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 |
---|---|---|---|---|---|
2002/12/30 | 231 | 234 | 230 | 234 | 160,000 |
2002/12/27 | 230 | 234 | 228 | 234 | 188,000 |
2002/12/26 | 227 | 232 | 226 | 232 | 225,000 |
2002/12/25 | 224 | 227 | 221 | 227 | 361,500 |
2002/12/24 | 220 | 223 | 218 | 221 | 297,000 |
2002/12/20 | 218 | 219 | 216 | 219 | 420,000 |
2002/12/19 | 218 | 220 | 216 | 216 | 301,500 |
2002/12/18 | 219 | 220 | 218 | 218 | 338,000 |
2002/12/17 | 220 | 222 | 219 | 220 | 282,000 |
2002/12/16 | 220 | 222 | 217 | 219 | 356,000 |
2002/12/13 | 221 | 223 | 218 | 219 | 1,646,000 |
2002/12/12 | 226 | 227 | 224 | 224 | 287,000 |
2002/12/11 | 227 | 228 | 224 | 225 | 371,500 |
2002/12/10 | 227 | 230 | 226 | 229 | 369,000 |
2002/12/09 | 228 | 232 | 227 | 228 | 398,000 |
2002/12/06 | 229 | 232 | 228 | 228 | 266,000 |
2002/12/05 | 230 | 236 | 230 | 234 | 253,000 |
2002/12/04 | 228 | 234 | 228 | 230 | 434,000 |
2002/12/03 | 236 | 239 | 235 | 238 | 272,500 |
2002/12/02 | 240 | 240 | 234 | 235 | 401,500 |
2002/11/29 | 242 | 243 | 238 | 240 | 453,500 |
2002/11/28 | 239 | 242 | 237 | 242 | 421,500 |
2002/11/27 | 229 | 236 | 228 | 236 | 307,500 |
2002/11/26 | 236 | 239 | 226 | 229 | 369,500 |
2002/11/25 | 233 | 238 | 229 | 236 | 280,500 |
2002/11/22 | 230 | 233 | 227 | 229 | 266,000 |
2002/11/21 | 223 | 229 | 222 | 226 | 424,000 |
2002/11/20 | 219 | 223 | 218 | 221 | 567,500 |
2002/11/19 | 222 | 222 | 217 | 219 | 412,500 |
2002/11/18 | 228 | 229 | 220 | 223 | 380,500 |
2002/11/15 | 231 | 231 | 226 | 227 | 525,500 |
2002/11/14 | 237 | 237 | 225 | 226 | 474,500 |
2002/11/13 | 240 | 240 | 235 | 236 | 263,500 |
2002/11/12 | 235 | 241 | 235 | 239 | 281,000 |
2002/11/11 | 240 | 240 | 237 | 237 | 264,500 |
2002/11/08 | 242 | 243 | 241 | 242 | 435,500 |
2002/11/07 | 243 | 245 | 241 | 243 | 405,500 |
2002/11/06 | 246 | 247 | 243 | 245 | 418,500 |
2002/11/05 | 243 | 246 | 242 | 244 | 471,500 |
2002/11/01 | 240 | 246 | 239 | 243 | 413,000 |
2002/10/31 | 250 | 250 | 240 | 241 | 485,000 |
2002/10/30 | 243 | 248 | 241 | 246 | 356,000 |
2002/10/29 | 245 | 247 | 242 | 243 | 251,500 |
2002/10/28 | 243 | 244 | 238 | 244 | 236,500 |
2002/10/25 | 241 | 245 | 241 | 243 | 251,500 |
2002/10/24 | 243 | 245 | 238 | 240 | 306,000 |
2002/10/23 | 245 | 249 | 240 | 248 | 352,000 |
2002/10/22 | 256 | 257 | 247 | 249 | 332,500 |
2002/10/21 | 258 | 264 | 257 | 260 | 182,000 |
2002/10/18 | 259 | 266 | 259 | 261 | 238,500 |
2002/10/17 | 256 | 262 | 256 | 260 | 187,000 |
2002/10/16 | 256 | 261 | 252 | 256 | 341,500 |
2002/10/15 | 255 | 255 | 252 | 253 | 369,000 |
2002/10/11 | 242 | 246 | 241 | 245 | 654,000 |
2002/10/10 | 246 | 247 | 234 | 246 | 385,500 |
2002/10/09 | 255 | 256 | 243 | 248 | 528,000 |
2002/10/08 | 258 | 258 | 254 | 257 | 327,500 |
2002/10/07 | 266 | 266 | 256 | 258 | 339,000 |
2002/10/04 | 264 | 275 | 262 | 274 | 700,000 |
2002/10/03 | 266 | 269 | 264 | 268 | 360,000 |
