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 |
---|---|---|---|---|---|
2000/12/29 | 255 | 255 | 247 | 247 | 201,500 |
2000/12/28 | 252 | 258 | 250 | 250 | 131,500 |
2000/12/27 | 255 | 258 | 251 | 255 | 117,500 |
2000/12/26 | 258 | 258 | 252 | 257 | 143,000 |
2000/12/25 | 246 | 259 | 246 | 259 | 325,000 |
2000/12/22 | 248 | 248 | 242 | 242 | 427,500 |
2000/12/21 | 260 | 260 | 233 | 247 | 533,500 |
2000/12/20 | 265 | 266 | 258 | 260 | 245,500 |
2000/12/19 | 270 | 271 | 265 | 265 | 191,000 |
2000/12/18 | 272 | 275 | 268 | 270 | 118,500 |
2000/12/15 | 278 | 278 | 266 | 266 | 142,500 |
2000/12/14 | 277 | 277 | 270 | 273 | 146,000 |
2000/12/13 | 274 | 283 | 270 | 283 | 181,000 |
2000/12/12 | 270 | 279 | 270 | 274 | 195,500 |
2000/12/11 | 275 | 278 | 272 | 274 | 111,000 |
2000/12/08 | 263 | 275 | 263 | 268 | 2,092,000 |
2000/12/07 | 272 | 275 | 266 | 268 | 165,000 |
2000/12/06 | 282 | 283 | 270 | 272 | 205,000 |
2000/12/05 | 288 | 288 | 276 | 276 | 289,000 |
2000/12/04 | 290 | 296 | 285 | 288 | 225,000 |
2000/12/01 | 284 | 290 | 282 | 282 | 394,000 |
2000/11/30 | 282 | 285 | 278 | 282 | 217,000 |
2000/11/29 | 278 | 280 | 275 | 277 | 159,500 |
2000/11/28 | 285 | 285 | 278 | 281 | 246,500 |
2000/11/27 | 279 | 285 | 275 | 285 | 492,500 |
2000/11/24 | 273 | 276 | 272 | 274 | 236,000 |
2000/11/22 | 276 | 276 | 263 | 263 | 151,500 |
2000/11/21 | 269 | 276 | 268 | 270 | 220,500 |
2000/11/20 | 269 | 274 | 269 | 273 | 236,500 |
2000/11/17 | 272 | 273 | 270 | 271 | 217,500 |
2000/11/16 | 274 | 274 | 271 | 272 | 234,000 |
2000/11/15 | 270 | 274 | 268 | 274 | 335,000 |
2000/11/14 | 260 | 270 | 257 | 270 | 220,500 |
2000/11/13 | 269 | 269 | 256 | 261 | 214,000 |
2000/11/10 | 263 | 273 | 263 | 269 | 614,000 |
2000/11/09 | 267 | 276 | 262 | 268 | 506,000 |
2000/11/08 | 260 | 269 | 253 | 257 | 287,500 |
2000/11/07 | 264 | 268 | 262 | 267 | 247,000 |
2000/11/06 | 255 | 271 | 255 | 269 | 527,000 |
2000/11/02 | 258 | 258 | 250 | 254 | 334,500 |
2000/11/01 | 255 | 260 | 253 | 255 | 379,000 |
2000/10/31 | 246 | 254 | 245 | 247 | 278,000 |
2000/10/30 | 240 | 244 | 238 | 241 | 294,000 |
2000/10/27 | 244 | 245 | 236 | 236 | 430,500 |
2000/10/26 | 242 | 245 | 239 | 245 | 265,500 |
2000/10/25 | 256 | 256 | 246 | 246 | 178,000 |
2000/10/24 | 247 | 254 | 245 | 253 | 264,000 |
2000/10/23 | 251 | 251 | 246 | 247 | 176,000 |
