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 |
---|---|---|---|---|---|
1998/12/30 | 331 | 338 | 331 | 337 | 98,000 |
1998/12/29 | 332 | 335 | 330 | 335 | 251,000 |
1998/12/28 | 336 | 339 | 332 | 332 | 146,000 |
1998/12/25 | 336 | 340 | 335 | 336 | 101,000 |
1998/12/24 | 337 | 340 | 332 | 332 | 211,500 |
1998/12/22 | 340 | 342 | 332 | 332 | 323,500 |
1998/12/21 | 342 | 345 | 340 | 345 | 73,500 |
1998/12/18 | 353 | 353 | 341 | 342 | 109,500 |
1998/12/17 | 345 | 350 | 340 | 349 | 242,000 |
1998/12/16 | 354 | 354 | 343 | 352 | 114,000 |
1998/12/15 | 346 | 356 | 345 | 345 | 148,500 |
1998/12/14 | 350 | 351 | 345 | 349 | 200,500 |
1998/12/11 | 353 | 363 | 349 | 350 | 1,393,500 |
1998/12/10 | 372 | 373 | 363 | 363 | 116,500 |
1998/12/09 | 362 | 374 | 361 | 374 | 59,500 |
1998/12/08 | 365 | 370 | 362 | 362 | 111,500 |
1998/12/07 | 373 | 373 | 361 | 363 | 141,500 |
1998/12/04 | 364 | 370 | 362 | 370 | 63,000 |
1998/12/03 | 370 | 370 | 363 | 369 | 138,500 |
1998/12/02 | 367 | 380 | 367 | 380 | 182,500 |
1998/12/01 | 378 | 378 | 369 | 371 | 122,500 |
1998/11/30 | 374 | 377 | 372 | 373 | 125,500 |
1998/11/27 | 374 | 384 | 372 | 372 | 191,500 |
1998/11/26 | 378 | 380 | 371 | 371 | 82,500 |
1998/11/25 | 371 | 379 | 370 | 377 | 118,500 |
1998/11/24 | 380 | 385 | 376 | 384 | 186,500 |
1998/11/20 | 374 | 384 | 370 | 375 | 273,000 |
1998/11/19 | 372 | 381 | 368 | 369 | 288,000 |
1998/11/18 | 370 | 389 | 370 | 382 | 296,500 |
1998/11/17 | 382 | 382 | 367 | 368 | 90,500 |
1998/11/16 | 377 | 384 | 372 | 382 | 201,000 |
1998/11/13 | 361 | 370 | 361 | 367 | 602,000 |
1998/11/12 | 377 | 383 | 360 | 360 | 170,500 |
1998/11/11 | 370 | 382 | 362 | 382 | 244,500 |
1998/11/10 | 368 | 375 | 362 | 365 | 116,000 |
1998/11/09 | 370 | 384 | 368 | 372 | 79,500 |
1998/11/06 | 367 | 369 | 361 | 368 | 116,500 |
1998/11/05 | 385 | 385 | 355 | 360 | 307,500 |
1998/11/04 | 379 | 385 | 367 | 385 | 268,500 |
1998/11/02 | 361 | 370 | 361 | 370 | 149,000 |
1998/10/30 | 374 | 379 | 351 | 360 | 250,500 |
1998/10/29 | 363 | 368 | 353 | 365 | 151,000 |
1998/10/28 | 365 | 370 | 352 | 353 | 187,000 |
1998/10/27 | 367 | 372 | 364 | 365 | 175,000 |
1998/10/26 | 370 | 370 | 363 | 363 | 165,500 |
1998/10/23 | 387 | 393 | 370 | 380 | 252,500 |
1998/10/22 | 385 | 393 | 375 | 380 | 579,500 |
1998/10/21 | 376 | 385 | 374 | 380 | 577,500 |
