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
2004/12/30 410 410 408 409 200,500
2004/12/29 409 410 405 405 388,500
2004/12/28 403 408 402 408 253,500
2004/12/27 408 409 403 403 416,000
2004/12/24 397 403 397 403 625,000
2004/12/22 394 397 392 393 556,500
2004/12/21 384 391 384 390 507,000
2004/12/20 385 387 380 383 395,500
2004/12/17 367 381 367 380 446,500
2004/12/16 369 373 367 368 321,000
2004/12/15 378 378 371 371 422,500
2004/12/14 377 379 372 375 421,500
2004/12/13 373 377 370 370 244,000
2004/12/10 370 376 370 372 3,516,500
2004/12/09 380 380 373 375 507,000
2004/12/08 375 383 375 381 522,000
2004/12/07 380 382 379 380 230,500
2004/12/06 380 381 377 380 205,500
2004/12/03 380 383 379 380 231,500
2004/12/02 385 385 379 379 467,500
2004/12/01 368 377 367 375 454,000
2004/11/30 372 373 370 373 224,500
2004/11/29 372 379 372 376 281,000
2004/11/26 372 376 370 370 194,000
2004/11/25 372 377 371 376 197,000
2004/11/24 378 382 375 377 310,500
2004/11/22 372 373 364 371 387,000
2004/11/19 376 383 374 376 245,000
2004/11/18 384 389 381 381 269,000
2004/11/17 380 382 379 380 272,500
2004/11/16 380 383 377 381 503,000
2004/11/15 370 381 370 377 545,500
2004/11/12 362 368 361 365 1,214,500
2004/11/11 366 371 362 363 401,500
2004/11/10 371 374 370 371 265,500
2004/11/09 371 374 369 369 195,000
2004/11/08 371 374 369 369 190,000
2004/11/05 375 377 373 374 341,000
2004/11/04 367 371 366 368 292,000
2004/11/02 360 365 357 362 740,000
2004/11/01 362 362 357 359 353,000
2004/10/29 360 362 355 361 402,000
2004/10/28 355 359 355 356 326,000
2004/10/27 355 358 353 354 198,500
2004/10/26 361 361 353 353 220,000
2004/10/25 351 357 351 354 559,000
2004/10/22 368 369 363 365 269,500
2004/10/21 365 368 360 363 272,500
2004/10/20 370 373 365 366 325,000
2004/10/19 376 376 372 376 166,500
2004/10/18 376 376 370 372 154,500
2004/10/15 367 372 365 369 307,500
2004/10/14 380 380 373 373 430,500
2004/10/13 380 382 377 379 318,500
2004/10/12 379 380 372 375 264,000
2004/10/08 372 384 372 378 1,057,000
2004/10/07 376 379 373 377 330,500
2004/10/06 370 379 370 376 426,000
2004/10/05 369 376 369 376 280,500
2004/10/04 369 375 366 373 350,500
2004/10/01 363 368 361 364 298,000
2004/09/30 360 363 356 356 523,000
2004/09/29 360 362 357 359 387,500
2004/09/28 360 361 353 359 385,500
2004/09/27 361 362 354 359 295,500
2004/09/24 364 367 362 364 509,000
2004/09/22 372 376 361 366 389,500
2004/09/21 373 375 369 371 259,500
2004/09/17 377 380 373 374 872,000
2004/09/16 380 383 377 380 210,500
2004/09/15 390 390 380 380 193,000
2004/09/14 390 393 384 387 250,500
2004/09/13 385 390 382 388 253,000
2004/09/10 382 386 376 382 2,664,000
2004/09/09 395 397 386 390 425,500
2004/09/08 398 398 393 394 273,500
2004/09/07 392 395 389 393 286,500
2004/09/06 380 394 377 388 524,500
2004/09/03 384 384 380 381 200,500
2004/09/02 383 383 379 381 146,500
2004/09/01 380 385 379 381 214,000