2000/10/20 | 250 | 256 | 248 | 252 | 292,000 |
2000/10/19 | 257 | 262 | 244 | 246 | 482,500 |
2000/10/18 | 267 | 267 | 256 | 257 | 294,500 |
2000/10/17 | 269 | 269 | 263 | 266 | 323,000 |
2000/10/16 | 266 | 270 | 266 | 266 | 304,500 |
2000/10/13 | 260 | 268 | 260 | 264 | 897,500 |
2000/10/12 | 280 | 280 | 275 | 278 | 138,000 |
2000/10/11 | 283 | 283 | 273 | 275 | 188,000 |
2000/10/10 | 281 | 282 | 276 | 278 | 180,500 |
2000/10/06 | 285 | 287 | 278 | 287 | 171,500 |
2000/10/05 | 280 | 287 | 278 | 287 | 144,500 |
2000/10/04 | 282 | 287 | 279 | 280 | 259,000 |
2000/10/03 | 289 | 289 | 282 | 287 | 186,500 |
2000/10/02 | 288 | 288 | 280 | 288 | 212,000 |
2000/09/29 | 283 | 287 | 280 | 283 | 210,500 |
2000/09/28 | 284 | 289 | 284 | 284 | 131,000 |
2000/09/27 | 280 | 289 | 280 | 287 | 173,500 |
2000/09/26 | 275 | 285 | 275 | 285 | 112,500 |
2000/09/25 | 286 | 286 | 277 | 284 | 129,000 |
2000/09/22 | 284 | 287 | 281 | 287 | 166,500 |
2000/09/21 | 281 | 289 | 281 | 289 | 181,000 |
2000/09/20 | 279 | 285 | 276 | 282 | 164,000 |
2000/09/19 | 278 | 280 | 273 | 279 | 207,500 |
2000/09/18 | 280 | 282 | 273 | 273 | 157,500 |
2000/09/14 | 281 | 285 | 277 | 280 | 213,000 |
2000/09/13 | 277 | 286 | 275 | 281 | 222,500 |
2000/09/12 | 274 | 275 | 270 | 272 | 210,500 |
2000/09/11 | 281 | 283 | 272 | 273 | 159,000 |
2000/09/08 | 282 | 287 | 278 | 279 | 1,343,500 |
2000/09/07 | 283 | 285 | 282 | 282 | 113,500 |
2000/09/06 | 281 | 287 | 281 | 285 | 125,000 |
2000/09/05 | 290 | 290 | 280 | 280 | 120,500 |
2000/09/04 | 281 | 293 | 278 | 285 | 193,500 |
2000/09/01 | 284 | 285 | 278 | 278 | 137,500 |
2000/08/31 | 284 | 289 | 281 | 289 | 140,500 |
2000/08/30 | 280 | 285 | 276 | 281 | 145,500 |
2000/08/29 | 280 | 284 | 278 | 281 | 266,000 |
2000/08/28 | 285 | 289 | 281 | 287 | 204,000 |
2000/08/25 | 291 | 295 | 283 | 294 | 193,500 |
2000/08/24 | 291 | 300 | 291 | 295 | 374,500 |
2000/08/23 | 293 | 296 | 288 | 290 | 323,500 |
2000/08/22 | 273 | 300 | 273 | 294 | 457,000 |
2000/08/21 | 279 | 284 | 270 | 273 | 132,000 |
2000/08/18 | 270 | 284 | 270 | 284 | 224,000 |
2000/08/17 | 269 | 275 | 269 | 275 | 193,000 |
2000/08/16 | 269 | 273 | 268 | 273 | 153,500 |
2000/08/15 | 275 | 279 | 267 | 274 | 237,500 |
2000/08/14 | 278 | 283 | 274 | 274 | 130,500 |
2000/08/11 | 273 | 288 | 273 | 280 | 666,500 |
2000/08/10 | 280 | 283 | 274 | 278 | 118,500 |
