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 |
|---|---|---|---|---|---|
| 2003/12/30 | 337 | 348 | 333 | 343 | 260,500 |
| 2003/12/29 | 323 | 336 | 323 | 332 | 250,500 |
| 2003/12/26 | 325 | 327 | 322 | 327 | 136,500 |
| 2003/12/25 | 326 | 326 | 318 | 320 | 188,000 |
| 2003/12/24 | 316 | 322 | 316 | 321 | 179,000 |
| 2003/12/22 | 321 | 329 | 317 | 320 | 307,500 |
| 2003/12/19 | 327 | 328 | 323 | 324 | 277,500 |
| 2003/12/18 | 325 | 327 | 319 | 321 | 141,500 |
| 2003/12/17 | 331 | 331 | 315 | 318 | 258,000 |
| 2003/12/16 | 324 | 330 | 320 | 326 | 304,500 |
| 2003/12/15 | 333 | 335 | 325 | 335 | 515,500 |
| 2003/12/12 | 313 | 324 | 313 | 318 | 1,462,000 |
| 2003/12/11 | 322 | 322 | 312 | 318 | 258,000 |
| 2003/12/10 | 316 | 321 | 312 | 312 | 283,000 |
| 2003/12/09 | 318 | 327 | 315 | 317 | 325,000 |
| 2003/12/08 | 323 | 325 | 316 | 316 | 345,000 |
| 2003/12/05 | 324 | 330 | 323 | 328 | 211,000 |
| 2003/12/04 | 325 | 333 | 323 | 329 | 277,000 |
| 2003/12/03 | 323 | 335 | 322 | 324 | 295,500 |
| 2003/12/02 | 339 | 340 | 328 | 328 | 384,500 |
| 2003/12/01 | 304 | 330 | 304 | 329 | 467,500 |
| 2003/11/28 | 326 | 326 | 315 | 319 | 249,500 |
| 2003/11/27 | 331 | 331 | 323 | 326 | 293,500 |
| 2003/11/26 | 324 | 332 | 323 | 330 | 244,500 |
| 2003/11/25 | 320 | 325 | 318 | 320 | 318,000 |
| 2003/11/21 | 309 | 315 | 305 | 315 | 424,000 |
| 2003/11/20 | 319 | 319 | 305 | 318 | 343,000 |
| 2003/11/19 | 304 | 318 | 302 | 311 | 332,500 |
| 2003/11/18 | 309 | 325 | 309 | 319 | 608,500 |
| 2003/11/17 | 335 | 338 | 318 | 319 | 645,000 |
| 2003/11/14 | 347 | 358 | 347 | 350 | 660,500 |
| 2003/11/13 | 369 | 369 | 351 | 352 | 253,000 |
| 2003/11/12 | 338 | 357 | 336 | 354 | 666,000 |
| 2003/11/11 | 346 | 352 | 335 | 343 | 747,500 |
| 2003/11/10 | 372 | 379 | 365 | 368 | 336,500 |
| 2003/11/07 | 386 | 386 | 370 | 377 | 578,500 |
| 2003/11/06 | 390 | 390 | 371 | 375 | 492,500 |
| 2003/11/05 | 382 | 387 | 371 | 385 | 417,500 |
| 2003/11/04 | 380 | 392 | 378 | 381 | 453,000 |
| 2003/10/31 | 387 | 391 | 375 | 379 | 490,000 |
| 2003/10/30 | 390 | 394 | 383 | 391 | 369,500 |
| 2003/10/29 | 402 | 409 | 387 | 389 | 950,500 |
| 2003/10/28 | 383 | 398 | 383 | 397 | 444,500 |
| 2003/10/27 | 364 | 384 | 364 | 383 | 523,000 |
| 2003/10/24 | 373 | 380 | 371 | 374 | 576,000 |
| 2003/10/23 | 376 | 385 | 365 | 370 | 977,500 |
| 2003/10/22 | 406 | 408 | 390 | 398 | 691,000 |
| 2003/10/21 | 426 | 428 | 410 | 416 | 1,010,500 |
