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
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

このページの先頭へ