2002/10/02 | 268 | 273 | 266 | 266 | 279,000 |
2002/10/01 | 270 | 270 | 263 | 266 | 229,500 |
2002/09/30 | 274 | 275 | 268 | 275 | 283,500 |
2002/09/27 | 268 | 277 | 268 | 274 | 461,500 |
2002/09/26 | 265 | 271 | 265 | 271 | 319,500 |
2002/09/25 | 260 | 269 | 258 | 264 | 363,500 |
2002/09/24 | 268 | 272 | 266 | 272 | 343,500 |
2002/09/20 | 264 | 274 | 264 | 268 | 447,500 |
2002/09/19 | 264 | 290 | 264 | 277 | 875,000 |
2002/09/18 | 257 | 260 | 251 | 257 | 258,000 |
2002/09/17 | 254 | 258 | 252 | 256 | 342,500 |
2002/09/13 | 247 | 252 | 246 | 251 | 2,508,000 |
2002/09/12 | 254 | 254 | 250 | 251 | 326,000 |
2002/09/11 | 255 | 258 | 254 | 256 | 274,000 |
2002/09/10 | 256 | 261 | 255 | 257 | 190,500 |
2002/09/09 | 251 | 257 | 251 | 255 | 231,500 |
2002/09/06 | 250 | 252 | 247 | 251 | 383,000 |
2002/09/05 | 252 | 254 | 251 | 251 | 381,500 |
2002/09/04 | 256 | 257 | 251 | 251 | 313,000 |
2002/09/03 | 263 | 264 | 256 | 258 | 378,000 |
2002/09/02 | 266 | 266 | 263 | 265 | 193,500 |
2002/08/30 | 263 | 268 | 263 | 268 | 216,000 |
2002/08/29 | 267 | 269 | 263 | 266 | 283,000 |
2002/08/28 | 271 | 272 | 267 | 268 | 137,000 |
2002/08/27 | 271 | 273 | 265 | 266 | 178,000 |
2002/08/26 | 261 | 276 | 261 | 271 | 314,000 |
2002/08/23 | 266 | 272 | 263 | 265 | 274,500 |
2002/08/22 | 267 | 273 | 263 | 267 | 273,000 |
2002/08/21 | 271 | 274 | 268 | 274 | 276,500 |
2002/08/20 | 276 | 277 | 271 | 274 | 278,500 |
2002/08/19 | 272 | 273 | 268 | 271 | 343,500 |
2002/08/16 | 278 | 279 | 273 | 273 | 115,500 |
2002/08/15 | 274 | 280 | 274 | 278 | 156,500 |
2002/08/14 | 272 | 274 | 271 | 271 | 149,000 |
2002/08/13 | 272 | 278 | 272 | 275 | 155,500 |
2002/08/12 | 277 | 282 | 275 | 276 | 331,000 |
2002/08/09 | 273 | 281 | 273 | 278 | 584,500 |
2002/08/08 | 273 | 276 | 272 | 275 | 185,000 |
2002/08/07 | 274 | 274 | 270 | 274 | 251,500 |
2002/08/06 | 270 | 270 | 265 | 269 | 257,500 |
2002/08/05 | 262 | 271 | 262 | 271 | 261,500 |
2002/08/02 | 256 | 263 | 255 | 261 | 232,000 |
2002/08/01 | 257 | 260 | 256 | 259 | 224,000 |
2002/07/31 | 265 | 265 | 257 | 260 | 182,500 |
2002/07/30 | 265 | 265 | 259 | 265 | 266,500 |
2002/07/29 | 262 | 264 | 256 | 256 | 278,000 |
2002/07/26 | 260 | 262 | 253 | 256 | 301,000 |
2002/07/25 | 267 | 267 | 262 | 265 | 253,000 |
2002/07/24 | 261 | 266 | 257 | 260 | 314,000 |
2002/07/23 | 259 | 266 | 257 | 266 | 259,000 |
2002/07/22 | 259 | 268 | 259 | 260 | 277,000 |
2002/07/19 | 270 | 270 | 262 | 263 | 330,500 |
2002/07/18 | 265 | 280 | 265 | 279 | 352,500 |
2002/07/17 | 265 | 270 | 261 | 268 | 299,000 |
2002/07/16 | 265 | 276 | 264 | 265 | 221,500 |
2002/07/15 | 274 | 274 | 264 | 266 | 219,500 |
2002/07/12 | 276 | 276 | 271 | 274 | 632,500 |
2002/07/11 | 275 | 276 | 268 | 269 | 331,500 |
2002/07/10 | 282 | 285 | 277 | 281 | 288,500 |
2002/07/09 | 277 | 285 | 275 | 283 | 377,500 |
2002/07/08 | 285 | 287 | 277 | 277 | 407,000 |
2002/07/05 | 284 | 286 | 281 | 283 | 493,500 |