| 2003/10/20 | 419 | 430 | 408 | 429 | 1,315,000 |
| 2003/10/17 | 389 | 410 | 389 | 405 | 1,590,000 |
| 2003/10/16 | 391 | 398 | 382 | 389 | 1,078,500 |
| 2003/10/15 | 408 | 408 | 390 | 401 | 1,372,000 |
| 2003/10/14 | 390 | 416 | 385 | 412 | 2,721,000 |
| 2003/10/10 | 358 | 381 | 354 | 375 | 2,135,000 |
| 2003/10/09 | 352 | 353 | 344 | 348 | 561,500 |
| 2003/10/08 | 360 | 361 | 344 | 352 | 898,500 |
| 2003/10/07 | 363 | 370 | 358 | 361 | 1,404,000 |
| 2003/10/06 | 348 | 364 | 340 | 358 | 2,019,500 |
| 2003/10/03 | 333 | 334 | 330 | 333 | 774,000 |
| 2003/10/02 | 317 | 334 | 313 | 328 | 978,000 |
| 2003/10/01 | 303 | 310 | 301 | 310 | 339,500 |
| 2003/09/30 | 310 | 313 | 303 | 303 | 275,000 |
| 2003/09/29 | 307 | 311 | 301 | 309 | 434,500 |
| 2003/09/26 | 301 | 313 | 301 | 312 | 541,000 |
| 2003/09/25 | 311 | 313 | 305 | 310 | 238,000 |
| 2003/09/24 | 327 | 328 | 310 | 320 | 639,500 |
| 2003/09/22 | 331 | 332 | 316 | 321 | 566,500 |
| 2003/09/19 | 325 | 329 | 324 | 326 | 529,500 |
| 2003/09/18 | 322 | 325 | 316 | 324 | 406,000 |
| 2003/09/17 | 326 | 326 | 321 | 325 | 686,500 |
| 2003/09/16 | 314 | 323 | 311 | 323 | 459,000 |
| 2003/09/12 | 310 | 310 | 303 | 308 | 2,246,000 |
| 2003/09/11 | 310 | 313 | 306 | 306 | 344,500 |
| 2003/09/10 | 315 | 317 | 313 | 316 | 315,000 |
| 2003/09/09 | 305 | 318 | 305 | 316 | 453,500 |
| 2003/09/08 | 301 | 310 | 301 | 310 | 322,000 |
| 2003/09/05 | 301 | 309 | 301 | 305 | 402,500 |
| 2003/09/04 | 312 | 315 | 306 | 306 | 521,000 |
| 2003/09/03 | 318 | 319 | 311 | 312 | 682,500 |
| 2003/09/02 | 315 | 318 | 311 | 315 | 1,078,500 |
| 2003/09/01 | 307 | 310 | 303 | 310 | 883,000 |
| 2003/08/29 | 300 | 300 | 296 | 300 | 517,000 |
| 2003/08/28 | 299 | 300 | 293 | 296 | 342,500 |
| 2003/08/27 | 295 | 299 | 294 | 298 | 350,000 |
| 2003/08/26 | 295 | 296 | 293 | 294 | 320,500 |
| 2003/08/25 | 281 | 295 | 281 | 295 | 494,500 |
| 2003/08/22 | 291 | 295 | 290 | 290 | 302,000 |
| 2003/08/21 | 296 | 298 | 291 | 294 | 645,000 |
| 2003/08/20 | 294 | 298 | 292 | 295 | 845,500 |
| 2003/08/19 | 295 | 295 | 291 | 294 | 774,000 |
| 2003/08/18 | 293 | 295 | 290 | 293 | 444,500 |
| 2003/08/15 | 295 | 296 | 287 | 287 | 550,500 |
| 2003/08/14 | 278 | 286 | 276 | 286 | 477,000 |
| 2003/08/13 | 274 | 277 | 271 | 275 | 231,000 |
| 2003/08/12 | 273 | 273 | 269 | 270 | 236,000 |
| 2003/08/11 | 263 | 270 | 263 | 269 | 249,500 |
| 2003/08/08 | 263 | 267 | 263 | 264 | 702,000 |