2000/08/09 | 278 | 284 | 275 | 280 | 151,000 |
2000/08/08 | 276 | 278 | 270 | 278 | 198,500 |
2000/08/07 | 271 | 285 | 271 | 285 | 248,000 |
2000/08/04 | 273 | 278 | 266 | 267 | 207,000 |
2000/08/03 | 271 | 271 | 261 | 263 | 232,000 |
2000/08/02 | 270 | 272 | 270 | 271 | 113,000 |
2000/08/01 | 269 | 277 | 266 | 272 | 385,000 |
2000/07/31 | 268 | 272 | 261 | 261 | 379,500 |
2000/07/28 | 281 | 285 | 280 | 283 | 292,000 |
2000/07/27 | 297 | 297 | 281 | 281 | 293,500 |
2000/07/26 | 295 | 295 | 288 | 288 | 128,500 |
2000/07/25 | 287 | 300 | 286 | 299 | 307,500 |
2000/07/24 | 300 | 300 | 285 | 287 | 268,500 |
2000/07/21 | 299 | 310 | 299 | 305 | 212,000 |
2000/07/19 | 301 | 305 | 296 | 300 | 327,500 |
2000/07/18 | 312 | 321 | 305 | 309 | 464,500 |
2000/07/17 | 320 | 325 | 317 | 319 | 399,000 |
2000/07/14 | 312 | 320 | 312 | 316 | 776,000 |
2000/07/13 | 329 | 329 | 310 | 311 | 933,500 |
2000/07/12 | 310 | 329 | 310 | 329 | 1,559,000 |
2000/07/11 | 305 | 309 | 304 | 306 | 559,500 |
2000/07/10 | 310 | 311 | 300 | 305 | 308,500 |
2000/07/07 | 296 | 309 | 295 | 307 | 638,500 |
2000/07/06 | 298 | 301 | 295 | 296 | 510,500 |
2000/07/05 | 297 | 302 | 295 | 298 | 413,500 |
2000/07/04 | 305 | 309 | 298 | 300 | 499,500 |
2000/07/03 | 304 | 311 | 301 | 309 | 1,236,000 |
2000/06/30 | 285 | 307 | 284 | 301 | 1,633,000 |
2000/06/29 | 284 | 288 | 283 | 285 | 337,000 |
2000/06/28 | 276 | 284 | 276 | 283 | 450,000 |
2000/06/27 | 281 | 281 | 277 | 281 | 448,000 |
2000/06/26 | 280 | 284 | 279 | 279 | 326,500 |
2000/06/23 | 283 | 286 | 276 | 284 | 827,000 |
2000/06/22 | 280 | 290 | 278 | 286 | 1,511,000 |
2000/06/21 | 264 | 284 | 264 | 281 | 1,928,500 |
2000/06/20 | 266 | 268 | 260 | 265 | 611,500 |
2000/06/19 | 250 | 268 | 246 | 262 | 383,500 |
2000/06/16 | 255 | 257 | 245 | 245 | 298,500 |
2000/06/15 | 260 | 263 | 255 | 256 | 475,000 |
2000/06/14 | 264 | 264 | 254 | 260 | 444,500 |
2000/06/13 | 256 | 267 | 256 | 264 | 852,000 |
2000/06/12 | 242 | 255 | 240 | 255 | 613,500 |
2000/06/09 | 230 | 240 | 230 | 238 | 1,395,000 |
2000/06/08 | 238 | 243 | 235 | 235 | 352,500 |
2000/06/07 | 237 | 244 | 236 | 243 | 341,000 |
2000/06/06 | 237 | 240 | 234 | 237 | 203,500 |
2000/06/05 | 236 | 237 | 233 | 233 | 223,500 |
2000/06/02 | 234 | 237 | 233 | 236 | 252,500 |
2000/06/01 | 234 | 238 | 234 | 238 | 134,000 |
2000/05/31 | 233 | 238 | 233 | 234 | 160,000 |
