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 |
---|---|---|---|---|---|
1999/12/30 | 240 | 245 | 238 | 240 | 171,500 |
1999/12/29 | 250 | 254 | 240 | 246 | 239,000 |
1999/12/28 | 260 | 261 | 250 | 250 | 189,500 |
1999/12/27 | 261 | 263 | 260 | 262 | 120,000 |
1999/12/24 | 260 | 267 | 260 | 263 | 130,000 |
1999/12/22 | 260 | 260 | 255 | 260 | 148,500 |
1999/12/21 | 261 | 264 | 257 | 257 | 238,500 |
1999/12/20 | 260 | 269 | 257 | 265 | 219,000 |
1999/12/17 | 280 | 282 | 260 | 270 | 233,500 |
1999/12/16 | 285 | 285 | 280 | 280 | 229,000 |
1999/12/15 | 290 | 297 | 288 | 288 | 197,500 |
1999/12/14 | 295 | 297 | 290 | 297 | 86,500 |
1999/12/13 | 296 | 298 | 290 | 290 | 279,000 |
1999/12/10 | 296 | 300 | 291 | 291 | 2,014,000 |
1999/12/09 | 301 | 310 | 294 | 310 | 227,000 |
1999/12/08 | 302 | 310 | 296 | 296 | 102,500 |
1999/12/07 | 302 | 310 | 300 | 307 | 161,500 |
1999/12/06 | 308 | 310 | 300 | 303 | 106,500 |
1999/12/03 | 310 | 313 | 300 | 308 | 133,500 |
1999/12/02 | 308 | 316 | 306 | 310 | 166,500 |
1999/12/01 | 307 | 320 | 303 | 318 | 302,000 |
1999/11/30 | 300 | 304 | 300 | 302 | 124,000 |
1999/11/29 | 301 | 302 | 290 | 295 | 210,500 |
1999/11/26 | 305 | 307 | 295 | 295 | 182,500 |
1999/11/25 | 290 | 300 | 290 | 300 | 275,500 |
1999/11/24 | 305 | 313 | 290 | 290 | 350,500 |
1999/11/22 | 310 | 315 | 305 | 310 | 256,000 |
1999/11/19 | 313 | 314 | 305 | 305 | 272,000 |
1999/11/18 | 329 | 330 | 310 | 330 | 592,000 |
1999/11/17 | 297 | 320 | 295 | 314 | 547,500 |
1999/11/16 | 306 | 309 | 291 | 291 | 242,500 |
1999/11/15 | 310 | 313 | 305 | 306 | 331,000 |
1999/11/12 | 308 | 316 | 296 | 296 | 471,000 |
1999/11/11 | 319 | 320 | 310 | 319 | 213,500 |
1999/11/10 | 307 | 327 | 304 | 327 | 288,000 |
1999/11/09 | 300 | 320 | 300 | 307 | 255,500 |
1999/11/08 | 295 | 300 | 290 | 300 | 193,500 |
1999/11/05 | 291 | 307 | 291 | 298 | 191,500 |
1999/11/04 | 300 | 300 | 295 | 300 | 247,500 |
1999/11/02 | 290 | 300 | 290 | 300 | 213,500 |
1999/11/01 | 295 | 300 | 295 | 298 | 100,000 |
1999/10/29 | 292 | 303 | 292 | 295 | 233,000 |
1999/10/28 | 298 | 298 | 290 | 290 | 236,000 |
1999/10/27 | 299 | 300 | 297 | 298 | 245,500 |
1999/10/26 | 304 | 304 | 299 | 299 | 273,500 |
1999/10/25 | 302 | 309 | 300 | 304 | 174,500 |
1999/10/22 | 307 | 312 | 300 | 302 | 209,500 |
1999/10/21 | 316 | 316 | 297 | 306 | 351,000 |
1999/10/20 | 313 | 325 | 308 | 311 | 287,000 |
1999/10/19 | 330 | 330 | 311 | 312 | 212,000 |
1999/10/18 | 327 | 329 | 319 | 329 | 228,500 |
1999/10/15 | 316 | 324 | 313 | 324 | 251,000 |
1999/10/14 | 317 | 320 | 316 | 317 | 135,000 |
1999/10/13 | 321 | 327 | 317 | 317 | 191,500 |
1999/10/12 | 330 | 333 | 325 | 325 | 137,000 |
1999/10/08 | 334 | 334 | 323 | 325 | 526,000 |
1999/10/07 | 327 | 335 | 324 | 329 | 246,000 |
1999/10/06 | 327 | 327 | 321 | 322 | 139,500 |
1999/10/05 | 324 | 330 | 324 | 327 | 128,500 |
1999/10/04 | 329 | 333 | 322 | 322 | 144,000 |
