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 |
---|---|---|---|---|---|
1992/12/30 | 737 | 750 | 720 | 720 | 163,000 |
1992/12/29 | 730 | 750 | 730 | 750 | 156,000 |
1992/12/28 | 762 | 762 | 734 | 734 | 203,000 |
1992/12/25 | 772 | 780 | 760 | 766 | 141,000 |
1992/12/24 | 780 | 790 | 780 | 780 | 130,000 |
1992/12/22 | 781 | 787 | 779 | 780 | 186,000 |
1992/12/21 | 791 | 794 | 780 | 781 | 205,000 |
1992/12/18 | 789 | 790 | 777 | 790 | 193,000 |
1992/12/17 | 760 | 789 | 760 | 776 | 250,000 |
1992/12/16 | 784 | 794 | 763 | 770 | 453,000 |
1992/12/15 | 779 | 780 | 766 | 766 | 356,000 |
1992/12/14 | 800 | 803 | 789 | 799 | 382,000 |
1992/12/11 | 782 | 800 | 782 | 800 | 1,533,000 |
1992/12/10 | 782 | 792 | 782 | 782 | 537,000 |
1992/12/09 | 760 | 771 | 755 | 770 | 265,000 |
1992/12/08 | 757 | 768 | 752 | 752 | 125,000 |
1992/12/07 | 750 | 760 | 750 | 757 | 113,000 |
1992/12/04 | 749 | 750 | 740 | 750 | 144,000 |
1992/12/03 | 765 | 769 | 740 | 750 | 200,000 |
1992/12/02 | 752 | 767 | 752 | 765 | 141,000 |
1992/12/01 | 765 | 770 | 760 | 762 | 128,000 |
1992/11/30 | 769 | 770 | 760 | 770 | 117,000 |
1992/11/27 | 764 | 770 | 760 | 767 | 182,000 |
1992/11/26 | 770 | 779 | 758 | 762 | 278,000 |
1992/11/25 | 760 | 770 | 760 | 770 | 101,000 |
1992/11/24 | 775 | 775 | 760 | 760 | 191,000 |
1992/11/20 | 732 | 775 | 732 | 770 | 283,000 |
1992/11/19 | 755 | 764 | 752 | 752 | 414,000 |
1992/11/18 | 719 | 745 | 719 | 745 | 551,000 |
1992/11/17 | 708 | 720 | 705 | 712 | 174,000 |
1992/11/16 | 716 | 720 | 710 | 711 | 220,000 |
1992/11/13 | 720 | 722 | 711 | 717 | 889,000 |
1992/11/12 | 689 | 700 | 686 | 700 | 258,000 |
1992/11/11 | 684 | 689 | 682 | 689 | 190,000 |
1992/11/10 | 681 | 690 | 681 | 681 | 182,000 |
1992/11/09 | 690 | 690 | 680 | 680 | 232,000 |
1992/11/06 | 716 | 722 | 714 | 720 | 203,000 |
1992/11/05 | 691 | 719 | 691 | 716 | 181,000 |
1992/11/04 | 699 | 711 | 694 | 711 | 160,000 |
1992/11/02 | 681 | 695 | 680 | 695 | 215,000 |
1992/10/30 | 703 | 705 | 681 | 681 | 230,000 |
1992/10/29 | 711 | 718 | 710 | 710 | 142,000 |
1992/10/28 | 724 | 734 | 714 | 714 | 206,000 |
1992/10/27 | 712 | 734 | 712 | 734 | 138,000 |
1992/10/26 | 707 | 734 | 707 | 722 | 211,000 |
1992/10/23 | 715 | 718 | 710 | 714 | 117,000 |
1992/10/22 | 716 | 724 | 713 | 715 | 274,000 |
1992/10/21 | 721 | 721 | 711 | 720 | 227,000 |
