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
2006/12/29 672 676 670 674 301,000
2006/12/28 681 685 672 676 562,000
2006/12/27 671 674 663 670 395,000
2006/12/26 656 670 655 667 583,000
2006/12/25 660 662 655 659 395,000
2006/12/22 661 665 656 665 697,000
2006/12/21 670 674 658 661 548,000
2006/12/20 660 674 655 667 853,000
2006/12/19 670 672 653 658 1,009,500
2006/12/18 686 695 675 675 528,500
2006/12/15 680 692 678 684 750,000
2006/12/14 678 680 673 675 508,500
2006/12/13 677 679 671 675 473,000
2006/12/12 675 684 673 674 556,000
2006/12/11 674 677 664 670 787,500
2006/12/08 669 684 667 672 3,490,000
2006/12/07 688 688 675 679 689,500
2006/12/06 691 693 679 683 758,000
2006/12/05 696 697 678 681 688,500
2006/12/04 689 694 683 691 544,000
2006/12/01 687 696 683 688 786,000
2006/11/30 701 701 682 694 1,723,500
2006/11/29 668 675 663 671 829,500
2006/11/28 644 656 644 654 1,086,500
2006/11/27 646 659 645 654 921,500
2006/11/24 662 663 644 656 1,009,000
2006/11/22 655 669 650 669 711,500
2006/11/21 665 667 653 654 1,021,500
2006/11/20 670 672 655 655 1,037,000
2006/11/17 710 710 678 680 1,381,500
2006/11/16 723 733 708 709 983,500
2006/11/15 740 749 715 716 989,000
2006/11/14 715 745 715 745 964,000
2006/11/13 718 729 706 713 517,500
2006/11/10 713 737 713 729 1,290,000
2006/11/09 730 736 716 723 825,500
2006/11/08 765 765 731 736 799,500
2006/11/07 761 770 755 767 983,000
2006/11/06 766 774 757 757 624,000
2006/11/02 783 787 775 782 583,500
2006/11/01 788 788 773 783 646,500
2006/10/31 775 785 768 785 951,500
2006/10/30 793 794 770 776 1,130,500
2006/10/27 796 798 780 790 625,000
2006/10/26 794 806 790 795 782,000
2006/10/25 809 809 784 784 551,500
2006/10/24 818 820 800 801 1,013,000
2006/10/23 794 813 791 810 1,318,000
2006/10/20 779 788 779 785 564,000
2006/10/19 785 788 773 777 1,089,500
2006/10/18 774 781 773 780 782,000
2006/10/17 792 794 769 780 809,500
2006/10/16 790 791 785 790 651,500
2006/10/13 775 786 771 780 1,502,000
2006/10/12 756 771 751 771 1,037,500
2006/10/11 774 777 745 753 1,364,000
2006/10/10 747 753 737 751 1,612,500
2006/10/06 735 743 732 737 872,000
2006/10/05 732 735 717 730 659,500
2006/10/04 734 739 719 723 520,000
2006/10/03 722 736 712 733 424,000
2006/10/02 736 738 727 727 607,500
2006/09/29 728 736 715 736 605,500
2006/09/28 720 725 714 725 744,500
2006/09/27 696 714 696 714 595,500
2006/09/26 695 695 684 691 574,500
2006/09/25 690 725 687 701 741,500
2006/09/22 697 705 697 700 498,000
2006/09/21 709 713 696 708 466,500
2006/09/20 706 709 700 709 565,000
2006/09/19 719 728 708 708 591,500
2006/09/15 697 713 694 710 653,500
2006/09/14 707 723 703 706 610,500
2006/09/13 717 730 709 710 649,000
2006/09/12 719 733 706 713 648,000
2006/09/11 750 750 725 729 682,000
2006/09/08 732 749 720 745 2,653,000
2006/09/07 736 742 725 742 669,500
2006/09/06 739 748 737 747 1,089,500
2006/09/05 727 739 720 738 666,000
2006/09/04 722 728 716 726 603,500
2006/09/01 705 715 704 714 637,000
2006/08/31 703 718 701 708 759,000
2006/08/30 706 716 698 699 459,000
2006/08/29 711 715 705 708 569,000
2006/08/28 715 720 707 710 346,000
2006/08/25 718 729 704 712 498,000