1999/10/01 | 324 | 334 | 322 | 324 | 232,000 |
1999/09/30 | 328 | 335 | 327 | 335 | 148,500 |
1999/09/29 | 320 | 328 | 320 | 328 | 80,000 |
1999/09/28 | 332 | 332 | 321 | 323 | 130,000 |
1999/09/27 | 320 | 327 | 316 | 317 | 186,000 |
1999/09/24 | 330 | 330 | 321 | 327 | 262,500 |
1999/09/22 | 326 | 335 | 325 | 325 | 186,500 |
1999/09/21 | 325 | 337 | 325 | 337 | 191,500 |
1999/09/20 | 327 | 330 | 323 | 325 | 143,500 |
1999/09/17 | 328 | 330 | 321 | 322 | 519,500 |
1999/09/16 | 330 | 332 | 321 | 329 | 444,000 |
1999/09/14 | 336 | 342 | 331 | 342 | 421,500 |
1999/09/13 | 340 | 350 | 338 | 338 | 248,500 |
1999/09/10 | 335 | 348 | 335 | 340 | 1,878,500 |
1999/09/09 | 348 | 348 | 335 | 336 | 245,500 |
1999/09/08 | 339 | 340 | 336 | 338 | 177,500 |
1999/09/07 | 346 | 346 | 340 | 342 | 116,000 |
1999/09/06 | 339 | 346 | 338 | 338 | 198,000 |
1999/09/03 | 337 | 352 | 337 | 341 | 169,500 |
1999/09/02 | 342 | 342 | 336 | 337 | 293,000 |
1999/09/01 | 344 | 368 | 339 | 346 | 180,500 |
1999/08/31 | 341 | 342 | 338 | 339 | 444,000 |
1999/08/30 | 341 | 345 | 341 | 342 | 208,500 |
1999/08/27 | 349 | 349 | 341 | 346 | 236,500 |
1999/08/26 | 351 | 359 | 345 | 346 | 202,000 |
1999/08/25 | 364 | 368 | 352 | 355 | 284,500 |
1999/08/24 | 383 | 383 | 359 | 359 | 244,500 |
1999/08/23 | 367 | 380 | 360 | 379 | 451,000 |
1999/08/20 | 359 | 368 | 357 | 366 | 311,000 |
1999/08/19 | 340 | 364 | 340 | 359 | 221,500 |
1999/08/18 | 347 | 358 | 339 | 339 | 167,000 |
1999/08/17 | 348 | 361 | 342 | 354 | 205,000 |
1999/08/16 | 350 | 363 | 345 | 363 | 153,000 |
1999/08/13 | 338 | 355 | 337 | 355 | 650,500 |
1999/08/12 | 348 | 356 | 341 | 343 | 74,500 |
1999/08/11 | 340 | 359 | 340 | 348 | 123,500 |
1999/08/10 | 337 | 341 | 335 | 341 | 186,500 |
1999/08/09 | 340 | 344 | 337 | 337 | 138,500 |
1999/08/06 | 349 | 350 | 338 | 340 | 238,500 |
1999/08/05 | 353 | 359 | 341 | 349 | 254,500 |
1999/08/04 | 353 | 359 | 349 | 354 | 248,500 |
1999/08/03 | 361 | 363 | 354 | 363 | 236,500 |
1999/08/02 | 360 | 375 | 353 | 366 | 182,500 |
1999/07/30 | 362 | 370 | 362 | 362 | 209,000 |
1999/07/29 | 366 | 371 | 363 | 371 | 255,500 |
1999/07/28 | 373 | 373 | 365 | 365 | 135,000 |
1999/07/27 | 367 | 374 | 367 | 368 | 145,500 |
1999/07/26 | 370 | 374 | 368 | 368 | 126,000 |
1999/07/23 | 375 | 375 | 370 | 375 | 239,500 |
1999/07/22 | 390 | 391 | 375 | 380 | 288,000 |
1999/07/21 | 394 | 395 | 384 | 385 | 185,500 |
1999/07/19 | 395 | 400 | 394 | 399 | 370,000 |
1999/07/16 | 364 | 390 | 364 | 382 | 580,000 |
1999/07/15 | 368 | 369 | 361 | 361 | 463,000 |
1999/07/14 | 370 | 374 | 366 | 367 | 449,000 |
1999/07/13 | 375 | 382 | 369 | 374 | 258,000 |
1999/07/12 | 371 | 384 | 370 | 384 | 193,000 |
1999/07/09 | 375 | 376 | 366 | 370 | 1,053,500 |
1999/07/08 | 381 | 382 | 376 | 376 | 274,500 |
1999/07/07 | 380 | 385 | 380 | 381 | 266,500 |
1999/07/06 | 380 | 385 | 378 | 380 | 300,500 |
1999/07/05 | 378 | 389 | 378 | 381 | 340,500 |
