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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,000 | 1,000 | 968 | 975 | 861,500 |
| 2005/12/29 | 949 | 1,004 | 946 | 986 | 3,206,000 |
| 2005/12/28 | 936 | 949 | 933 | 949 | 748,000 |
| 2005/12/27 | 938 | 953 | 937 | 939 | 721,000 |
| 2005/12/26 | 950 | 960 | 937 | 949 | 1,177,500 |
| 2005/12/22 | 949 | 950 | 920 | 936 | 1,284,000 |
| 2005/12/21 | 915 | 978 | 914 | 939 | 4,432,000 |
| 2005/12/20 | 865 | 918 | 863 | 907 | 2,150,000 |
| 2005/12/19 | 852 | 870 | 852 | 865 | 737,000 |
| 2005/12/16 | 860 | 894 | 845 | 862 | 1,224,000 |
| 2005/12/15 | 890 | 903 | 870 | 871 | 1,792,500 |
| 2005/12/14 | 920 | 929 | 870 | 898 | 2,798,000 |
| 2005/12/13 | 890 | 915 | 885 | 900 | 3,048,000 |
| 2005/12/12 | 857 | 883 | 849 | 870 | 3,499,500 |
| 2005/12/09 | 774 | 847 | 774 | 837 | 6,979,000 |
| 2005/12/08 | 800 | 801 | 765 | 772 | 1,839,500 |
| 2005/12/07 | 786 | 808 | 785 | 803 | 1,495,000 |
| 2005/12/06 | 793 | 794 | 779 | 785 | 1,308,000 |
| 2005/12/05 | 793 | 802 | 787 | 795 | 1,543,500 |
| 2005/12/02 | 765 | 789 | 765 | 789 | 2,712,000 |
| 2005/12/01 | 735 | 768 | 730 | 766 | 1,884,500 |
| 2005/11/30 | 714 | 755 | 711 | 735 | 3,586,500 |
| 2005/11/29 | 675 | 713 | 673 | 713 | 3,785,500 |
| 2005/11/28 | 650 | 685 | 642 | 680 | 2,075,500 |
| 2005/11/25 | 634 | 665 | 626 | 665 | 1,287,500 |
| 2005/11/24 | 675 | 678 | 633 | 638 | 1,950,000 |
| 2005/11/22 | 659 | 675 | 651 | 671 | 1,720,500 |
| 2005/11/21 | 666 | 672 | 648 | 654 | 1,523,000 |
| 2005/11/18 | 660 | 668 | 654 | 659 | 1,984,500 |
| 2005/11/17 | 623 | 699 | 618 | 654 | 2,719,000 |
| 2005/11/16 | 612 | 622 | 610 | 621 | 688,000 |
| 2005/11/15 | 622 | 622 | 615 | 619 | 1,362,500 |
| 2005/11/14 | 625 | 636 | 621 | 625 | 1,304,000 |
| 2005/11/11 | 613 | 628 | 608 | 625 | 1,736,500 |
| 2005/11/10 | 622 | 622 | 600 | 603 | 1,554,000 |
| 2005/11/09 | 624 | 630 | 618 | 621 | 1,489,000 |
| 2005/11/08 | 635 | 640 | 621 | 631 | 2,306,500 |
| 2005/11/07 | 620 | 630 | 610 | 630 | 1,790,500 |
| 2005/11/04 | 620 | 625 | 608 | 617 | 2,021,000 |
| 2005/11/02 | 631 | 638 | 604 | 617 | 2,352,500 |
| 2005/11/01 | 600 | 622 | 599 | 622 | 1,509,500 |
| 2005/10/31 | 585 | 597 | 583 | 594 | 1,758,000 |
| 2005/10/28 | 574 | 581 | 569 | 579 | 868,500 |
| 2005/10/27 | 580 | 584 | 574 | 576 | 1,440,000 |
| 2005/10/26 | 573 | 583 | 573 | 577 | 1,254,000 |
| 2005/10/25 | 565 | 572 | 561 | 571 | 952,500 |
