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
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

このページの先頭へ