1999/07/02 | 392 | 392 | 376 | 376 | 259,500 |
1999/07/01 | 392 | 401 | 392 | 394 | 221,500 |
1999/06/30 | 386 | 395 | 385 | 388 | 188,000 |
1999/06/29 | 394 | 394 | 388 | 394 | 110,500 |
1999/06/28 | 397 | 400 | 390 | 399 | 117,500 |
1999/06/25 | 395 | 402 | 390 | 400 | 167,500 |
1999/06/24 | 394 | 400 | 393 | 400 | 194,000 |
1999/06/23 | 391 | 404 | 391 | 391 | 276,000 |
1999/06/22 | 397 | 399 | 391 | 391 | 136,500 |
1999/06/21 | 395 | 403 | 390 | 395 | 230,500 |
1999/06/18 | 404 | 411 | 393 | 393 | 327,500 |
1999/06/17 | 392 | 410 | 392 | 409 | 223,500 |
1999/06/16 | 400 | 403 | 390 | 392 | 92,500 |
1999/06/15 | 399 | 406 | 385 | 405 | 179,500 |
1999/06/14 | 398 | 415 | 398 | 402 | 464,000 |
1999/06/11 | 394 | 425 | 394 | 407 | 2,783,500 |
1999/06/10 | 389 | 399 | 375 | 399 | 408,500 |
1999/06/09 | 371 | 388 | 371 | 385 | 166,500 |
1999/06/08 | 379 | 381 | 376 | 376 | 155,500 |
1999/06/07 | 375 | 385 | 369 | 380 | 145,000 |
1999/06/04 | 376 | 379 | 366 | 375 | 106,000 |
1999/06/03 | 366 | 374 | 360 | 361 | 104,500 |
1999/06/02 | 379 | 380 | 370 | 371 | 83,500 |
1999/06/01 | 370 | 393 | 370 | 389 | 203,000 |
1999/05/31 | 367 | 370 | 353 | 370 | 177,500 |
1999/05/28 | 360 | 363 | 356 | 357 | 194,000 |
1999/05/27 | 370 | 370 | 360 | 365 | 211,500 |
1999/05/26 | 361 | 378 | 361 | 366 | 209,000 |
1999/05/25 | 367 | 376 | 364 | 364 | 147,500 |
1999/05/24 | 362 | 373 | 362 | 367 | 120,000 |
1999/05/21 | 382 | 383 | 367 | 371 | 132,000 |
1999/05/20 | 378 | 383 | 360 | 382 | 399,500 |
1999/05/19 | 382 | 385 | 376 | 376 | 202,500 |
1999/05/18 | 388 | 394 | 383 | 383 | 249,500 |
1999/05/17 | 400 | 403 | 388 | 388 | 200,500 |
1999/05/14 | 407 | 408 | 403 | 408 | 720,500 |
1999/05/13 | 410 | 410 | 403 | 403 | 152,500 |
1999/05/12 | 410 | 415 | 405 | 415 | 188,500 |
1999/05/11 | 417 | 417 | 403 | 403 | 172,500 |
1999/05/10 | 420 | 420 | 411 | 413 | 138,000 |
1999/05/07 | 420 | 424 | 407 | 407 | 382,500 |
1999/05/06 | 420 | 430 | 415 | 430 | 295,000 |
1999/04/30 | 423 | 425 | 414 | 420 | 382,000 |
1999/04/28 | 423 | 430 | 418 | 423 | 387,000 |
1999/04/27 | 430 | 430 | 418 | 418 | 244,000 |
1999/04/26 | 414 | 441 | 410 | 430 | 1,293,000 |
1999/04/23 | 405 | 410 | 400 | 410 | 462,000 |
1999/04/22 | 400 | 400 | 392 | 400 | 206,000 |
1999/04/21 | 397 | 403 | 395 | 400 | 165,500 |
1999/04/20 | 395 | 407 | 395 | 404 | 349,500 |
1999/04/19 | 401 | 402 | 391 | 399 | 278,500 |
1999/04/16 | 400 | 407 | 399 | 401 | 425,500 |
1999/04/15 | 398 | 402 | 391 | 398 | 251,500 |
1999/04/14 | 403 | 404 | 391 | 398 | 281,500 |
1999/04/13 | 396 | 405 | 396 | 399 | 230,000 |
1999/04/12 | 398 | 405 | 391 | 391 | 266,000 |
1999/04/09 | 410 | 410 | 396 | 396 | 1,692,500 |
1999/04/08 | 397 | 399 | 388 | 391 | 235,500 |
1999/04/07 | 388 | 400 | 383 | 384 | 367,500 |
1999/04/06 | 390 | 400 | 385 | 393 | 170,000 |
1999/04/05 | 394 | 405 | 393 | 394 | 367,000 |
