984 | 950 | 984 | 171,000 |
| 1990/11/16 | 970 | 975 | 951 | 975 | 220,000 |
| 1990/11/15 | 1,020 | 1,020 | 983 | 984 | 125,000 |
| 1990/11/14 | 1,020 | 1,030 | 993 | 1,030 | 173,000 |
| 1990/11/13 | 1,030 | 1,030 | 1,030 | 1,030 | 125,000 |
| 1990/11/09 | 911 | 933 | 911 | 925 | 209,000 |
| 1990/11/08 | 950 | 960 | 931 | 941 | 226,000 |
| 1990/11/07 | 981 | 1,010 | 971 | 972 | 155,000 |
| 1990/11/06 | 1,030 | 1,040 | 1,000 | 1,000 | 150,000 |
| 1990/11/05 | 990 | 1,020 | 990 | 1,020 | 109,000 |
| 1990/11/02 | 975 | 1,000 | 972 | 979 | 135,000 |
| 1990/11/01 | 1,010 | 1,010 | 971 | 990 | 190,000 |
| 1990/10/31 | 1,040 | 1,060 | 1,030 | 1,030 | 141,000 |
| 1990/10/30 | 1,060 | 1,070 | 1,040 | 1,060 | 120,000 |
| 1990/10/29 | 1,070 | 1,090 | 1,060 | 1,080 | 100,000 |
| 1990/10/26 | 1,080 | 1,080 | 1,060 | 1,070 | 218,000 |
| 1990/10/25 | 1,080 | 1,100 | 1,070 | 1,100 | 325,000 |
| 1990/10/24 | 1,080 | 1,080 | 1,050 | 1,060 | 339,000 |
| 1990/10/23 | 1,100 | 1,100 | 1,080 | 1,100 | 385,000 |
| 1990/10/22 | 1,050 | 1,100 | 1,050 | 1,080 | 383,000 |
| 1990/10/19 | 1,030 | 1,080 | 1,020 | 1,050 | 796,000 |
| 1990/10/18 | 990 | 1,020 | 990 | 1,010 | 416,000 |
| 1990/10/17 | 1,010 | 1,010 | 970 | 1,000 | 231,000 |
| 1990/10/16 | 1,000 | 1,010 | 990 | 990 | 360,000 |
| 1990/10/15 | 961 | 1,000 | 961 | 980 | 124,000 |
| 1990/10/12 | 940 | 950 | 930 | 940 | 104,000 |
| 1990/10/11 | 970 | 999 | 960 | 960 | 140,000 |
| 1990/10/09 | 1,030 | 1,030 | 985 | 1,010 | 200,000 |
| 1990/10/08 | 969 | 985 | 960 | 985 | 327,000 |
| 1990/10/05 | 940 | 969 | 940 | 960 | 165,000 |
| 1990/10/04 | 933 | 943 | 931 | 935 | 186,000 |
| 1990/10/03 | 990 | 1,000 | 952 | 952 | 462,000 |
| 1990/10/02 | 949 | 990 | 930 | 990 | 641,000 |
| 1990/10/01 | 930 | 930 | 881 | 881 | 186,000 |
| 1990/09/28 | 920 | 930 | 880 | 930 | 456,000 |
| 1990/09/27 | 940 | 959 | 890 | 930 | 507,000 |
| 1990/09/26 | 1,020 | 1,020 | 930 | 930 | 268,000 |
| 1990/09/25 | 990 | 1,020 | 990 | 1,020 | 148,000 |
| 1990/09/21 | 1,000 | 1,030 | 995 | 1,010 | 555,000 |
| 1990/09/20 | 1,010 | 1,040 | 1,010 | 1,020 | 192,000 |
| 1990/09/19 | 1,050 | 1,050 | 1,010 | 1,010 | 251,000 |
| 1990/09/18 | 1,010 | 1,030 | 1,000 | 1,030 | 221,000 |
| 1990/09/17 | 1,060 | 1,060 | 1,020 | 1,050 | 236,000 |
| 1990/09/14 | 1,030 | 1,060 | 1,030 | 1,050 | 917,000 |
| 1990/09/13 | 1,120 | 1,120 | 1,070 | 1,070 | 243,000 |
| 1990/09/12 | 1,060 | 1,120 | 1,060 | 1,080 | 231,000 |