| 2003/08/07 | 264 | 265 | 263 | 265 | 239,000 |
| 2003/08/06 | 268 | 268 | 264 | 264 | 285,500 |
| 2003/08/05 | 268 | 269 | 263 | 265 | 303,500 |
| 2003/08/04 | 269 | 269 | 264 | 266 | 255,000 |
| 2003/08/01 | 269 | 269 | 266 | 268 | 350,500 |
| 2003/07/31 | 268 | 270 | 266 | 266 | 219,000 |
| 2003/07/30 | 274 | 274 | 268 | 268 | 225,000 |
| 2003/07/29 | 275 | 275 | 269 | 271 | 371,500 |
| 2003/07/28 | 270 | 275 | 270 | 275 | 277,000 |
| 2003/07/25 | 275 | 275 | 269 | 273 | 424,000 |
| 2003/07/24 | 268 | 275 | 267 | 275 | 289,500 |
| 2003/07/23 | 272 | 272 | 268 | 271 | 216,500 |
| 2003/07/22 | 270 | 272 | 266 | 268 | 265,500 |
| 2003/07/18 | 270 | 274 | 269 | 272 | 366,500 |
| 2003/07/17 | 271 | 276 | 269 | 276 | 518,000 |
| 2003/07/16 | 271 | 276 | 270 | 274 | 349,000 |
| 2003/07/15 | 279 | 285 | 275 | 275 | 344,000 |
| 2003/07/14 | 279 | 282 | 277 | 282 | 297,500 |
| 2003/07/11 | 280 | 284 | 276 | 280 | 1,070,000 |
| 2003/07/10 | 282 | 287 | 280 | 286 | 362,500 |
| 2003/07/09 | 278 | 284 | 274 | 284 | 377,000 |
| 2003/07/08 | 286 | 288 | 277 | 277 | 527,500 |
| 2003/07/07 | 277 | 286 | 277 | 282 | 422,500 |
| 2003/07/04 | 277 | 281 | 276 | 276 | 385,500 |
| 2003/07/03 | 291 | 295 | 274 | 276 | 1,054,500 |
| 2003/07/02 | 287 | 289 | 281 | 286 | 772,500 |
| 2003/07/01 | 270 | 277 | 269 | 277 | 532,000 |
| 2003/06/30 | 268 | 270 | 268 | 269 | 171,500 |
| 2003/06/27 | 270 | 270 | 268 | 268 | 273,000 |
| 2003/06/26 | 268 | 268 | 264 | 266 | 188,000 |
| 2003/06/25 | 269 | 270 | 267 | 268 | 177,000 |
| 2003/06/24 | 272 | 272 | 269 | 271 | 369,500 |
| 2003/06/23 | 268 | 275 | 267 | 273 | 462,500 |
| 2003/06/20 | 264 | 271 | 264 | 268 | 329,500 |
| 2003/06/19 | 268 | 270 | 266 | 268 | 267,000 |
| 2003/06/18 | 269 | 272 | 268 | 270 | 484,500 |
| 2003/06/17 | 269 | 269 | 266 | 268 | 306,500 |
| 2003/06/16 | 269 | 269 | 264 | 268 | 260,500 |
| 2003/06/13 | 260 | 269 | 260 | 269 | 2,094,500 |
| 2003/06/12 | 263 | 264 | 260 | 264 | 384,500 |
| 2003/06/11 | 259 | 263 | 257 | 261 | 647,500 |
| 2003/06/10 | 253 | 257 | 252 | 257 | 367,000 |
| 2003/06/09 | 250 | 257 | 247 | 252 | 650,500 |
| 2003/06/06 | 249 | 250 | 246 | 250 | 390,500 |
| 2003/06/05 | 245 | 251 | 243 | 251 | 485,000 |
| 2003/06/04 | 246 | 246 | 243 | 243 | 307,000 |
| 2003/06/03 | 241 | 246 | 238 | 246 | 477,500 |
| 2003/06/02 | 242 | 244 | 240 | 241 | 279,500 |
| 2003/05/30 | 241 | 242 | 240 | 241 | 188,000 |