2002/07/04 | 283 | 283 | 272 | 272 | 426,000 |
2002/07/03 | 269 | 282 | 267 | 277 | 614,500 |
2002/07/02 | 264 | 270 | 258 | 269 | 333,000 |
2002/07/01 | 263 | 269 | 261 | 265 | 461,500 |
2002/06/28 | 257 | 263 | 256 | 263 | 412,500 |
2002/06/27 | 259 | 259 | 252 | 256 | 297,000 |
2002/06/26 | 260 | 261 | 248 | 249 | 780,000 |
2002/06/25 | 265 | 266 | 261 | 264 | 398,500 |
2002/06/24 | 261 | 265 | 260 | 263 | 239,500 |
2002/06/21 | 265 | 269 | 263 | 269 | 332,500 |
2002/06/20 | 263 | 272 | 262 | 268 | 426,500 |
2002/06/19 | 274 | 275 | 263 | 263 | 353,500 |
2002/06/18 | 277 | 278 | 267 | 275 | 422,000 |
2002/06/17 | 277 | 278 | 267 | 267 | 428,000 |
2002/06/14 | 287 | 287 | 274 | 277 | 2,023,500 |
2002/06/13 | 290 | 295 | 282 | 282 | 249,000 |
2002/06/12 | 289 | 290 | 285 | 288 | 333,000 |
2002/06/11 | 295 | 300 | 292 | 294 | 215,500 |
2002/06/10 | 291 | 306 | 291 | 297 | 451,500 |
2002/06/07 | 288 | 291 | 288 | 290 | 382,000 |
2002/06/06 | 301 | 303 | 292 | 293 | 461,500 |
2002/06/05 | 306 | 307 | 300 | 301 | 272,000 |
2002/06/04 | 305 | 307 | 300 | 301 | 379,500 |
2002/06/03 | 309 | 309 | 301 | 307 | 586,500 |
2002/05/31 | 303 | 310 | 302 | 307 | 265,500 |
2002/05/30 | 299 | 306 | 299 | 304 | 233,000 |
2002/05/29 | 300 | 305 | 300 | 302 | 300,000 |
2002/05/28 | 305 | 310 | 304 | 307 | 249,500 |
2002/05/27 | 310 | 315 | 308 | 308 | 461,500 |
2002/05/24 | 306 | 318 | 306 | 315 | 415,000 |
2002/05/23 | 311 | 323 | 310 | 320 | 617,000 |
2002/05/22 | 304 | 312 | 304 | 309 | 871,000 |
2002/05/21 | 303 | 303 | 300 | 300 | 245,500 |
2002/05/20 | 300 | 305 | 299 | 303 | 885,500 |
2002/05/17 | 292 | 298 | 292 | 296 | 599,000 |
2002/05/16 | 286 | 292 | 285 | 292 | 748,500 |
2002/05/15 | 278 | 294 | 272 | 293 | 1,046,000 |
2002/05/14 | 277 | 278 | 270 | 270 | 149,000 |
2002/05/13 | 268 | 274 | 267 | 271 | 220,500 |
2002/05/10 | 275 | 279 | 270 | 273 | 317,000 |
2002/05/09 | 278 | 279 | 274 | 277 | 368,500 |
2002/05/08 | 267 | 278 | 267 | 278 | 369,000 |
2002/05/07 | 267 | 272 | 263 | 264 | 226,000 |
2002/05/02 | 277 | 277 | 270 | 271 | 100,500 |
2002/05/01 | 271 | 275 | 270 | 273 | 117,500 |
2002/04/30 | 271 | 275 | 270 | 273 | 153,000 |
2002/04/26 | 278 | 278 | 272 | 274 | 190,500 |
2002/04/25 | 277 | 279 | 273 | 279 | 282,500 |
2002/04/24 | 275 | 280 | 272 | 272 | 318,500 |
2002/04/23 | 270 | 280 | 270 | 275 | 323,500 |
2002/04/22 | 271 | 276 | 271 | 272 | 267,000 |
2002/04/19 | 269 | 273 | 267 | 270 | 139,500 |
2002/04/18 | 268 | 275 | 267 | 269 | 218,000 |
2002/04/17 | 271 | 276 | 267 | 276 | 260,000 |
2002/04/16 | 262 | 269 | 261 | 268 | 216,500 |
2002/04/15 | 263 | 265 | 261 | 261 | 215,000 |
2002/04/12 | 265 | 269 | 260 | 260 | 492,000 |
2002/04/11 | 272 | 272 | 265 | 266 | 218,500 |
2002/04/10 | 270 | 275 | 268 | 275 | 213,500 |
2002/04/09 | 274 | 278 | 271 | 272 | 214,000 |
2002/04/08 | 275 | 279 | 271 | 273 | 211,000 |
2002/04/05 | 271 | 275 | 271 | 275 | 295,500 |
