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
1993/12/30 699 709 695 709 49,000
1993/12/29 692 710 686 709 262,000
1993/12/28 666 674 662 672 186,500
1993/12/27 660 670 651 665 196,500
1993/12/24 698 700 680 690 171,500
1993/12/22 698 709 685 703 287,000
1993/12/21 693 701 682 682 205,000
1993/12/20 730 730 701 701 177,500
1993/12/17 716 728 712 728 152,000
1993/12/16 730 730 710 719 228,500
1993/12/15 680 710 680 710 102,000
1993/12/14 700 710 681 681 154,000
1993/12/13 695 713 680 688 119,500
1993/12/10 700 712 676 700 1,063,000
1993/12/09 681 700 662 700 149,500
1993/12/08 661 671 650 651 382,000
1993/12/07 681 692 671 671 101,500
1993/12/06 693 693 671 671 166,500
1993/12/03 690 719 690 702 312,000
1993/12/02 714 730 685 720 844,500
1993/12/01 666 700 650 699 346,500
1993/11/30 631 661 631 661 336,500
1993/11/29 650 661 605 660 333,000
1993/11/26 672 682 650 650 422,000
1993/11/25 651 685 651 675 276,000
1993/11/24 670 690 646 660 282,000
1993/11/22 691 693 663 679 338,000
1993/11/19 701 715 691 691 330,000
1993/11/18 715 715 700 701 187,500
1993/11/17 700 714 700 700 273,500
1993/11/16 700 715 695 700 221,500
1993/11/15 730 730 700 700 447,000
1993/11/12 716 748 716 730 638,500
1993/11/11 714 738 714 715 134,000
1993/11/10 706 726 698 714 508,500
1993/11/09 741 743 700 703 331,500
1993/11/08 725 745 722 743 253,000
1993/11/05 750 758 716 723 525,500
1993/11/04 810 810 751 758 245,000
1993/11/02 800 801 797 797 134,500
1993/11/01 801 802 799 799 229,000
1993/10/29 810 819 798 800 531,500
1993/10/28 824 828 786 800 377,000
1993/10/27 830 850 820 823 295,000
1993/10/26 856 856 828 828 332,000
1993/10/25 864 865 856 865 340,500
1993/10/22 866 870 856 856 291,000
1993/10/21 875 875 855 856 197,500
1993/10/20 880 880 875 877 188,000
1993/10/19 871 880 871 875 83,500
1993/10/18 877 877 868 871 108,500
1993/10/15 880 880 867 867 366,000
1993/10/14 872 875 865 866 269,000
1993/10/13 875 875 872 872 249,500
1993/10/12 882 882 870 875 432,500
1993/10/08 871 889 871 873 515,000
1993/10/07 890 899 878 878 182,500
1993/10/06 873 900 873 900 187,500
1993/10/05 897 900 873 873 258,000
1993/10/04 899 899 891 895 54,000
1993/10/01 894 905 894 899 174,000
1993/09/30 910 910 894 894 123,000
1993/09/29 895 906 893 893 337,000
1993/09/28 910 914 896 905 142,000
1993/09/27 906 915 895 896 145,500
1993/09/24 918 918 902 915 209,500
1993/09/22 902 918 901 918 255,500
1993/09/21 922 922 910 920 129,500
1993/09/20 901 909 901 902 115,500
1993/09/17 911 911 901 901 273,500
1993/09/16 926 926 896 901 197,500
1993/09/14 945 948 926 931 173,500
1993/09/13 920 948 915 948 243,000
1993/09/10 887 927 886 916 1,226,500
1993/09/09 929 931 920 925 142,000
1993/09/08 928 928 920 925 123,500
1993/09/07 913 923 913 918 93,000
1993/09/06 922 930 920 922 172,000
1993/09/03 911 935 911 920 297,000
1993/09/02 912 927 912 916 207,500
1993/09/01 920 932 920 922 160,000