2000/05/30 | 235 | 237 | 233 | 233 | 199,500 |
2000/05/29 | 233 | 238 | 233 | 238 | 91,000 |
2000/05/26 | 237 | 239 | 233 | 233 | 212,500 |
2000/05/25 | 236 | 242 | 236 | 242 | 169,000 |
2000/05/24 | 237 | 240 | 235 | 235 | 225,000 |
2000/05/23 | 238 | 240 | 234 | 235 | 139,500 |
2000/05/22 | 235 | 240 | 232 | 236 | 205,500 |
2000/05/19 | 236 | 238 | 233 | 236 | 151,000 |
2000/05/18 | 236 | 240 | 234 | 236 | 201,500 |
2000/05/17 | 241 | 245 | 236 | 237 | 248,500 |
2000/05/16 | 245 | 248 | 240 | 246 | 215,500 |
2000/05/15 | 245 | 245 | 242 | 245 | 171,000 |
2000/05/12 | 238 | 244 | 236 | 244 | 924,500 |
2000/05/11 | 240 | 241 | 236 | 237 | 212,000 |
2000/05/10 | 241 | 242 | 235 | 241 | 297,000 |
2000/05/09 | 239 | 241 | 239 | 241 | 220,500 |
2000/05/08 | 237 | 240 | 232 | 235 | 336,000 |
2000/05/02 | 233 | 235 | 230 | 232 | 380,000 |
2000/05/01 | 233 | 234 | 229 | 230 | 325,500 |
2000/04/28 | 230 | 237 | 228 | 228 | 427,500 |
2000/04/27 | 234 | 236 | 230 | 230 | 497,000 |
2000/04/26 | 241 | 242 | 230 | 231 | 849,500 |
2000/04/25 | 242 | 251 | 237 | 237 | 469,000 |
2000/04/24 | 240 | 253 | 238 | 241 | 824,500 |
2000/04/21 | 246 | 253 | 226 | 253 | 1,210,500 |
2000/04/20 | 254 | 258 | 247 | 247 | 844,500 |
2000/04/19 | 250 | 278 | 250 | 263 | 733,500 |
2000/04/18 | 265 | 270 | 250 | 258 | 527,000 |
2000/04/17 | 263 | 291 | 258 | 265 | 643,000 |
2000/04/14 | 281 | 285 | 278 | 278 | 784,000 |
2000/04/13 | 280 | 285 | 280 | 280 | 538,000 |
2000/04/12 | 260 | 280 | 260 | 280 | 364,500 |
2000/04/11 | 272 | 274 | 257 | 257 | 144,000 |
2000/04/10 | 269 | 273 | 267 | 272 | 195,000 |
2000/04/07 | 270 | 273 | 264 | 264 | 285,500 |
2000/04/06 | 275 | 277 | 268 | 269 | 307,500 |
2000/04/05 | 268 | 275 | 265 | 266 | 212,000 |
2000/04/04 | 271 | 274 | 267 | 270 | 142,000 |
2000/04/03 | 253 | 275 | 251 | 272 | 199,000 |
2000/03/31 | 267 | 270 | 250 | 260 | 234,500 |
2000/03/30 | 272 | 272 | 260 | 262 | 212,000 |
2000/03/29 | 270 | 278 | 265 | 277 | 264,000 |
2000/03/28 | 281 | 283 | 271 | 283 | 233,000 |
2000/03/27 | 270 | 285 | 264 | 280 | 655,000 |
2000/03/24 | 270 | 279 | 265 | 278 | 386,500 |
2000/03/23 | 252 | 269 | 252 | 261 | 209,000 |
2000/03/22 | 252 | 275 | 252 | 270 | 357,000 |
2000/03/21 | 246 | 249 | 244 | 249 | 161,500 |
2000/03/17 | 249 | 250 | 243 | 244 | 237,500 |
2000/03/16 | 248 | 254 | 240 | 240 | 290,500 |