1992/10/20 | 724 | 724 | 709 | 721 | 338,000 |
1992/10/19 | 724 | 733 | 705 | 709 | 368,000 |
1992/10/16 | 740 | 748 | 730 | 744 | 184,000 |
1992/10/15 | 726 | 741 | 725 | 727 | 180,000 |
1992/10/14 | 765 | 765 | 728 | 728 | 198,000 |
1992/10/13 | 735 | 748 | 730 | 746 | 192,000 |
1992/10/12 | 724 | 726 | 720 | 725 | 117,000 |
1992/10/09 | 730 | 747 | 715 | 726 | 1,527,000 |
1992/10/08 | 725 | 748 | 725 | 748 | 207,000 |
1992/10/07 | 735 | 765 | 730 | 730 | 283,000 |
1992/10/06 | 725 | 748 | 720 | 745 | 447,000 |
1992/10/05 | 740 | 752 | 732 | 742 | 230,000 |
1992/10/02 | 760 | 769 | 751 | 751 | 262,000 |
1992/10/01 | 748 | 770 | 748 | 755 | 363,000 |
1992/09/30 | 782 | 782 | 758 | 758 | 284,000 |
1992/09/29 | 789 | 790 | 760 | 782 | 248,000 |
1992/09/28 | 821 | 821 | 800 | 800 | 180,000 |
1992/09/25 | 811 | 828 | 805 | 811 | 223,000 |
1992/09/24 | 824 | 840 | 822 | 830 | 389,000 |
1992/09/22 | 810 | 825 | 800 | 814 | 374,000 |
1992/09/21 | 800 | 820 | 798 | 800 | 240,000 |
1992/09/18 | 790 | 810 | 780 | 798 | 307,000 |
1992/09/17 | 787 | 800 | 786 | 793 | 399,000 |
1992/09/16 | 823 | 823 | 796 | 797 | 269,000 |
1992/09/14 | 812 | 830 | 805 | 824 | 298,000 |
1992/09/11 | 838 | 850 | 805 | 808 | 1,663,000 |
1992/09/10 | 847 | 870 | 841 | 858 | 804,000 |
1992/09/09 | 822 | 860 | 820 | 857 | 509,000 |
1992/09/08 | 842 | 870 | 842 | 842 | 942,000 |
1992/09/07 | 834 | 881 | 832 | 860 | 2,982,000 |
1992/09/04 | 800 | 829 | 797 | 812 | 1,489,000 |
1992/09/03 | 735 | 795 | 723 | 790 | 803,000 |
1992/09/02 | 720 | 740 | 720 | 735 | 221,000 |
1992/09/01 | 755 | 761 | 733 | 740 | 320,000 |
1992/08/31 | 748 | 770 | 740 | 760 | 581,000 |
1992/08/28 | 708 | 770 | 703 | 755 | 1,078,000 |
1992/08/27 | 695 | 728 | 695 | 728 | 574,000 |
1992/08/26 | 700 | 705 | 683 | 685 | 299,000 |
1992/08/25 | 675 | 705 | 675 | 690 | 324,000 |
1992/08/24 | 716 | 730 | 694 | 705 | 884,000 |
1992/08/21 | 684 | 710 | 684 | 702 | 823,000 |
1992/08/20 | 640 | 690 | 640 | 683 | 599,000 |
1992/08/19 | 618 | 650 | 593 | 640 | 513,000 |
1992/08/18 | 611 | 611 | 585 | 588 | 175,000 |
1992/08/17 | 608 | 620 | 608 | 611 | 158,000 |
1992/08/14 | 592 | 600 | 581 | 600 | 612,000 |
1992/08/13 | 580 | 609 | 580 | 582 | 295,000 |
1992/08/12 | 593 | 599 | 575 | 582 | 417,000 |
1992/08/11 | 602 | 603 | 585 | 593 | 195,000 |
1992/08/10 | 601 | 611 | 590 | 600 | 245,000 |