| 1990/09/11 | 1,090 | 1,110 | 1,070 | 1,070 | 165,000 |
| 1990/09/10 | 1,100 | 1,140 | 1,060 | 1,110 | 258,000 |
| 1990/09/07 | 1,010 | 1,080 | 1,010 | 1,070 | 286,000 |
| 1990/09/06 | 1,080 | 1,080 | 1,010 | 1,020 | 388,000 |
| 1990/09/05 | 1,110 | 1,110 | 1,010 | 1,040 | 400,000 |
| 1990/09/04 | 1,120 | 1,120 | 1,110 | 1,110 | 168,000 |
| 1990/09/03 | 1,160 | 1,160 | 1,130 | 1,130 | 195,000 |
| 1990/08/31 | 1,160 | 1,160 | 1,120 | 1,120 | 180,000 |
| 1990/08/30 | 1,160 | 1,180 | 1,110 | 1,170 | 216,000 |
| 1990/08/29 | 1,160 | 1,170 | 1,110 | 1,110 | 312,000 |
| 1990/08/28 | 1,200 | 1,230 | 1,160 | 1,160 | 449,000 |
| 1990/08/27 | 1,160 | 1,160 | 1,110 | 1,160 | 268,000 |
| 1990/08/24 | 1,120 | 1,170 | 1,080 | 1,100 | 487,000 |
| 1990/08/23 | 1,160 | 1,170 | 1,090 | 1,140 | 535,000 |
| 1990/08/22 | 1,230 | 1,240 | 1,160 | 1,170 | 466,000 |
| 1990/08/21 | 1,320 | 1,320 | 1,250 | 1,290 | 323,000 |
| 1990/08/20 | 1,220 | 1,300 | 1,210 | 1,270 | 322,000 |
| 1990/08/17 | 1,290 | 1,290 | 1,220 | 1,230 | 362,000 |
| 1990/08/16 | 1,320 | 1,340 | 1,300 | 1,300 | 294,000 |
| 1990/08/15 | 1,290 | 1,400 | 1,280 | 1,400 | 274,000 |
| 1990/08/14 | 1,240 | 1,280 | 1,240 | 1,250 | 171,000 |
| 1990/08/13 | 1,230 | 1,270 | 1,220 | 1,260 | 272,000 |
| 1990/08/10 | 1,240 | 1,290 | 1,210 | 1,250 | 433,000 |
| 1990/08/09 | 1,300 | 1,310 | 1,240 | 1,240 | 307,000 |
| 1990/08/08 | 1,260 | 1,290 | 1,210 | 1,290 | 341,000 |
| 1990/08/07 | 1,240 | 1,290 | 1,230 | 1,260 | 383,000 |
| 1990/08/06 | 1,310 | 1,340 | 1,300 | 1,340 | 185,000 |
| 1990/08/03 | 1,370 | 1,370 | 1,350 | 1,350 | 197,000 |
| 1990/08/02 | 1,370 | 1,390 | 1,350 | 1,380 | 274,000 |
| 1990/08/01 | 1,430 | 1,440 | 1,370 | 1,370 | 228,000 |
| 1990/07/31 | 1,420 | 1,440 | 1,380 | 1,410 | 432,000 |
| 1990/07/30 | 1,430 | 1,430 | 1,390 | 1,410 | 132,000 |
| 1990/07/27 | 1,420 | 1,440 | 1,380 | 1,420 | 272,000 |
| 1990/07/26 | 1,440 | 1,460 | 1,440 | 1,440 | 126,000 |
| 1990/07/25 | 1,450 | 1,470 | 1,430 | 1,450 | 232,000 |
| 1990/07/24 | 1,460 | 1,460 | 1,430 | 1,460 | 179,000 |
| 1990/07/23 | 1,460 | 1,460 | 1,440 | 1,440 | 100,000 |
| 1990/07/20 | 1,430 | 1,490 | 1,420 | 1,450 | 287,000 |
| 1990/07/19 | 1,480 | 1,500 | 1,430 | 1,440 | 418,000 |
| 1990/07/18 | 1,480 | 1,480 | 1,460 | 1,460 | 84,000 |
| 1990/07/17 | 1,460 | 1,490 | 1,450 | 1,490 | 115,000 |
| 1990/07/16 | 1,490 | 1,490 | 1,460 | 1,470 | 44,000 |
| 1990/07/13 | 1,500 | 1,500 | 1,470 | 1,490 | 143,000 |
| 1990/07/12 | 1,500 | 1,500 | 1,460 | 1,500 | 165,000 |