1993/08/31 940 943 924 928 130,000
1993/08/30 937 940 930 940 65,500
1993/08/27 927 939 922 937 190,000
1993/08/26 920 927 917 927 58,500
1993/08/25 923 923 910 922 83,500
1993/08/24 913 919 902 903 98,500
1993/08/23 910 923 908 911 48,500
1993/08/20 930 930 915 926 80,500
1993/08/19 932 933 915 925 100,500
1993/08/18 920 929 916 925 389,500
1993/08/17 950 954 915 920 610,500
1993/08/16 939 940 930 940 216,500
1993/08/13 935 945 934 939 568,500
1993/08/12 945 945 930 934 369,500
1993/08/11 914 926 905 926 174,000
1993/08/10 925 928 918 918 262,500
1993/08/09 896 925 896 925 72,000
1993/08/06 905 910 905 905 81,000
1993/08/05 925 925 906 925 105,500
1993/08/04 924 930 920 925 264,000
1993/08/03 914 925 914 920 190,000
1993/08/02 914 915 891 914 184,000
1993/07/30 899 919 898 900 317,000
1993/07/29 880 900 880 900 663,000
1993/07/28 888 890 881 883 76,000
1993/07/27 890 904 886 886 149,000
1993/07/26 897 900 888 898 193,000
1993/07/23 901 901 884 887 213,000
1993/07/22 925 925 905 906 99,000
1993/07/21 928 928 915 925 70,000
1993/07/20 915 924 910 920 120,000
1993/07/19 939 939 912 915 98,000
1993/07/16 925 939 920 939 159,000
1993/07/15 940 945 925 925 169,000
1993/07/14 945 945 920 941 308,000
1993/07/13 921 948 920 948 318,000
1993/07/12 925 925 906 911 106,000
1993/07/09 900 920 900 905 731,000
1993/07/08 901 903 895 900 168,000
1993/07/07 901 918 900 905 304,000
1993/07/06 909 922 909 921 244,000
1993/07/05 900 900 892 900 55,000
1993/07/02 890 900 880 880 185,000
1993/07/01 880 893 878 880 183,000
1993/06/30 889 889 871 879 219,000
1993/06/29 886 910 880 910 162,000
1993/06/28 876 888 876 880 132,000
1993/06/25 885 885 865 876 177,000
1993/06/24 871 890 871 876 212,000
1993/06/23 879 895 870 871 194,000
1993/06/22 875 906 870 899 204,000
1993/06/21 880 880 868 874 290,000
1993/06/18 910 915 898 900 233,000
1993/06/17 912 930 896 920 313,000
1993/06/16 906 923 901 902 229,000
1993/06/15 911 917 909 911 276,000
1993/06/14 932 932 917 918 277,000
1993/06/11 935 941 922 932 1,422,000
1993/06/10 932 936 920 925 298,000
1993/06/08 943 947 932 932 588,000
1993/06/07 938 950 931 942 209,000
1993/06/04 940 944 921 928 298,000
1993/06/03 918 949 917 948 361,000
1993/06/02 918 926 915 926 314,000
1993/06/01 912 930 911 928 354,000
1993/05/31 931 931 915 917 308,000
1993/05/28 951 951 940 940 406,000
1993/05/27 956 960 932 932 326,000
1993/05/26 930 955 930 955 563,000
1993/05/25 940 947 927 947 182,000
1993/05/24 959 959 926 940 250,000
1993/05/21 920 968 918 958 300,000
1993/05/20 940 940 908 929 288,000
1993/05/19 908 925 906 925 385,000
1993/05/18 939 939 916 918 371,000
1993/05/17 955 957 941 945 217,000
1993/05/14 960 965 940 949 495,000
1993/05/13 952 980 941 960 387,000
1993/05/12 971 975 951 955 332,000
1993/05/11 992 994 976 985 501,000
1993/05/10 980 985 961 982 409,000
1993/05/07 966 979 950 979 363,000
1993/05/06 970 980 965 965 439,000