2000/03/15 | 251 | 256 | 246 | 248 | 182,000 |
2000/03/14 | 279 | 279 | 256 | 261 | 270,000 |
2000/03/13 | 275 | 280 | 266 | 269 | 603,500 |
2000/03/10 | 288 | 288 | 267 | 275 | 2,024,500 |
2000/03/09 | 250 | 267 | 246 | 258 | 335,500 |
2000/03/08 | 255 | 260 | 250 | 250 | 233,500 |
2000/03/07 | 250 | 260 | 241 | 260 | 326,000 |
2000/03/06 | 235 | 256 | 233 | 255 | 371,000 |
2000/03/03 | 225 | 230 | 225 | 230 | 239,500 |
2000/03/02 | 230 | 230 | 225 | 225 | 265,000 |
2000/03/01 | 226 | 230 | 225 | 225 | 166,500 |
2000/02/29 | 228 | 230 | 224 | 228 | 171,500 |
2000/02/28 | 225 | 227 | 221 | 223 | 226,500 |
2000/02/25 | 225 | 230 | 225 | 226 | 225,500 |
2000/02/24 | 230 | 231 | 225 | 225 | 353,000 |
2000/02/23 | 231 | 236 | 230 | 232 | 184,500 |
2000/02/22 | 233 | 239 | 230 | 238 | 277,000 |
2000/02/21 | 236 | 245 | 236 | 236 | 153,000 |
2000/02/18 | 246 | 253 | 240 | 244 | 280,000 |
2000/02/17 | 260 | 264 | 248 | 248 | 156,500 |
2000/02/16 | 252 | 268 | 251 | 260 | 391,500 |
2000/02/15 | 242 | 254 | 242 | 253 | 284,000 |
2000/02/14 | 250 | 255 | 246 | 250 | 202,000 |
2000/02/10 | 248 | 255 | 247 | 249 | 447,000 |
2000/02/09 | 245 | 252 | 241 | 251 | 130,500 |
2000/02/08 | 246 | 255 | 244 | 255 | 152,000 |
2000/02/07 | 252 | 252 | 235 | 244 | 130,000 |
2000/02/04 | 242 | 250 | 233 | 233 | 238,500 |
2000/02/03 | 242 | 250 | 241 | 245 | 134,500 |
2000/02/02 | 250 | 258 | 241 | 247 | 292,000 |
2000/02/01 | 257 | 260 | 250 | 259 | 203,500 |
2000/01/31 | 239 | 260 | 230 | 258 | 269,500 |
2000/01/28 | 242 | 265 | 230 | 236 | 428,500 |
2000/01/27 | 243 | 250 | 240 | 241 | 208,500 |
2000/01/26 | 251 | 255 | 246 | 253 | 137,500 |
2000/01/25 | 254 | 255 | 246 | 246 | 379,000 |
2000/01/24 | 258 | 263 | 251 | 260 | 155,000 |
2000/01/21 | 261 | 267 | 256 | 258 | 148,000 |
2000/01/20 | 279 | 280 | 273 | 275 | 285,500 |
2000/01/19 | 260 | 275 | 257 | 269 | 202,000 |
2000/01/18 | 260 | 273 | 258 | 262 | 206,500 |
2000/01/17 | 252 | 280 | 252 | 275 | 371,000 |
2000/01/14 | 240 | 250 | 239 | 250 | 562,000 |
2000/01/13 | 225 | 250 | 224 | 240 | 313,500 |
2000/01/12 | 239 | 239 | 222 | 222 | 325,000 |
2000/01/11 | 240 | 240 | 230 | 230 | 398,000 |
2000/01/07 | 236 | 241 | 231 | 231 | 279,000 |
2000/01/06 | 237 | 244 | 231 | 231 | 292,000 |
2000/01/05 | 245 | 257 | 240 | 240 | 329,500 |
2000/01/04 | 245 | 250 | 239 | 239 | 172,500 |