2004/08/31 380 380 374 379 158,000
2004/08/30 380 380 375 379 171,500
2004/08/27 372 380 372 379 164,000
2004/08/26 379 381 375 375 328,500
2004/08/25 367 377 365 375 329,000
2004/08/24 369 370 363 366 262,000
2004/08/23 367 372 366 368 225,000
2004/08/20 363 370 360 368 267,500
2004/08/19 363 365 359 364 208,000
2004/08/18 357 360 355 359 426,000
2004/08/17 364 369 360 360 271,000
2004/08/16 368 369 356 366 513,500
2004/08/13 375 375 370 370 801,500
2004/08/12 378 386 378 381 245,500
2004/08/11 376 383 375 379 326,000
2004/08/10 368 380 368 375 207,500
2004/08/09 365 378 364 369 240,500
2004/08/06 367 371 364 368 271,500
2004/08/05 373 374 368 372 148,500
2004/08/04 370 372 358 368 452,500
2004/08/03 382 384 371 374 429,000
2004/08/02 380 382 375 377 248,500
2004/07/30 385 386 382 384 284,000
2004/07/29 386 386 367 373 386,500
2004/07/28 388 389 383 385 361,500
2004/07/27 387 391 372 378 365,500
2004/07/26 386 390 385 389 261,500
2004/07/23 393 395 390 394 287,000
2004/07/22 391 393 389 393 229,500
2004/07/21 393 400 390 398 234,000
2004/07/20 393 397 392 393 238,000
2004/07/16 388 402 388 398 234,000
2004/07/15 398 399 391 396 294,000
2004/07/14 403 407 391 391 333,500
2004/07/13 395 401 395 399 212,000
2004/07/12 396 402 392 397 278,500
2004/07/09 379 400 379 391 636,000
2004/07/08 388 389 382 384 221,500
2004/07/07 380 388 378 385 547,500
2004/07/06 400 403 390 390 327,000
2004/07/05 406 409 400 403 315,500
2004/07/02 410 413 407 411 283,000
2004/07/01 417 420 412 413 286,500
2004/06/30 413 415 410 413 277,500
2004/06/29 414 418 409 412 402,500
2004/06/28 405 412 405 409 404,500
2004/06/25 412 414 403 406 763,000
2004/06/24 414 415 407 411 505,000
2004/06/23 422 422 406 406 481,000
2004/06/22 411 419 411 417 295,500
2004/06/21 412 425 408 420 724,500
2004/06/18 409 412 390 400 320,000
2004/06/17 404 415 404 415 441,500
2004/06/16 403 414 403 412 380,000
2004/06/15 402 407 396 400 263,000
2004/06/14 402 413 401 407 292,000
2004/06/11 401 410 401 402 1,802,000
2004/06/10 390 411 390 406 503,000
2004/06/09 394 403 389 400 510,500
2004/06/08 396 398 391 394 356,000
2004/06/07 379 394 379 391 767,000
2004/06/04 374 378 368 374 434,000
2004/06/03 390 398 372 374 670,500
2004/06/02 393 393 386 388 391,000
2004/06/01 391 394 383 389 365,500
2004/05/31 390 396 373 382 742,000
2004/05/28 381 390 380 390 381,500
2004/05/27 385 385 376 379 238,500
2004/05/26 386 388 381 386 552,000
2004/05/25 377 385 370 372 350,000
2004/05/24 371 390 368 380 851,500
2004/05/21 366 368 356 364 639,500
2004/05/20 368 371 339 361 1,426,500
2004/05/19 355 371 353 364 409,000
2004/05/18 348 356 343 352 548,500
2004/05/17 362 363 337 338 785,500
2004/05/14 360 377 356 362 1,070,500
2004/05/13 376 377 364 365 438,000
2004/05/12 367 379 365 377 512,000
2004/05/11 360 369 359 364 979,000
2004/05/10 400 400 354 359 810,000
2004/05/07 403 412 400 401 601,000
2004/05/06 429 432 420 423 459,500