| 1990/07/11 | 1,460 | 1,490 | 1,460 | 1,490 | 146,000 |
| 1990/07/10 | 1,510 | 1,520 | 1,480 | 1,480 | 88,000 |
| 1990/07/09 | 1,530 | 1,530 | 1,500 | 1,520 | 235,000 |
| 1990/07/06 | 1,480 | 1,530 | 1,440 | 1,510 | 408,000 |
| 1990/07/05 | 1,480 | 1,480 | 1,440 | 1,480 | 183,000 |
| 1990/07/04 | 1,420 | 1,460 | 1,420 | 1,460 | 250,000 |
| 1990/07/03 | 1,460 | 1,460 | 1,420 | 1,440 | 151,000 |
| 1990/07/02 | 1,450 | 1,450 | 1,410 | 1,430 | 271,000 |
| 1990/06/29 | 1,500 | 1,500 | 1,410 | 1,410 | 227,000 |
| 1990/06/28 | 1,470 | 1,480 | 1,440 | 1,480 | 267,000 |
| 1990/06/27 | 1,460 | 1,470 | 1,430 | 1,470 | 275,000 |
| 1990/06/26 | 1,410 | 1,440 | 1,400 | 1,430 | 266,000 |
| 1990/06/25 | 1,410 | 1,420 | 1,390 | 1,410 | 355,000 |
| 1990/06/22 | 1,470 | 1,480 | 1,430 | 1,430 | 172,000 |
| 1990/06/21 | 1,480 | 1,500 | 1,460 | 1,470 | 212,000 |
| 1990/06/20 | 1,500 | 1,500 | 1,480 | 1,490 | 123,000 |
| 1990/06/19 | 1,500 | 1,500 | 1,480 | 1,500 | 94,000 |
| 1990/06/18 | 1,480 | 1,510 | 1,480 | 1,500 | 136,000 |
| 1990/06/15 | 1,550 | 1,550 | 1,510 | 1,510 | 259,000 |
| 1990/06/14 | 1,470 | 1,520 | 1,470 | 1,510 | 167,000 |
| 1990/06/13 | 1,490 | 1,500 | 1,470 | 1,470 | 159,000 |
| 1990/06/12 | 1,500 | 1,500 | 1,490 | 1,500 | 189,000 |
| 1990/06/11 | 1,510 | 1,530 | 1,510 | 1,510 | 150,000 |
| 1990/06/08 | 1,570 | 1,570 | 1,520 | 1,520 | 461,000 |
| 1990/06/07 | 1,520 | 1,550 | 1,520 | 1,540 | 241,000 |
| 1990/06/06 | 1,570 | 1,570 | 1,530 | 1,530 | 276,000 |
| 1990/06/05 | 1,580 | 1,590 | 1,560 | 1,570 | 285,000 |
| 1990/06/04 | 1,580 | 1,590 | 1,560 | 1,580 | 166,000 |
| 1990/06/01 | 1,580 | 1,580 | 1,540 | 1,580 | 551,000 |
| 1990/05/31 | 1,550 | 1,570 | 1,500 | 1,570 | 250,000 |
| 1990/05/30 | 1,520 | 1,530 | 1,500 | 1,530 | 267,000 |
| 1990/05/29 | 1,570 | 1,570 | 1,520 | 1,520 | 400,000 |
| 1990/05/28 | 1,510 | 1,560 | 1,510 | 1,560 | 430,000 |
| 1990/05/25 | 1,510 | 1,520 | 1,480 | 1,500 | 348,000 |
| 1990/05/24 | 1,470 | 1,510 | 1,470 | 1,510 | 250,000 |
| 1990/05/23 | 1,510 | 1,530 | 1,490 | 1,500 | 399,000 |
| 1990/05/22 | 1,520 | 1,520 | 1,500 | 1,510 | 154,000 |
| 1990/05/21 | 1,520 | 1,530 | 1,500 | 1,520 | 141,000 |
| 1990/05/18 | 1,530 | 1,540 | 1,510 | 1,520 | 152,000 |
| 1990/05/17 | 1,510 | 1,540 | 1,510 | 1,530 | 123,000 |
| 1990/05/16 | 1,540 | 1,550 | 1,530 | 1,530 | 306,000 |
| 1990/05/15 | 1,550 | 1,570 | 1,520 | 1,550 | 359,000 |
| 1990/05/14 | 1,550 | 1,560 | 1,530 | 1,560 | 392,000 |