1998/10/20 | 371 | 376 | 362 | 376 | 183,000 |
1998/10/19 | 365 | 380 | 364 | 376 | 882,000 |
1998/10/16 | 360 | 366 | 355 | 360 | 202,500 |
1998/10/15 | 370 | 370 | 354 | 361 | 139,500 |
1998/10/14 | 374 | 374 | 361 | 364 | 143,000 |
1998/10/13 | 375 | 383 | 365 | 374 | 195,000 |
1998/10/12 | 375 | 382 | 370 | 380 | 362,500 |
1998/10/09 | 350 | 380 | 350 | 375 | 693,000 |
1998/10/08 | 380 | 381 | 357 | 357 | 319,000 |
1998/10/07 | 353 | 381 | 352 | 381 | 482,000 |
1998/10/06 | 343 | 360 | 340 | 348 | 219,000 |
1998/10/05 | 335 | 349 | 333 | 338 | 253,500 |
1998/10/02 | 331 | 350 | 331 | 332 | 533,000 |
1998/10/01 | 331 | 345 | 330 | 338 | 267,500 |
1998/09/30 | 345 | 345 | 330 | 330 | 418,500 |
1998/09/29 | 353 | 355 | 338 | 338 | 278,000 |
1998/09/28 | 360 | 370 | 353 | 355 | 183,000 |
1998/09/25 | 363 | 363 | 351 | 352 | 260,500 |
1998/09/24 | 369 | 374 | 365 | 371 | 226,500 |
1998/09/22 | 359 | 374 | 349 | 370 | 406,500 |
1998/09/21 | 338 | 349 | 338 | 349 | 139,500 |
1998/09/18 | 340 | 353 | 336 | 353 | 230,000 |
1998/09/17 | 350 | 352 | 330 | 345 | 537,000 |
1998/09/16 | 370 | 376 | 352 | 353 | 96,500 |
1998/09/14 | 362 | 365 | 343 | 365 | 255,000 |
1998/09/11 | 374 | 376 | 340 | 347 | 2,716,500 |
1998/09/10 | 390 | 390 | 361 | 377 | 178,500 |
1998/09/09 | 380 | 390 | 380 | 390 | 320,500 |
1998/09/08 | 372 | 393 | 372 | 380 | 640,500 |
1998/09/07 | 340 | 374 | 339 | 374 | 359,500 |
1998/09/04 | 345 | 346 | 338 | 339 | 238,500 |
1998/09/03 | 355 | 355 | 342 | 343 | 89,000 |
1998/09/02 | 355 | 369 | 350 | 351 | 168,500 |
1998/09/01 | 335 | 360 | 334 | 360 | 274,000 |
1998/08/31 | 334 | 360 | 333 | 360 | 220,000 |
1998/08/28 | 341 | 345 | 333 | 333 | 573,000 |
1998/08/27 | 356 | 360 | 341 | 344 | 387,000 |
1998/08/26 | 363 | 369 | 356 | 356 | 245,000 |
1998/08/25 | 366 | 372 | 360 | 362 | 138,000 |
1998/08/24 | 364 | 367 | 360 | 361 | 139,000 |
1998/08/21 | 370 | 379 | 369 | 369 | 51,500 |
1998/08/20 | 378 | 378 | 367 | 374 | 110,000 |
1998/08/19 | 368 | 378 | 366 | 378 | 80,000 |
1998/08/18 | 365 | 378 | 361 | 363 | 213,000 |
1998/08/17 | 370 | 370 | 360 | 360 | 365,500 |
1998/08/14 | 371 | 376 | 365 | 366 | 560,000 |
1998/08/13 | 380 | 380 | 370 | 376 | 122,500 |
1998/08/12 | 365 | 391 | 365 | 381 | 175,000 |
1998/08/11 | 372 | 374 | 370 | 370 | 144,000 |
1998/08/10 | 376 | 380 | 370 | 377 | 190,500 |