1992/08/07 | 659 | 659 | 621 | 621 | 155,000 |
1992/08/06 | 648 | 665 | 637 | 660 | 197,000 |
1992/08/05 | 622 | 655 | 622 | 650 | 246,000 |
1992/08/04 | 609 | 640 | 609 | 622 | 231,000 |
1992/08/03 | 628 | 635 | 611 | 612 | 357,000 |
1992/07/31 | 635 | 661 | 620 | 648 | 363,000 |
1992/07/30 | 606 | 633 | 602 | 625 | 269,000 |
1992/07/29 | 626 | 626 | 600 | 605 | 289,000 |
1992/07/28 | 613 | 620 | 601 | 606 | 230,000 |
1992/07/27 | 646 | 649 | 611 | 612 | 403,000 |
1992/07/24 | 620 | 636 | 605 | 606 | 377,000 |
1992/07/23 | 602 | 648 | 600 | 638 | 240,000 |
1992/07/22 | 654 | 654 | 610 | 620 | 399,000 |
1992/07/21 | 648 | 654 | 629 | 650 | 257,000 |
1992/07/20 | 643 | 649 | 625 | 628 | 242,000 |
1992/07/17 | 673 | 673 | 659 | 659 | 243,000 |
1992/07/16 | 690 | 692 | 679 | 692 | 120,000 |
1992/07/15 | 689 | 694 | 680 | 680 | 234,000 |
1992/07/14 | 680 | 691 | 676 | 679 | 258,000 |
1992/07/13 | 685 | 694 | 675 | 683 | 254,000 |
1992/07/10 | 694 | 694 | 666 | 675 | 759,000 |
1992/07/09 | 650 | 680 | 644 | 679 | 207,000 |
1992/07/08 | 654 | 660 | 640 | 642 | 140,000 |
1992/07/07 | 680 | 680 | 651 | 652 | 147,000 |
1992/07/06 | 674 | 680 | 660 | 670 | 163,000 |
1992/07/03 | 655 | 685 | 655 | 679 | 528,000 |
1992/07/02 | 638 | 655 | 621 | 655 | 380,000 |
1992/07/01 | 603 | 620 | 590 | 620 | 245,000 |
1992/06/30 | 610 | 619 | 591 | 610 | 348,000 |
1992/06/29 | 591 | 625 | 590 | 609 | 335,000 |
1992/06/26 | 621 | 621 | 580 | 581 | 345,000 |
1992/06/25 | 600 | 615 | 592 | 615 | 197,000 |
1992/06/24 | 615 | 629 | 592 | 592 | 239,000 |
1992/06/23 | 591 | 624 | 591 | 624 | 290,000 |
1992/06/22 | 635 | 635 | 595 | 596 | 500,000 |
1992/06/19 | 593 | 644 | 593 | 644 | 176,000 |
1992/06/18 | 597 | 611 | 578 | 591 | 490,000 |
1992/06/17 | 622 | 630 | 601 | 601 | 422,000 |
1992/06/16 | 631 | 645 | 620 | 622 | 251,000 |
1992/06/15 | 643 | 644 | 621 | 621 | 436,000 |
1992/06/12 | 662 | 674 | 640 | 640 | 2,146,000 |
1992/06/11 | 662 | 675 | 661 | 665 | 285,000 |
1992/06/10 | 692 | 699 | 667 | 670 | 220,000 |
1992/06/09 | 670 | 690 | 660 | 690 | 62,000 |
1992/06/08 | 690 | 690 | 660 | 680 | 248,000 |
1992/06/05 | 691 | 691 | 680 | 680 | 184,000 |
1992/06/04 | 713 | 713 | 690 | 691 | 218,000 |
1992/06/03 | 700 | 715 | 699 | 715 | 171,000 |
1992/06/02 | 692 | 700 | 682 | 700 | 223,000 |