| 2003/05/29 | 237 | 242 | 237 | 242 | 204,500 |
| 2003/05/28 | 237 | 241 | 237 | 239 | 251,000 |
| 2003/05/27 | 238 | 239 | 234 | 235 | 142,000 |
| 2003/05/26 | 240 | 240 | 238 | 238 | 144,000 |
| 2003/05/23 | 234 | 239 | 233 | 236 | 270,000 |
| 2003/05/22 | 233 | 234 | 232 | 233 | 213,000 |
| 2003/05/21 | 235 | 237 | 233 | 234 | 368,000 |
| 2003/05/20 | 235 | 237 | 234 | 235 | 184,000 |
| 2003/05/19 | 239 | 242 | 234 | 236 | 252,500 |
| 2003/05/16 | 242 | 242 | 239 | 239 | 170,000 |
| 2003/05/15 | 243 | 243 | 240 | 241 | 336,500 |
| 2003/05/14 | 242 | 244 | 241 | 243 | 180,500 |
| 2003/05/13 | 244 | 244 | 240 | 240 | 200,500 |
| 2003/05/12 | 243 | 243 | 240 | 243 | 144,500 |
| 2003/05/09 | 244 | 244 | 238 | 243 | 409,500 |
| 2003/05/08 | 242 | 243 | 238 | 239 | 236,000 |
| 2003/05/07 | 243 | 243 | 238 | 242 | 165,000 |
| 2003/05/06 | 239 | 243 | 239 | 240 | 220,500 |
| 2003/05/02 | 237 | 238 | 235 | 238 | 329,000 |
| 2003/05/01 | 236 | 241 | 235 | 239 | 220,000 |
| 2003/04/30 | 236 | 239 | 235 | 236 | 153,000 |
| 2003/04/28 | 238 | 238 | 235 | 236 | 206,500 |
| 2003/04/25 | 239 | 242 | 237 | 239 | 226,500 |
| 2003/04/24 | 239 | 243 | 238 | 239 | 162,000 |
| 2003/04/23 | 238 | 244 | 238 | 239 | 243,500 |
| 2003/04/22 | 247 | 247 | 238 | 240 | 390,500 |
| 2003/04/21 | 246 | 249 | 245 | 246 | 145,000 |
| 2003/04/18 | 243 | 246 | 243 | 244 | 116,000 |
| 2003/04/17 | 244 | 245 | 242 | 243 | 167,500 |
| 2003/04/16 | 246 | 249 | 244 | 247 | 139,500 |
| 2003/04/15 | 244 | 249 | 244 | 246 | 349,500 |
| 2003/04/14 | 243 | 244 | 240 | 243 | 243,000 |
| 2003/04/11 | 243 | 243 | 239 | 239 | 436,500 |
| 2003/04/10 | 242 | 242 | 238 | 239 | 110,500 |
| 2003/04/09 | 240 | 243 | 238 | 238 | 185,500 |
| 2003/04/08 | 242 | 243 | 239 | 241 | 177,500 |
| 2003/04/07 | 242 | 242 | 236 | 241 | 150,000 |
| 2003/04/04 | 241 | 242 | 238 | 242 | 111,500 |
| 2003/04/03 | 241 | 241 | 236 | 237 | 152,500 |
| 2003/04/02 | 239 | 240 | 234 | 237 | 255,000 |
| 2003/04/01 | 237 | 238 | 234 | 238 | 237,000 |
| 2003/03/31 | 244 | 244 | 231 | 236 | 359,000 |
| 2003/03/28 | 248 | 250 | 243 | 246 | 224,000 |
| 2003/03/27 | 252 | 252 | 250 | 252 | 144,000 |
| 2003/03/26 | 247 | 254 | 247 | 249 | 186,000 |
| 2003/03/25 | 252 | 257 | 251 | 252 | 433,500 |
| 2003/03/24 | 248 | 255 | 246 | 252 | 358,500 |
| 2003/03/20 | 238 | 248 | 237 | 243 | 449,000 |
| 2003/03/19 | 233 | 237 | 230 | 237 | 295,000 |
| 2003/03/18 | 239 | 241 | 233 | 233 | 273,500 |