1998/08/07 | 390 | 395 | 378 | 381 | 137,000 |
1998/08/06 | 382 | 385 | 376 | 385 | 230,000 |
1998/08/05 | 385 | 387 | 376 | 382 | 327,000 |
1998/08/04 | 384 | 395 | 383 | 386 | 97,500 |
1998/08/03 | 390 | 391 | 383 | 387 | 142,000 |
1998/07/31 | 405 | 405 | 391 | 391 | 93,000 |
1998/07/30 | 400 | 407 | 390 | 390 | 95,000 |
1998/07/29 | 391 | 399 | 390 | 393 | 167,000 |
1998/07/28 | 386 | 399 | 381 | 392 | 139,500 |
1998/07/27 | 387 | 391 | 381 | 381 | 259,500 |
1998/07/24 | 382 | 403 | 380 | 402 | 501,000 |
1998/07/23 | 391 | 397 | 386 | 386 | 367,500 |
1998/07/22 | 401 | 405 | 390 | 395 | 269,000 |
1998/07/21 | 410 | 418 | 401 | 401 | 216,000 |
1998/07/17 | 412 | 419 | 406 | 419 | 247,500 |
1998/07/16 | 412 | 417 | 402 | 417 | 307,500 |
1998/07/15 | 416 | 417 | 405 | 407 | 240,000 |
1998/07/14 | 412 | 414 | 408 | 411 | 95,000 |
1998/07/13 | 401 | 419 | 400 | 417 | 300,000 |
1998/07/10 | 439 | 439 | 412 | 413 | 597,000 |
1998/07/09 | 440 | 440 | 430 | 430 | 148,000 |
1998/07/08 | 440 | 440 | 431 | 438 | 116,500 |
1998/07/07 | 431 | 436 | 428 | 432 | 100,000 |
1998/07/06 | 429 | 439 | 425 | 431 | 169,000 |
1998/07/03 | 433 | 439 | 425 | 439 | 396,500 |
1998/07/02 | 427 | 445 | 423 | 439 | 1,000,000 |
1998/07/01 | 397 | 417 | 396 | 417 | 630,500 |
1998/06/30 | 394 | 403 | 389 | 400 | 271,500 |
1998/06/29 | 375 | 386 | 375 | 379 | 164,500 |
1998/06/26 | 371 | 380 | 365 | 380 | 299,500 |
1998/06/25 | 380 | 381 | 371 | 372 | 275,000 |
1998/06/24 | 394 | 394 | 380 | 380 | 142,500 |
1998/06/23 | 393 | 393 | 384 | 384 | 252,000 |
1998/06/22 | 388 | 400 | 388 | 394 | 114,500 |
1998/06/19 | 399 | 401 | 382 | 388 | 164,000 |
1998/06/18 | 401 | 405 | 388 | 404 | 363,000 |
1998/06/17 | 367 | 375 | 360 | 366 | 236,000 |
1998/06/16 | 360 | 373 | 355 | 366 | 215,500 |
1998/06/15 | 366 | 371 | 360 | 362 | 210,500 |
1998/06/12 | 371 | 375 | 360 | 372 | 1,149,500 |
1998/06/11 | 381 | 386 | 370 | 371 | 310,000 |
1998/06/10 | 394 | 395 | 381 | 381 | 311,500 |
1998/06/09 | 388 | 398 | 388 | 394 | 62,000 |
1998/06/08 | 392 | 395 | 387 | 387 | 86,500 |
1998/06/05 | 405 | 406 | 391 | 392 | 138,000 |
1998/06/04 | 392 | 408 | 392 | 402 | 64,500 |
1998/06/03 | 402 | 406 | 395 | 395 | 323,500 |
1998/06/02 | 404 | 407 | 400 | 407 | 159,500 |
1998/06/01 | 403 | 408 | 398 | 404 | 166,500 |
1998/05/29 | 400 | 405 | 396 | 402 | 230,000 |