1992/06/01 | 690 | 710 | 682 | 682 | 210,000 |
1992/05/29 | 674 | 690 | 674 | 680 | 393,000 |
1992/05/28 | 680 | 689 | 661 | 672 | 164,000 |
1992/05/27 | 700 | 720 | 680 | 680 | 360,000 |
1992/05/26 | 710 | 720 | 704 | 704 | 184,000 |
1992/05/25 | 700 | 710 | 700 | 710 | 76,000 |
1992/05/22 | 701 | 704 | 700 | 700 | 178,000 |
1992/05/21 | 707 | 722 | 706 | 720 | 82,000 |
1992/05/20 | 725 | 727 | 711 | 711 | 128,000 |
1992/05/19 | 708 | 728 | 708 | 726 | 126,000 |
1992/05/18 | 726 | 726 | 708 | 708 | 141,000 |
1992/05/15 | 720 | 730 | 706 | 707 | 211,000 |
1992/05/14 | 735 | 742 | 720 | 730 | 546,000 |
1992/05/13 | 704 | 740 | 704 | 725 | 318,000 |
1992/05/12 | 724 | 728 | 703 | 703 | 330,000 |
1992/05/11 | 721 | 730 | 721 | 729 | 280,000 |
1992/05/08 | 708 | 729 | 705 | 729 | 423,000 |
1992/05/07 | 680 | 710 | 679 | 709 | 322,000 |
1992/05/06 | 641 | 695 | 641 | 680 | 216,000 |
1992/05/01 | 640 | 658 | 640 | 640 | 244,000 |
1992/04/30 | 670 | 673 | 650 | 650 | 265,000 |
1992/04/28 | 685 | 689 | 670 | 671 | 135,000 |
1992/04/27 | 668 | 695 | 668 | 684 | 171,000 |
1992/04/24 | 683 | 698 | 669 | 688 | 385,000 |
1992/04/23 | 655 | 674 | 645 | 673 | 147,000 |
1992/04/22 | 641 | 648 | 630 | 645 | 278,000 |
1992/04/21 | 651 | 660 | 635 | 640 | 271,000 |
1992/04/20 | 669 | 669 | 651 | 659 | 216,000 |
1992/04/17 | 690 | 700 | 670 | 670 | 390,000 |
1992/04/16 | 690 | 700 | 680 | 690 | 302,000 |
1992/04/15 | 691 | 695 | 679 | 686 | 400,000 |
1992/04/14 | 683 | 683 | 650 | 661 | 284,000 |
1992/04/13 | 725 | 725 | 662 | 683 | 480,000 |
1992/04/10 | 675 | 715 | 675 | 715 | 574,000 |
1992/04/09 | 710 | 718 | 680 | 680 | 534,000 |
1992/04/08 | 720 | 725 | 710 | 720 | 578,000 |
1992/04/07 | 779 | 779 | 750 | 750 | 189,000 |
1992/04/06 | 786 | 796 | 760 | 766 | 115,000 |
1992/04/03 | 775 | 785 | 740 | 785 | 291,000 |
1992/04/02 | 788 | 795 | 761 | 785 | 380,000 |
1992/04/01 | 801 | 810 | 790 | 795 | 246,000 |
1992/03/31 | 825 | 831 | 815 | 828 | 428,000 |
1992/03/30 | 815 | 825 | 815 | 815 | 225,000 |
1992/03/27 | 793 | 825 | 793 | 815 | 262,000 |
1992/03/26 | 831 | 831 | 802 | 802 | 239,000 |
1992/03/25 | 800 | 824 | 798 | 824 | 365,000 |
1992/03/24 | 800 | 810 | 793 | 800 | 212,000 |
1992/03/23 | 798 | 815 | 798 | 801 | 184,000 |
1992/03/19 | 770 | 801 | 765 | 783 | 567,000 |
1992/03/18 | 761 | 775 | 753 | 765 | 337,000 |