| 2003/03/17 | 238 | 238 | 234 | 234 | 124,000 |
| 2003/03/14 | 232 | 241 | 232 | 238 | 1,870,000 |
| 2003/03/13 | 243 | 243 | 237 | 237 | 185,500 |
| 2003/03/12 | 238 | 240 | 236 | 237 | 269,500 |
| 2003/03/11 | 242 | 244 | 238 | 240 | 239,000 |
| 2003/03/10 | 245 | 247 | 237 | 241 | 420,500 |
| 2003/03/07 | 250 | 254 | 244 | 247 | 324,500 |
| 2003/03/06 | 256 | 257 | 253 | 254 | 327,000 |
| 2003/03/05 | 253 | 256 | 251 | 256 | 142,500 |
| 2003/03/04 | 256 | 256 | 253 | 254 | 154,000 |
| 2003/03/03 | 253 | 255 | 250 | 255 | 204,000 |
| 2003/02/28 | 253 | 253 | 248 | 252 | 283,500 |
| 2003/02/27 | 246 | 251 | 245 | 250 | 220,000 |
| 2003/02/26 | 248 | 250 | 245 | 249 | 166,500 |
| 2003/02/25 | 250 | 250 | 245 | 248 | 302,500 |
| 2003/02/24 | 253 | 255 | 251 | 252 | 204,000 |
| 2003/02/21 | 256 | 258 | 252 | 252 | 263,500 |
| 2003/02/20 | 256 | 257 | 253 | 257 | 230,000 |
| 2003/02/19 | 260 | 261 | 257 | 258 | 196,500 |
| 2003/02/18 | 261 | 262 | 259 | 260 | 296,500 |
| 2003/02/17 | 260 | 263 | 259 | 261 | 354,500 |
| 2003/02/14 | 262 | 262 | 257 | 260 | 1,054,500 |
| 2003/02/13 | 257 | 257 | 254 | 257 | 299,000 |
| 2003/02/12 | 249 | 257 | 248 | 252 | 582,500 |
| 2003/02/10 | 248 | 248 | 246 | 248 | 180,000 |
| 2003/02/07 | 248 | 248 | 246 | 247 | 158,000 |
| 2003/02/06 | 246 | 248 | 245 | 247 | 249,500 |
| 2003/02/05 | 242 | 246 | 241 | 246 | 424,000 |
| 2003/02/04 | 242 | 244 | 241 | 242 | 294,500 |
| 2003/02/03 | 239 | 244 | 238 | 242 | 289,500 |
| 2003/01/31 | 239 | 241 | 237 | 241 | 213,000 |
| 2003/01/30 | 241 | 243 | 240 | 240 | 191,500 |
| 2003/01/29 | 245 | 245 | 239 | 241 | 297,500 |
| 2003/01/28 | 244 | 245 | 242 | 243 | 333,500 |
| 2003/01/27 | 245 | 246 | 241 | 245 | 343,000 |
| 2003/01/24 | 243 | 245 | 241 | 245 | 419,000 |
| 2003/01/23 | 240 | 245 | 236 | 242 | 463,500 |
| 2003/01/22 | 243 | 243 | 238 | 241 | 522,000 |
| 2003/01/21 | 232 | 240 | 232 | 238 | 371,500 |
| 2003/01/20 | 237 | 240 | 233 | 234 | 396,500 |
| 2003/01/17 | 232 | 242 | 232 | 238 | 491,000 |
| 2003/01/16 | 228 | 234 | 228 | 234 | 305,500 |
| 2003/01/15 | 230 | 231 | 225 | 228 | 345,000 |
| 2003/01/14 | 230 | 231 | 227 | 228 | 206,000 |
| 2003/01/10 | 229 | 229 | 224 | 225 | 536,000 |
| 2003/01/09 | 224 | 226 | 223 | 226 | 209,000 |
| 2003/01/08 | 229 | 229 | 226 | 227 | 176,500 |
| 2003/01/07 | 235 | 235 | 228 | 229 | 233,500 |
| 2003/01/06 | 235 | 236 | 233 | 234 | 151,000 |