2002/04/04 | 270 | 275 | 270 | 271 | 257,500 |
2002/04/03 | 269 | 278 | 262 | 273 | 402,500 |
2002/04/02 | 262 | 269 | 262 | 269 | 222,000 |
2002/04/01 | 272 | 272 | 262 | 265 | 206,500 |
2002/03/29 | 279 | 281 | 263 | 267 | 475,500 |
2002/03/28 | 281 | 281 | 277 | 281 | 369,000 |
2002/03/27 | 273 | 280 | 272 | 280 | 515,000 |
2002/03/26 | 272 | 277 | 268 | 269 | 350,500 |
2002/03/25 | 273 | 275 | 268 | 270 | 346,000 |
2002/03/22 | 269 | 269 | 261 | 263 | 708,500 |
2002/03/20 | 279 | 279 | 264 | 264 | 673,500 |
2002/03/19 | 274 | 279 | 274 | 278 | 344,500 |
2002/03/18 | 279 | 279 | 273 | 277 | 407,500 |
2002/03/15 | 274 | 283 | 273 | 277 | 386,000 |
2002/03/14 | 270 | 279 | 269 | 279 | 306,000 |
2002/03/13 | 270 | 277 | 269 | 270 | 537,500 |
2002/03/12 | 280 | 284 | 271 | 271 | 827,000 |
2002/03/11 | 281 | 285 | 279 | 279 | 766,500 |
2002/03/08 | 281 | 285 | 275 | 283 | 2,075,500 |
2002/03/07 | 274 | 279 | 271 | 276 | 515,500 |
2002/03/06 | 272 | 276 | 268 | 270 | 687,000 |
2002/03/05 | 274 | 274 | 263 | 263 | 657,500 |
2002/03/04 | 258 | 268 | 258 | 268 | 829,500 |
2002/03/01 | 245 | 249 | 243 | 249 | 417,000 |
2002/02/28 | 247 | 247 | 240 | 240 | 403,000 |
2002/02/27 | 242 | 246 | 241 | 246 | 370,000 |
2002/02/26 | 244 | 244 | 237 | 237 | 343,500 |
2002/02/25 | 246 | 246 | 239 | 239 | 575,000 |
2002/02/22 | 240 | 242 | 236 | 241 | 427,500 |
2002/02/21 | 235 | 241 | 233 | 240 | 521,500 |
2002/02/20 | 230 | 236 | 229 | 233 | 613,000 |
2002/02/19 | 236 | 236 | 229 | 229 | 592,000 |
2002/02/18 | 230 | 235 | 229 | 233 | 519,000 |
2002/02/15 | 226 | 230 | 225 | 226 | 600,000 |
2002/02/14 | 225 | 232 | 225 | 225 | 515,500 |
2002/02/13 | 230 | 231 | 225 | 225 | 482,500 |
2002/02/12 | 228 | 231 | 225 | 228 | 593,500 |
2002/02/08 | 222 | 227 | 222 | 223 | 1,687,500 |
2002/02/07 | 221 | 225 | 217 | 224 | 655,500 |
2002/02/06 | 223 | 223 | 216 | 216 | 387,000 |
2002/02/05 | 223 | 225 | 219 | 219 | 597,000 |
2002/02/04 | 224 | 227 | 223 | 223 | 243,500 |
2002/02/01 | 225 | 228 | 224 | 224 | 299,000 |
2002/01/31 | 226 | 228 | 225 | 226 | 281,000 |
2002/01/30 | 228 | 228 | 224 | 226 | 374,500 |
2002/01/29 | 228 | 232 | 224 | 224 | 543,500 |
2002/01/28 | 225 | 229 | 223 | 223 | 785,500 |
2002/01/25 | 224 | 226 | 222 | 223 | 615,500 |
2002/01/24 | 228 | 230 | 221 | 221 | 577,000 |
2002/01/23 | 228 | 229 | 227 | 228 | 306,000 |
2002/01/22 | 231 | 234 | 228 | 228 | 400,500 |
2002/01/21 | 230 | 233 | 227 | 229 | 459,500 |
2002/01/18 | 228 | 230 | 227 | 228 | 431,500 |
2002/01/17 | 230 | 231 | 227 | 228 | 289,500 |
2002/01/16 | 230 | 232 | 226 | 226 | 781,000 |
2002/01/15 | 236 | 237 | 228 | 228 | 509,500 |
2002/01/11 | 241 | 242 | 236 | 236 | 440,500 |
2002/01/10 | 240 | 245 | 237 | 241 | 293,500 |
2002/01/09 | 240 | 246 | 240 | 241 | 403,500 |
2002/01/08 | 243 | 247 | 240 | 240 | 285,500 |
2002/01/07 | 239 | 248 | 238 | 242 | 275,000 |
2002/01/04 | 239 | 239 | 231 | 237 | 177,000 |