1998/05/28 | 390 | 408 | 390 | 400 | 240,500 |
1998/05/27 | 405 | 405 | 390 | 394 | 327,500 |
1998/05/26 | 405 | 409 | 403 | 409 | 113,000 |
1998/05/25 | 407 | 408 | 405 | 408 | 135,500 |
1998/05/22 | 403 | 405 | 400 | 404 | 277,500 |
1998/05/21 | 392 | 403 | 392 | 398 | 196,500 |
1998/05/20 | 381 | 405 | 381 | 387 | 166,500 |
1998/05/19 | 379 | 389 | 370 | 389 | 247,000 |
1998/05/18 | 378 | 394 | 364 | 394 | 268,500 |
1998/05/15 | 371 | 393 | 371 | 380 | 392,500 |
1998/05/14 | 379 | 384 | 375 | 378 | 221,500 |
1998/05/13 | 385 | 390 | 380 | 382 | 233,500 |
1998/05/12 | 398 | 398 | 385 | 385 | 253,000 |
1998/05/11 | 393 | 402 | 391 | 393 | 95,000 |
1998/05/08 | 383 | 408 | 383 | 393 | 771,000 |
1998/05/07 | 386 | 396 | 381 | 387 | 183,000 |
1998/05/06 | 398 | 398 | 386 | 386 | 433,500 |
1998/05/01 | 405 | 405 | 396 | 401 | 224,000 |
1998/04/30 | 403 | 409 | 400 | 400 | 173,000 |
1998/04/28 | 406 | 410 | 400 | 401 | 399,500 |
1998/04/27 | 415 | 419 | 410 | 412 | 380,500 |
1998/04/24 | 412 | 431 | 412 | 423 | 207,000 |
1998/04/23 | 400 | 417 | 400 | 414 | 209,000 |
1998/04/22 | 416 | 416 | 398 | 409 | 313,000 |
1998/04/21 | 406 | 417 | 400 | 415 | 167,500 |
1998/04/20 | 410 | 421 | 405 | 405 | 134,000 |
1998/04/17 | 410 | 425 | 405 | 410 | 403,500 |
1998/04/16 | 445 | 445 | 408 | 408 | 264,500 |
1998/04/15 | 445 | 449 | 437 | 443 | 201,000 |
1998/04/14 | 439 | 448 | 436 | 447 | 141,000 |
1998/04/13 | 435 | 444 | 435 | 439 | 102,000 |
1998/04/10 | 450 | 450 | 435 | 445 | 328,500 |
1998/04/09 | 437 | 459 | 437 | 447 | 212,500 |
1998/04/08 | 446 | 460 | 435 | 447 | 223,000 |
1998/04/07 | 412 | 456 | 412 | 446 | 303,000 |
1998/04/06 | 420 | 422 | 405 | 410 | 376,000 |
1998/04/03 | 412 | 429 | 395 | 405 | 608,500 |
1998/04/02 | 431 | 446 | 390 | 392 | 698,000 |
1998/04/01 | 444 | 453 | 441 | 441 | 335,000 |
1998/03/31 | 460 | 479 | 454 | 479 | 418,500 |
1998/03/30 | 490 | 499 | 451 | 456 | 345,000 |
1998/03/27 | 503 | 504 | 485 | 485 | 269,500 |
1998/03/26 | 496 | 519 | 493 | 500 | 650,500 |
1998/03/25 | 505 | 530 | 495 | 505 | 290,500 |
1998/03/24 | 510 | 511 | 493 | 509 | 505,000 |
1998/03/23 | 519 | 533 | 512 | 521 | 318,000 |
1998/03/20 | 501 | 535 | 501 | 522 | 218,000 |
1998/03/19 | 503 | 513 | 503 | 511 | 148,500 |
1998/03/18 | 516 | 518 | 501 | 502 | 290,500 |