| 2005/10/24 | 559 | 562 | 557 | 560 | 388,500 |
| 2005/10/21 | 546 | 560 | 546 | 554 | 924,500 |
| 2005/10/20 | 551 | 562 | 548 | 551 | 778,500 |
| 2005/10/19 | 554 | 556 | 544 | 551 | 830,500 |
| 2005/10/18 | 559 | 566 | 555 | 557 | 575,000 |
| 2005/10/17 | 570 | 571 | 558 | 563 | 828,500 |
| 2005/10/14 | 580 | 580 | 563 | 566 | 2,225,000 |
| 2005/10/13 | 559 | 564 | 552 | 562 | 1,387,500 |
| 2005/10/12 | 568 | 580 | 552 | 555 | 3,163,000 |
| 2005/10/11 | 530 | 548 | 530 | 548 | 1,242,000 |
| 2005/10/07 | 525 | 535 | 518 | 530 | 773,500 |
| 2005/10/06 | 535 | 540 | 519 | 526 | 1,462,000 |
| 2005/10/05 | 546 | 549 | 534 | 537 | 1,226,500 |
| 2005/10/04 | 546 | 555 | 546 | 553 | 610,000 |
| 2005/10/03 | 560 | 562 | 550 | 556 | 578,000 |
| 2005/09/30 | 570 | 570 | 560 | 564 | 789,000 |
| 2005/09/29 | 565 | 573 | 559 | 563 | 1,322,000 |
| 2005/09/28 | 563 | 569 | 563 | 563 | 1,465,500 |
| 2005/09/27 | 573 | 574 | 567 | 571 | 1,740,500 |
| 2005/09/26 | 544 | 559 | 543 | 557 | 851,000 |
| 2005/09/22 | 549 | 554 | 548 | 554 | 769,500 |
| 2005/09/21 | 556 | 560 | 548 | 550 | 1,128,000 |
| 2005/09/20 | 547 | 555 | 544 | 550 | 1,392,000 |
| 2005/09/16 | 549 | 549 | 540 | 544 | 531,500 |
| 2005/09/15 | 533 | 545 | 533 | 545 | 760,500 |
| 2005/09/14 | 539 | 539 | 534 | 537 | 523,000 |
| 2005/09/13 | 531 | 542 | 531 | 539 | 950,000 |
| 2005/09/12 | 530 | 535 | 526 | 530 | 686,000 |
| 2005/09/09 | 518 | 523 | 509 | 523 | 2,748,000 |
| 2005/09/08 | 515 | 516 | 508 | 509 | 864,500 |
| 2005/09/07 | 527 | 527 | 509 | 514 | 1,157,000 |
| 2005/09/06 | 528 | 537 | 511 | 519 | 4,839,500 |
| 2005/09/05 | 487 | 494 | 486 | 489 | 453,500 |
| 2005/09/02 | 487 | 487 | 483 | 486 | 633,000 |
| 2005/09/01 | 487 | 491 | 485 | 485 | 743,000 |
| 2005/08/31 | 484 | 486 | 483 | 485 | 570,000 |
| 2005/08/30 | 490 | 493 | 481 | 483 | 1,279,500 |
| 2005/08/29 | 485 | 489 | 481 | 488 | 1,152,500 |
| 2005/08/26 | 505 | 507 | 492 | 495 | 929,500 |
| 2005/08/25 | 515 | 515 | 503 | 504 | 611,000 |
| 2005/08/24 | 510 | 514 | 508 | 512 | 373,500 |
| 2005/08/23 | 525 | 527 | 514 | 514 | 629,500 |
| 2005/08/22 | 511 | 526 | 511 | 523 | 656,000 |
| 2005/08/19 | 510 | 513 | 507 | 513 | 375,500 |
| 2005/08/18 | 516 | 518 | 513 | 515 | 600,500 |
| 2005/08/17 | 506 | 517 | 504 | 510 | 714,500 |
| 2005/08/16 | 521 | 522 | 509 | 511 | 1,174,000 |
| 2005/08/15 | 523 | 527 | 519 | 521 | 693,500 |
| 2005/08/12 | 524 | 525 | 511 | 513 | 1,138,500 |
| 2005/08/11 | 510 | 525 | 507 | 524 | 1,505,500 |