2004/04/30 420 426 420 426 627,000
2004/04/28 442 450 442 445 419,000
2004/04/27 437 447 436 442 305,000
2004/04/26 438 449 432 447 430,000
2004/04/23 448 448 438 443 587,000
2004/04/22 435 441 430 436 423,500
2004/04/21 425 440 423 436 406,000
2004/04/20 424 429 416 423 520,500
2004/04/19 425 425 406 424 909,500
2004/04/16 435 440 422 427 708,000
2004/04/15 462 465 431 435 631,500
2004/04/14 450 465 446 461 448,000
2004/04/13 448 457 446 456 604,000
2004/04/12 442 449 435 445 252,500
2004/04/09 439 441 436 437 839,000
2004/04/08 444 454 431 454 774,000
2004/04/07 445 451 445 449 411,000
2004/04/06 446 448 436 445 481,000
2004/04/05 455 455 442 446 433,500
2004/04/02 458 458 450 455 539,000
2004/04/01 447 459 447 458 645,500
2004/03/31 437 450 437 446 472,000
2004/03/30 454 454 439 441 437,000
2004/03/29 455 455 442 446 450,000
2004/03/26 450 455 438 455 977,500
2004/03/25 445 450 437 443 789,000
2004/03/24 413 458 412 444 1,662,500
2004/03/23 405 410 402 408 455,500
2004/03/22 411 417 410 415 262,500
2004/03/19 406 426 406 418 561,000
2004/03/18 428 430 415 416 731,500
2004/03/17 425 428 422 426 573,500
2004/03/16 422 430 420 424 598,500
2004/03/15 410 424 408 422 528,500
2004/03/12 406 411 395 401 2,923,000
2004/03/11 407 412 402 411 620,000
2004/03/10 407 413 404 412 495,500
2004/03/09 403 415 402 412 546,500
2004/03/08 415 419 413 413 686,500
2004/03/05 413 414 408 413 723,000
2004/03/04 405 414 404 412 753,000
2004/03/03 397 406 397 405 656,500
2004/03/02 410 414 406 410 751,000
2004/03/01 396 407 391 400 1,011,000
2004/02/27 378 393 378 391 766,000
2004/02/26 375 380 370 380 234,000
2004/02/25 371 380 370 376 156,500
2004/02/24 379 381 372 375 314,500
2004/02/23 377 380 373 380 782,000
2004/02/20 379 380 370 373 332,500
2004/02/19 376 379 374 378 452,500
2004/02/18 376 377 373 375 459,500
2004/02/17 373 375 366 375 686,000
2004/02/16 358 373 355 368 413,000
2004/02/13 346 365 346 363 725,500
2004/02/12 341 348 340 347 294,500
2004/02/10 332 339 331 337 378,000
2004/02/09 341 344 332 332 578,500
2004/02/06 342 344 337 339 209,000
2004/02/05 336 345 336 340 342,000
2004/02/04 345 349 337 339 489,000
2004/02/03 362 368 342 345 716,000
2004/02/02 353 364 353 359 279,500
2004/01/30 354 359 352 353 500,500
2004/01/29 361 366 353 359 430,500
2004/01/28 372 375 370 371 227,500
2004/01/27 383 395 376 378 415,500
2004/01/26 375 380 372 377 319,000
2004/01/23 377 382 370 380 345,000
2004/01/22 378 380 371 372 281,500
2004/01/21 373 379 373 373 277,000
2004/01/20 382 385 370 381 422,000
2004/01/19 373 387 372 387 776,500
2004/01/16 349 364 349 364 321,500
2004/01/15 354 364 353 353 317,000
2004/01/14 351 364 351 364 265,500
2004/01/13 363 369 359 359 267,500
2004/01/09 365 366 357 363 639,500
2004/01/08 346 364 346 359 377,500
2004/01/07 359 359 351 351 201,000
2004/01/06 366 366 355 355 471,000
2004/01/05 343 355 343 351 194,500

このページの先頭へ