1999/04/02 | 400 | 403 | 386 | 393 | 323,000 |
1999/04/01 | 372 | 397 | 369 | 397 | 353,500 |
1999/03/31 | 376 | 383 | 366 | 377 | 228,500 |
1999/03/30 | 380 | 390 | 371 | 371 | 251,500 |
1999/03/29 | 385 | 400 | 377 | 377 | 151,000 |
1999/03/26 | 400 | 402 | 387 | 387 | 369,500 |
1999/03/25 | 396 | 405 | 387 | 400 | 403,000 |
1999/03/24 | 388 | 393 | 376 | 376 | 591,000 |
1999/03/23 | 411 | 415 | 395 | 404 | 637,000 |
1999/03/19 | 404 | 410 | 391 | 402 | 646,000 |
1999/03/18 | 386 | 418 | 377 | 379 | 1,422,000 |
1999/03/17 | 378 | 388 | 376 | 381 | 705,000 |
1999/03/16 | 368 | 378 | 363 | 378 | 385,500 |
1999/03/15 | 369 | 370 | 358 | 370 | 345,500 |
1999/03/12 | 369 | 373 | 363 | 368 | 1,942,000 |
1999/03/11 | 351 | 369 | 350 | 359 | 911,500 |
1999/03/10 | 346 | 350 | 333 | 348 | 480,000 |
1999/03/09 | 342 | 344 | 328 | 342 | 184,000 |
1999/03/08 | 350 | 353 | 321 | 322 | 407,500 |
1999/03/05 | 328 | 354 | 319 | 341 | 396,500 |
1999/03/04 | 324 | 324 | 315 | 318 | 167,000 |
1999/03/03 | 316 | 328 | 315 | 324 | 159,000 |
1999/03/02 | 327 | 330 | 315 | 315 | 239,000 |
1999/03/01 | 325 | 328 | 322 | 322 | 131,500 |
1999/02/26 | 321 | 328 | 321 | 321 | 90,000 |
1999/02/25 | 321 | 333 | 320 | 326 | 150,500 |
1999/02/24 | 329 | 329 | 320 | 320 | 214,500 |
1999/02/23 | 318 | 327 | 318 | 327 | 160,500 |
1999/02/22 | 317 | 323 | 315 | 316 | 153,500 |
1999/02/19 | 321 | 324 | 315 | 315 | 188,000 |
1999/02/18 | 323 | 323 | 317 | 320 | 84,500 |
1999/02/17 | 330 | 335 | 318 | 320 | 218,500 |
1999/02/16 | 330 | 338 | 329 | 330 | 141,000 |
1999/02/15 | 323 | 328 | 320 | 325 | 121,500 |
1999/02/12 | 318 | 321 | 315 | 316 | 420,000 |
1999/02/10 | 320 | 321 | 316 | 318 | 306,000 |
1999/02/09 | 327 | 327 | 319 | 324 | 286,500 |
1999/02/08 | 332 | 333 | 324 | 324 | 230,000 |
1999/02/05 | 337 | 338 | 324 | 335 | 395,500 |
1999/02/04 | 351 | 354 | 333 | 347 | 148,000 |
1999/02/03 | 339 | 352 | 336 | 351 | 79,000 |
1999/02/02 | 360 | 360 | 345 | 354 | 82,500 |
1999/02/01 | 358 | 362 | 345 | 356 | 66,500 |
1999/01/29 | 358 | 363 | 351 | 358 | 117,000 |
1999/01/28 | 355 | 361 | 351 | 351 | 133,000 |
1999/01/27 | 356 | 360 | 355 | 360 | 179,500 |
1999/01/26 | 348 | 358 | 347 | 355 | 264,000 |
1999/01/25 | 332 | 350 | 332 | 346 | 143,500 |
1999/01/22 | 334 | 348 | 334 | 345 | 290,000 |
1999/01/21 | 338 | 343 | 335 | 339 | 243,500 |
1999/01/20 | 327 | 344 | 324 | 341 | 208,000 |
1999/01/19 | 339 | 342 | 332 | 332 | 163,000 |
1999/01/18 | 334 | 340 | 330 | 332 | 73,000 |
1999/01/14 | 315 | 339 | 315 | 339 | 304,500 |
1999/01/13 | 316 | 321 | 313 | 320 | 109,000 |
1999/01/12 | 322 | 334 | 313 | 321 | 162,000 |
1999/01/11 | 310 | 329 | 310 | 322 | 126,500 |
1999/01/08 | 325 | 326 | 310 | 310 | 321,000 |
1999/01/07 | 338 | 343 | 325 | 325 | 182,000 |
1999/01/06 | 312 | 328 | 310 | 328 | 179,500 |
1999/01/05 | 325 | 325 | 306 | 307 | 333,500 |
1999/01/04 | 322 | 335 | 320 | 320 | 239,500 |