| 2005/08/10 | 490 | 503 | 488 | 501 | 1,026,000 |
| 2005/08/09 | 482 | 488 | 472 | 483 | 388,000 |
| 2005/08/08 | 475 | 477 | 470 | 475 | 523,500 |
| 2005/08/05 | 487 | 487 | 471 | 477 | 507,000 |
| 2005/08/04 | 481 | 488 | 476 | 482 | 497,000 |
| 2005/08/03 | 488 | 495 | 485 | 491 | 1,251,000 |
| 2005/08/02 | 480 | 485 | 477 | 480 | 702,000 |
| 2005/08/01 | 475 | 478 | 473 | 475 | 338,500 |
| 2005/07/29 | 476 | 485 | 475 | 479 | 511,500 |
| 2005/07/28 | 475 | 476 | 474 | 475 | 274,500 |
| 2005/07/27 | 480 | 482 | 476 | 477 | 519,000 |
| 2005/07/26 | 487 | 487 | 479 | 480 | 373,000 |
| 2005/07/25 | 480 | 491 | 480 | 487 | 854,000 |
| 2005/07/22 | 475 | 480 | 472 | 478 | 798,500 |
| 2005/07/21 | 470 | 473 | 470 | 470 | 294,000 |
| 2005/07/20 | 472 | 474 | 468 | 471 | 330,500 |
| 2005/07/19 | 469 | 470 | 466 | 469 | 353,500 |
| 2005/07/15 | 476 | 476 | 470 | 470 | 280,500 |
| 2005/07/14 | 473 | 479 | 473 | 475 | 422,000 |
| 2005/07/13 | 470 | 473 | 469 | 469 | 200,500 |
| 2005/07/12 | 474 | 474 | 468 | 470 | 318,500 |
| 2005/07/11 | 472 | 475 | 466 | 473 | 515,000 |
| 2005/07/08 | 473 | 473 | 468 | 468 | 1,151,500 |
| 2005/07/07 | 469 | 472 | 466 | 472 | 400,500 |
| 2005/07/06 | 470 | 474 | 469 | 469 | 276,500 |
| 2005/07/05 | 478 | 478 | 470 | 470 | 674,000 |
| 2005/07/04 | 467 | 470 | 467 | 470 | 481,000 |
| 2005/07/01 | 457 | 467 | 455 | 467 | 697,000 |
| 2005/06/30 | 457 | 457 | 452 | 456 | 402,000 |
| 2005/06/29 | 457 | 457 | 453 | 455 | 379,500 |
| 2005/06/28 | 449 | 454 | 446 | 452 | 440,500 |
| 2005/06/27 | 442 | 446 | 441 | 446 | 321,500 |
| 2005/06/24 | 443 | 447 | 442 | 447 | 281,000 |
| 2005/06/23 | 447 | 448 | 443 | 448 | 356,000 |
| 2005/06/22 | 446 | 449 | 446 | 446 | 566,000 |
| 2005/06/21 | 440 | 444 | 438 | 443 | 323,500 |
| 2005/06/20 | 441 | 441 | 435 | 437 | 248,500 |
| 2005/06/17 | 435 | 439 | 435 | 438 | 272,000 |
| 2005/06/16 | 434 | 439 | 434 | 438 | 231,500 |
| 2005/06/15 | 434 | 440 | 430 | 434 | 376,500 |
| 2005/06/14 | 432 | 433 | 431 | 431 | 256,000 |
| 2005/06/13 | 431 | 438 | 430 | 433 | 381,500 |
| 2005/06/10 | 417 | 433 | 417 | 430 | 3,426,500 |
| 2005/06/09 | 427 | 429 | 421 | 422 | 402,500 |
| 2005/06/08 | 426 | 432 | 425 | 426 | 338,000 |
| 2005/06/07 | 434 | 434 | 425 | 428 | 268,500 |
| 2005/06/06 | 427 | 430 | 419 | 429 | 509,000 |
| 2005/06/03 | 431 | 435 | 425 | 435 | 418,000 |
| 2005/06/02 | 432 | 434 | 428 | 429 | 382,500 |