| 1990/05/11 | 1,500 | 1,530 | 1,480 | 1,500 | 289,000 |
| 1990/05/10 | 1,510 | 1,520 | 1,500 | 1,500 | 203,000 |
| 1990/05/09 | 1,500 | 1,530 | 1,500 | 1,520 | 207,000 |
| 1990/05/08 | 1,550 | 1,550 | 1,510 | 1,510 | 278,000 |
| 1990/05/07 | 1,480 | 1,520 | 1,480 | 1,520 | 282,000 |
| 1990/05/02 | 1,460 | 1,480 | 1,450 | 1,460 | 55,000 |
| 1990/05/01 | 1,440 | 1,440 | 1,440 | 1,440 | 12,000 |
| 1990/04/27 | 1,460 | 1,480 | 1,450 | 1,450 | 85,000 |
| 1990/04/26 | 1,460 | 1,470 | 1,440 | 1,440 | 100,000 |
| 1990/04/25 | 1,470 | 1,470 | 1,430 | 1,440 | 305,000 |
| 1990/04/24 | 1,440 | 1,480 | 1,440 | 1,450 | 124,000 |
| 1990/04/23 | 1,480 | 1,510 | 1,450 | 1,480 | 115,000 |
| 1990/04/20 | 1,530 | 1,530 | 1,460 | 1,500 | 167,000 |
| 1990/04/19 | 1,490 | 1,500 | 1,470 | 1,500 | 211,000 |
| 1990/04/18 | 1,430 | 1,460 | 1,410 | 1,450 | 117,000 |
| 1990/04/17 | 1,410 | 1,440 | 1,410 | 1,410 | 100,000 |
| 1990/04/16 | 1,410 | 1,420 | 1,390 | 1,420 | 203,000 |
| 1990/04/13 | 1,410 | 1,460 | 1,410 | 1,460 | 173,000 |
| 1990/04/12 | 1,470 | 1,500 | 1,430 | 1,470 | 315,000 |
| 1990/04/11 | 1,480 | 1,520 | 1,450 | 1,470 | 213,000 |
| 1990/04/10 | 1,450 | 1,500 | 1,450 | 1,480 | 348,000 |
| 1990/04/09 | 1,490 | 1,590 | 1,470 | 1,530 | 521,000 |
| 1990/04/06 | 1,390 | 1,420 | 1,360 | 1,410 | 647,000 |
| 1990/04/05 | 1,290 | 1,320 | 1,260 | 1,290 | 487,000 |
| 1990/04/04 | 1,390 | 1,390 | 1,300 | 1,350 | 525,000 |
| 1990/04/03 | 1,280 | 1,390 | 1,280 | 1,350 | 788,000 |
| 1990/04/02 | 1,300 | 1,350 | 1,270 | 1,270 | 633,000 |
| 1990/03/30 | 1,510 | 1,510 | 1,440 | 1,460 | 512,000 |
| 1990/03/29 | 1,540 | 1,560 | 1,500 | 1,540 | 427,000 |
| 1990/03/28 | 1,570 | 1,600 | 1,530 | 1,560 | 862,000 |
| 1990/03/27 | 1,630 | 1,700 | 1,590 | 1,690 | 665,000 |
| 1990/03/27 | 1 -> 1.10 分割 | ||||
| 1990/03/26 | 1,750 | 1,790 | 1,700 | 1,740 | 2,250,000 |
| 1990/03/23 | 1,750 | 1,760 | 1,680 | 1,720 | 546,000 |
| 1990/03/22 | 1,710 | 1,800 | 1,710 | 1,710 | 563,000 |
| 1990/03/20 | 1,980 | 1,990 | 1,840 | 1,860 | 424,000 |
| 1990/03/19 | 2,000 | 2,000 | 1,930 | 1,930 | 271,000 |
| 1990/03/16 | 2,000 | 2,020 | 1,980 | 2,000 | 121,000 |
| 1990/03/15 | 2,020 | 2,020 | 1,980 | 2,000 | 209,000 |
| 1990/03/14 | 1,960 | 2,040 | 1,950 | 1,990 | 251,000 |
| 1990/03/13 | 1,990 | 2,000 | 1,970 | 1,970 | 264,000 |
| 1990/03/12 | 2,020 | 2,030 | 1,990 | 1,990 | 215,000 |
| 1990/03/09 | 2,040 | 2,050 | 2,010 | 2,020 | 475,000 |
| 1990/03/08 | 1,970 | 2,050 | 1,960 | 2,020 | 346,000 |