1993/04/30 959 960 950 960 348,000
1993/04/28 945 974 945 951 582,000
1993/04/27 907 950 907 940 661,000
1993/04/26 911 920 904 906 573,000
1993/04/23 908 923 905 920 312,000
1993/04/22 940 970 912 914 326,000
1993/04/21 941 949 927 947 280,000
1993/04/20 961 969 931 935 577,000
1993/04/19 970 985 950 971 304,000
1993/04/16 1,000 1,010 971 972 444,000
1993/04/15 1,010 1,010 1,000 1,010 424,000
1993/04/14 1,020 1,030 1,000 1,020 1,016,000
1993/04/13 970 1,020 970 1,010 962,000
1993/04/12 979 982 968 970 429,000
1993/04/09 957 980 957 970 1,239,000
1993/04/08 955 960 945 958 460,000
1993/04/07 941 960 941 950 500,000
1993/04/06 960 960 940 945 577,000
1993/04/05 938 970 938 959 1,157,000
1993/04/02 923 973 919 968 1,716,000
1993/04/01 881 900 870 873 326,000
1993/03/31 900 905 860 861 417,000
1993/03/30 923 923 900 900 409,000
1993/03/29 919 930 905 924 607,000
1993/03/26 890 939 890 912 1,657,000
1993/03/25 870 899 870 881 738,000
1993/03/24 856 888 856 870 510,000
1993/03/23 850 875 850 866 409,000
1993/03/22 879 880 865 879 518,000
1993/03/19 890 899 842 850 1,090,000
1993/03/18 823 860 822 860 1,460,000
1993/03/17 760 798 760 798 558,000
1993/03/16 760 769 755 763 328,000
1993/03/15 765 784 765 780 280,000
1993/03/12 771 787 771 785 1,414,000
1993/03/11 779 788 772 788 419,000
1993/03/10 776 790 776 777 479,000
1993/03/09 774 790 765 785 906,000
1993/03/08 738 765 737 764 667,000
1993/03/05 730 737 730 736 183,000
1993/03/04 734 735 730 733 174,000
1993/03/03 740 740 731 738 180,000
1993/03/02 737 745 734 739 189,000
1993/03/01 740 740 725 727 95,000
1993/02/26 738 740 730 740 183,000
1993/02/25 746 746 738 738 215,000
1993/02/24 736 747 736 738 228,000
1993/02/23 731 748 731 738 169,000
1993/02/22 730 745 730 731 136,000
1993/02/19 724 740 719 740 232,000
1993/02/18 734 743 710 714 250,000
1993/02/17 717 744 717 744 98,000
1993/02/16 740 749 737 737 140,000
1993/02/15 731 750 717 750 95,000
1993/02/12 741 750 734 739 631,000
1993/02/10 725 731 715 731 122,000
1993/02/09 731 735 711 715 92,000
1993/02/08 747 748 735 737 145,000
1993/02/05 740 753 730 739 331,000
1993/02/04 735 740 731 740 372,000
1993/02/03 735 743 730 730 272,000
1993/02/02 733 735 730 730 190,000
1993/02/01 740 740 731 734 75,000
1993/01/29 738 755 737 740 264,000
1993/01/28 698 749 690 748 261,000
1993/01/27 703 713 695 700 174,000
1993/01/26 685 710 675 703 266,000
1993/01/25 700 710 690 690 346,000
1993/01/22 709 716 702 702 121,000
1993/01/21 714 719 704 709 178,000
1993/01/20 729 730 713 724 352,000
1993/01/19 724 732 724 730 209,000
1993/01/18 719 727 715 724 175,000
1993/01/14 711 724 705 719 102,000
1993/01/13 715 720 701 719 247,000
1993/01/12 702 711 702 709 163,000
1993/01/11 713 713 700 710 160,000
1993/01/08 700 724 700 703 460,000
1993/01/07 720 738 710 710 316,000
1993/01/06 719 721 710 721 369,000
1993/01/05 727 729 701 709 237,000
1993/01/04 730 740 720 729 116,000

このページの先頭へ