1992/03/17 | 780 | 790 | 755 | 760 | 427,000 |
1992/03/16 | 805 | 807 | 770 | 780 | 317,000 |
1992/03/13 | 808 | 818 | 806 | 807 | 1,715,000 |
1992/03/12 | 825 | 830 | 816 | 818 | 159,000 |
1992/03/11 | 833 | 833 | 821 | 825 | 111,000 |
1992/03/10 | 830 | 830 | 815 | 823 | 105,000 |
1992/03/09 | 822 | 830 | 811 | 830 | 124,000 |
1992/03/06 | 820 | 840 | 820 | 822 | 153,000 |
1992/03/05 | 830 | 840 | 820 | 820 | 229,000 |
1992/03/04 | 814 | 830 | 813 | 830 | 139,000 |
1992/03/03 | 850 | 850 | 815 | 830 | 183,000 |
1992/03/02 | 840 | 860 | 840 | 860 | 89,000 |
1992/02/28 | 820 | 830 | 811 | 830 | 100,000 |
1992/02/27 | 860 | 860 | 830 | 830 | 99,000 |
1992/02/26 | 812 | 860 | 810 | 840 | 142,000 |
1992/02/25 | 802 | 827 | 802 | 822 | 131,000 |
1992/02/24 | 805 | 820 | 803 | 803 | 112,000 |
1992/02/21 | 810 | 824 | 804 | 824 | 282,000 |
1992/02/20 | 803 | 817 | 803 | 803 | 287,000 |
1992/02/19 | 801 | 807 | 800 | 803 | 197,000 |
1992/02/18 | 808 | 825 | 806 | 807 | 116,000 |
1992/02/17 | 805 | 810 | 801 | 808 | 469,000 |
1992/02/14 | 812 | 822 | 805 | 805 | 277,000 |
1992/02/13 | 840 | 852 | 811 | 811 | 218,000 |
1992/02/12 | 856 | 856 | 841 | 842 | 73,000 |
1992/02/10 | 871 | 871 | 855 | 860 | 34,000 |
1992/02/07 | 894 | 905 | 873 | 873 | 178,000 |
1992/02/06 | 885 | 894 | 875 | 884 | 161,000 |
1992/02/05 | 872 | 890 | 870 | 885 | 118,000 |
1992/02/04 | 883 | 891 | 870 | 891 | 96,000 |
1992/02/03 | 900 | 905 | 888 | 903 | 136,000 |
1992/01/31 | 850 | 890 | 850 | 888 | 264,000 |
1992/01/30 | 815 | 856 | 810 | 845 | 218,000 |
1992/01/29 | 828 | 828 | 810 | 815 | 33,000 |
1992/01/28 | 819 | 822 | 815 | 818 | 92,000 |
1992/01/27 | 817 | 820 | 810 | 810 | 142,000 |
1992/01/24 | 812 | 820 | 805 | 807 | 130,000 |
1992/01/23 | 830 | 840 | 811 | 832 | 163,000 |
1992/01/22 | 805 | 830 | 801 | 830 | 210,000 |
1992/01/21 | 811 | 825 | 800 | 801 | 240,000 |
1992/01/20 | 833 | 834 | 800 | 810 | 289,000 |
1992/01/17 | 852 | 857 | 833 | 833 | 373,000 |
1992/01/16 | 877 | 880 | 853 | 858 | 167,000 |
1992/01/14 | 852 | 875 | 852 | 855 | 118,000 |
1992/01/13 | 870 | 871 | 850 | 851 | 262,000 |
1992/01/10 | 898 | 900 | 872 | 878 | 298,000 |
1992/01/09 | 890 | 915 | 885 | 905 | 182,000 |
1992/01/08 | 930 | 930 | 890 | 890 | 133,000 |
1992/01/07 | 950 | 955 | 930 | 930 | 185,000 |
1992/01/06 | 949 | 952 | 940 | 952 | 174,000 |