| 1990/03/07 | 1,970 | 2,020 | 1,960 | 2,010 | 229,000 |
| 1990/03/06 | 1,970 | 2,010 | 1,970 | 1,980 | 221,000 |
| 1990/03/05 | 2,030 | 2,030 | 1,990 | 2,000 | 281,000 |
| 1990/03/02 | 1,970 | 2,030 | 1,960 | 2,020 | 396,000 |
| 1990/03/01 | 2,000 | 2,000 | 1,930 | 1,930 | 299,000 |
| 1990/02/28 | 2,000 | 2,020 | 1,960 | 2,000 | 210,000 |
| 1990/02/27 | 2,020 | 2,020 | 1,900 | 2,020 | 429,000 |
| 1990/02/26 | 1,920 | 1,970 | 1,800 | 1,970 | 319,000 |
| 1990/02/23 | 1,960 | 2,000 | 1,940 | 1,970 | 289,000 |
| 1990/02/22 | 2,030 | 2,070 | 1,940 | 2,020 | 232,000 |
| 1990/02/21 | 2,100 | 2,100 | 2,010 | 2,070 | 204,000 |
| 1990/02/20 | 2,040 | 2,090 | 2,040 | 2,090 | 202,000 |
| 1990/02/19 | 2,080 | 2,100 | 2,050 | 2,070 | 154,000 |
| 1990/02/16 | 2,080 | 2,090 | 2,050 | 2,080 | 637,000 |
| 1990/02/15 | 2,090 | 2,100 | 2,070 | 2,070 | 347,000 |
| 1990/02/14 | 2,090 | 2,100 | 2,080 | 2,090 | 85,000 |
| 1990/02/13 | 2,170 | 2,170 | 2,080 | 2,090 | 133,000 |
| 1990/02/09 | 2,150 | 2,150 | 2,090 | 2,130 | 269,000 |
| 1990/02/08 | 2,130 | 2,150 | 2,070 | 2,130 | 141,000 |
| 1990/02/07 | 2,100 | 2,110 | 2,100 | 2,110 | 146,000 |
| 1990/02/06 | 2,140 | 2,160 | 2,100 | 2,100 | 192,000 |
| 1990/02/05 | 2,130 | 2,130 | 2,120 | 2,130 | 61,000 |
| 1990/02/02 | 2,140 | 2,140 | 2,100 | 2,100 | 336,000 |
| 1990/02/01 | 2,090 | 2,100 | 2,070 | 2,100 | 320,000 |
| 1990/01/31 | 2,070 | 2,090 | 2,060 | 2,090 | 231,000 |
| 1990/01/30 | 2,080 | 2,100 | 2,060 | 2,070 | 220,000 |
| 1990/01/29 | 2,050 | 2,080 | 2,050 | 2,050 | 197,000 |
| 1990/01/26 | 2,080 | 2,080 | 2,050 | 2,060 | 294,000 |
| 1990/01/25 | 2,080 | 2,090 | 2,080 | 2,080 | 196,000 |
| 1990/01/24 | 2,090 | 2,100 | 2,080 | 2,080 | 202,000 |
| 1990/01/23 | 2,110 | 2,140 | 2,080 | 2,100 | 296,000 |
| 1990/01/22 | 2,140 | 2,160 | 2,120 | 2,150 | 289,000 |
| 1990/01/19 | 2,130 | 2,190 | 2,100 | 2,180 | 201,000 |
| 1990/01/18 | 2,150 | 2,150 | 2,090 | 2,130 | 185,000 |
| 1990/01/17 | 2,190 | 2,190 | 2,150 | 2,150 | 273,000 |
| 1990/01/16 | 2,130 | 2,150 | 2,110 | 2,150 | 297,000 |
| 1990/01/12 | 2,210 | 2,210 | 2,180 | 2,190 | 206,000 |
| 1990/01/11 | 2,180 | 2,230 | 2,170 | 2,230 | 270,000 |
| 1990/01/10 | 2,190 | 2,200 | 2,170 | 2,200 | 294,000 |
| 1990/01/09 | 2,260 | 2,260 | 2,180 | 2,210 | 189,000 |
| 1990/01/08 | 2,290 | 2,300 | 2,260 | 2,260 | 197,000 |
| 1990/01/05 | 2,310 | 2,340 | 2,230 | 2,260 | 431,000 |
| 1990/01/04 | 2,340 | 2,350 | 2,300 | 2,310 | 177,000 |