| 2005/06/01 | 434 | 435 | 431 | 435 | 224,000 |
| 2005/05/31 | 434 | 434 | 428 | 431 | 282,000 |
| 2005/05/30 | 421 | 433 | 421 | 429 | 393,500 |
| 2005/05/27 | 419 | 425 | 417 | 425 | 523,000 |
| 2005/05/26 | 416 | 416 | 406 | 414 | 441,000 |
| 2005/05/25 | 415 | 416 | 410 | 411 | 385,000 |
| 2005/05/24 | 423 | 423 | 415 | 415 | 424,500 |
| 2005/05/23 | 419 | 423 | 416 | 421 | 310,000 |
| 2005/05/20 | 415 | 422 | 414 | 415 | 535,500 |
| 2005/05/19 | 415 | 424 | 412 | 420 | 537,000 |
| 2005/05/18 | 412 | 415 | 406 | 408 | 614,000 |
| 2005/05/17 | 430 | 433 | 412 | 413 | 567,000 |
| 2005/05/16 | 425 | 431 | 424 | 425 | 337,500 |
| 2005/05/13 | 437 | 438 | 433 | 434 | 443,000 |
| 2005/05/12 | 441 | 441 | 435 | 438 | 320,500 |
| 2005/05/11 | 438 | 438 | 433 | 437 | 239,500 |
| 2005/05/10 | 443 | 443 | 435 | 440 | 480,500 |
| 2005/05/09 | 442 | 443 | 439 | 442 | 453,500 |
| 2005/05/06 | 443 | 444 | 437 | 441 | 508,000 |
| 2005/05/02 | 434 | 435 | 429 | 433 | 375,500 |
| 2005/04/28 | 424 | 428 | 418 | 427 | 517,500 |
| 2005/04/27 | 420 | 428 | 420 | 426 | 374,500 |
| 2005/04/26 | 419 | 426 | 419 | 424 | 482,500 |
| 2005/04/25 | 427 | 427 | 419 | 422 | 341,000 |
| 2005/04/22 | 422 | 427 | 422 | 422 | 517,500 |
| 2005/04/21 | 416 | 419 | 409 | 416 | 504,500 |
| 2005/04/20 | 427 | 430 | 425 | 427 | 449,000 |
| 2005/04/19 | 420 | 425 | 419 | 422 | 682,500 |
| 2005/04/18 | 427 | 434 | 417 | 419 | 1,031,500 |
| 2005/04/15 | 441 | 444 | 438 | 442 | 476,000 |
| 2005/04/14 | 443 | 448 | 440 | 447 | 463,000 |
| 2005/04/13 | 451 | 457 | 442 | 448 | 652,000 |
| 2005/04/12 | 457 | 458 | 451 | 453 | 489,000 |
| 2005/04/11 | 454 | 458 | 452 | 454 | 337,000 |
| 2005/04/08 | 454 | 459 | 453 | 454 | 983,500 |
| 2005/04/07 | 459 | 459 | 447 | 449 | 401,000 |
| 2005/04/06 | 453 | 460 | 452 | 456 | 262,500 |
| 2005/04/05 | 450 | 458 | 449 | 456 | 401,500 |
| 2005/04/04 | 447 | 452 | 446 | 447 | 401,000 |
| 2005/04/01 | 445 | 458 | 445 | 456 | 421,500 |
| 2005/03/31 | 441 | 457 | 441 | 454 | 1,157,000 |
| 2005/03/30 | 451 | 453 | 444 | 446 | 865,500 |
| 2005/03/29 | 463 | 466 | 453 | 456 | 631,000 |
| 2005/03/28 | 464 | 466 | 460 | 463 | 245,000 |
| 2005/03/25 | 467 | 471 | 464 | 465 | 431,000 |
| 2005/03/24 | 475 | 477 | 467 | 472 | 498,500 |
| 2005/03/23 | 480 | 481 | 467 | 473 | 759,500 |
| 2005/03/22 | 486 | 486 | 480 | 483 | 739,000 |
| 2005/03/18 | 474 | 485 | 473 | 485 | 605,000 |
| 2005/03/17 | 476 | 476 | 471 | 471 | 401,000 |