1998/03/17 | 518 | 520 | 511 | 518 | 110,000 |
1998/03/16 | 528 | 528 | 513 | 518 | 142,500 |
1998/03/13 | 501 | 546 | 501 | 538 | 954,500 |
1998/03/12 | 509 | 514 | 507 | 511 | 134,000 |
1998/03/11 | 515 | 515 | 508 | 508 | 149,000 |
1998/03/10 | 514 | 528 | 513 | 513 | 167,000 |
1998/03/09 | 538 | 538 | 512 | 524 | 231,500 |
1998/03/06 | 511 | 540 | 511 | 518 | 189,500 |
1998/03/05 | 512 | 520 | 511 | 511 | 210,000 |
1998/03/04 | 531 | 535 | 517 | 532 | 123,000 |
1998/03/03 | 529 | 547 | 520 | 536 | 153,000 |
1998/03/02 | 541 | 550 | 539 | 539 | 313,500 |
1998/02/27 | 520 | 530 | 510 | 530 | 263,500 |
1998/02/26 | 481 | 499 | 481 | 495 | 124,000 |
1998/02/25 | 471 | 478 | 466 | 478 | 265,500 |
1998/02/24 | 501 | 501 | 476 | 476 | 229,500 |
1998/02/23 | 496 | 510 | 496 | 501 | 57,000 |
1998/02/20 | 498 | 517 | 496 | 516 | 206,500 |
1998/02/19 | 502 | 520 | 500 | 517 | 305,000 |
1998/02/18 | 520 | 529 | 501 | 501 | 121,000 |
1998/02/17 | 502 | 511 | 500 | 510 | 152,500 |
1998/02/16 | 504 | 514 | 496 | 503 | 215,500 |
1998/02/13 | 556 | 556 | 515 | 524 | 658,000 |
1998/02/12 | 550 | 554 | 535 | 546 | 392,000 |
1998/02/10 | 520 | 545 | 518 | 545 | 589,500 |
1998/02/09 | 519 | 519 | 507 | 517 | 122,500 |
1998/02/06 | 519 | 519 | 503 | 507 | 330,000 |
1998/02/05 | 494 | 509 | 488 | 509 | 157,500 |
1998/02/04 | 485 | 493 | 485 | 492 | 79,000 |
1998/02/03 | 490 | 497 | 485 | 492 | 186,500 |
1998/02/02 | 475 | 480 | 467 | 475 | 189,500 |
1998/01/30 | 500 | 500 | 460 | 465 | 443,500 |
1998/01/29 | 516 | 524 | 501 | 504 | 281,500 |
1998/01/28 | 524 | 524 | 501 | 509 | 506,000 |
1998/01/27 | 485 | 510 | 481 | 499 | 503,500 |
1998/01/26 | 500 | 516 | 490 | 495 | 779,500 |
1998/01/23 | 490 | 499 | 486 | 496 | 606,000 |
1998/01/22 | 487 | 495 | 468 | 469 | 397,000 |
1998/01/21 | 480 | 500 | 476 | 485 | 683,000 |
1998/01/20 | 454 | 463 | 454 | 460 | 324,000 |
1998/01/19 | 470 | 470 | 455 | 463 | 584,500 |
1998/01/16 | 397 | 480 | 397 | 480 | 1,095,500 |
1998/01/14 | 385 | 400 | 376 | 400 | 444,500 |
1998/01/13 | 375 | 380 | 360 | 375 | 145,000 |
1998/01/12 | 355 | 381 | 355 | 365 | 101,000 |
1998/01/09 | 350 | 375 | 340 | 370 | 418,000 |
1998/01/08 | 334 | 385 | 334 | 350 | 523,000 |
1998/01/07 | 331 | 344 | 330 | 333 | 225,000 |
1998/01/06 | 343 | 345 | 330 | 337 | 232,500 |
1998/01/05 | 348 | 355 | 342 | 342 | 124,000 |