| 2005/03/16 | 480 | 480 | 471 | 479 | 698,500 |
| 2005/03/15 | 488 | 490 | 475 | 476 | 1,489,500 |
| 2005/03/14 | 467 | 479 | 466 | 473 | 1,134,500 |
| 2005/03/11 | 448 | 465 | 448 | 461 | 4,172,000 |
| 2005/03/10 | 455 | 458 | 453 | 453 | 323,000 |
| 2005/03/09 | 451 | 458 | 451 | 458 | 726,000 |
| 2005/03/08 | 452 | 455 | 450 | 453 | 855,500 |
| 2005/03/07 | 450 | 453 | 447 | 449 | 414,000 |
| 2005/03/04 | 447 | 449 | 443 | 445 | 522,500 |
| 2005/03/03 | 440 | 450 | 440 | 448 | 595,000 |
| 2005/03/02 | 440 | 443 | 438 | 442 | 223,000 |
| 2005/03/01 | 439 | 441 | 436 | 440 | 343,000 |
| 2005/02/28 | 439 | 440 | 436 | 439 | 247,500 |
| 2005/02/25 | 427 | 435 | 427 | 433 | 336,000 |
| 2005/02/24 | 425 | 428 | 424 | 425 | 244,500 |
| 2005/02/23 | 425 | 425 | 419 | 423 | 225,000 |
| 2005/02/22 | 431 | 433 | 426 | 426 | 259,500 |
| 2005/02/21 | 432 | 436 | 427 | 432 | 324,000 |
| 2005/02/18 | 425 | 434 | 425 | 433 | 303,000 |
| 2005/02/17 | 428 | 429 | 425 | 425 | 422,500 |
| 2005/02/16 | 437 | 440 | 430 | 430 | 556,500 |
| 2005/02/15 | 442 | 444 | 441 | 442 | 153,500 |
| 2005/02/14 | 442 | 447 | 441 | 444 | 579,000 |
| 2005/02/10 | 429 | 439 | 429 | 438 | 772,500 |
| 2005/02/09 | 437 | 437 | 433 | 434 | 216,500 |
| 2005/02/08 | 434 | 438 | 433 | 437 | 358,500 |
| 2005/02/07 | 434 | 439 | 432 | 437 | 409,500 |
| 2005/02/04 | 429 | 431 | 426 | 430 | 283,000 |
| 2005/02/03 | 429 | 432 | 428 | 429 | 239,500 |
| 2005/02/02 | 430 | 433 | 426 | 429 | 440,500 |
| 2005/02/01 | 429 | 429 | 425 | 427 | 263,000 |
| 2005/01/31 | 421 | 428 | 421 | 426 | 445,500 |
| 2005/01/28 | 420 | 422 | 418 | 420 | 290,500 |
| 2005/01/27 | 420 | 424 | 420 | 422 | 167,000 |
| 2005/01/26 | 424 | 424 | 422 | 423 | 135,500 |
| 2005/01/25 | 422 | 423 | 420 | 422 | 294,000 |
| 2005/01/24 | 414 | 424 | 413 | 422 | 432,500 |
| 2005/01/21 | 417 | 420 | 414 | 414 | 377,500 |
| 2005/01/20 | 414 | 419 | 414 | 418 | 422,000 |
| 2005/01/19 | 423 | 426 | 419 | 419 | 331,500 |
| 2005/01/18 | 426 | 426 | 419 | 421 | 386,000 |
| 2005/01/17 | 422 | 428 | 418 | 425 | 443,500 |
| 2005/01/14 | 416 | 420 | 413 | 417 | 1,163,000 |
| 2005/01/13 | 414 | 420 | 414 | 416 | 242,000 |
| 2005/01/12 | 424 | 424 | 417 | 419 | 274,000 |
| 2005/01/11 | 419 | 425 | 419 | 424 | 378,500 |
| 2005/01/07 | 422 | 424 | 417 | 419 | 343,000 |
| 2005/01/06 | 412 | 421 | 412 | 421 | 373,500 |
| 2005/01/05 | 411 | 414 | 411 | 413 | 289,000 |
| 2005/01/04 | 412 | 419 | 410 | 418 | 289,500 |