2006/08/24 720 722 708 714 656,000
2006/08/23 731 732 720 725 780,500
2006/08/22 714 738 713 731 862,000
2006/08/21 720 727 712 713 757,500
2006/08/18 720 730 715 721 1,105,000
2006/08/17 746 754 725 726 956,000
2006/08/16 737 743 733 740 580,500
2006/08/15 727 732 723 727 528,500
2006/08/14 719 730 713 726 839,000
2006/08/11 710 726 705 720 1,443,500
2006/08/10 717 718 699 707 1,058,000
2006/08/09 693 710 679 709 1,560,000
2006/08/08 668 688 664 688 1,322,000
2006/08/07 674 682 661 663 1,008,500
2006/08/04 666 672 657 666 921,000
2006/08/03 665 675 657 661 895,000
2006/08/02 639 664 634 662 1,331,500
2006/08/01 624 644 619 636 866,000
2006/07/31 623 626 614 623 844,500
2006/07/28 604 618 589 613 1,373,500
2006/07/27 570 592 563 590 1,136,000
2006/07/26 582 584 570 576 695,000
2006/07/25 584 584 572 575 556,000
2006/07/24 557 577 549 574 960,500
2006/07/21 563 577 557 563 1,101,500
2006/07/20 578 584 561 573 836,500
2006/07/19 531 550 524 548 1,638,500
2006/07/18 561 569 534 537 1,570,000
2006/07/14 570 585 564 571 1,995,000
2006/07/13 588 606 574 586 1,427,500
2006/07/12 610 619 591 593 1,138,000
2006/07/11 626 627 607 612 1,208,500
2006/07/10 617 628 617 626 1,501,500
2006/07/07 649 649 625 630 1,036,000
2006/07/06 658 661 633 638 1,061,000
2006/07/05 648 673 648 668 767,500
2006/07/04 680 681 665 668 718,500
2006/07/03 669 678 665 674 426,000
2006/06/30 674 680 663 665 582,500
2006/06/29 638 651 638 651 768,500
2006/06/28 643 648 633 636 742,000
2006/06/27 661 662 652 657 525,000
2006/06/26 660 663 648 660 558,000
2006/06/23 637 658 629 653 740,000
2006/06/22 626 639 625 636 778,500
2006/06/21 642 642 608 617 710,000
2006/06/20 654 668 627 632 493,000
2006/06/19 652 671 649 654 686,000
2006/06/16 658 660 649 653 822,500
2006/06/15 647 654 627 638 514,500
2006/06/14 620 635 610 627 904,000
2006/06/13 645 659 623 623 1,006,500
2006/06/12 640 669 640 665 624,500
2006/06/09 619 656 619 649 3,681,500
2006/06/08 643 646 626 639 1,402,500
2006/06/07 674 687 658 659 851,500
2006/06/06 691 696 676 684 659,500
2006/06/05 704 715 692 714 790,500
2006/06/02 691 699 660 695 2,012,000
2006/06/01 715 726 696 701 753,000
2006/05/31 710 713 703 710 873,500
2006/05/30 736 736 715 722 503,500
2006/05/29 737 742 730 735 820,000
2006/05/26 730 740 714 723 1,032,000
2006/05/25 737 742 725 735 604,000
2006/05/24 727 739 721 738 1,209,500
2006/05/23 743 748 724 729 1,473,500
2006/05/22 777 780 750 753 782,000
2006/05/19 770 783 754 773 811,000
2006/05/18 759 782 752 776 939,500
2006/05/17 781 787 753 771 1,201,500
2006/05/16 801 809 773 777 1,053,500
2006/05/15 816 817 795 805 1,240,500
2006/05/12 831 835 803 825 1,410,500
2006/05/11 844 855 834 854 1,336,500
2006/05/10 858 869 842 850 2,470,500
2006/05/09 850 852 836 848 999,500
2006/05/08 854 854 832 852 1,518,000
2006/05/02 810 828 810 825 786,000
2006/05/01 822 824 801 809 844,000
2006/04/28 839 840 811 820 1,015,000
2006/04/27 827 848 819 848 1,633,000
2006/04/26 808 820 802 818 1,152,500
2006/04/25 787 802 779 800 638,000
2006/04/24 786 793 772 777 914,000
2006/04/21 805 810 789 793 767,000
2006/04/20 809 809 796 798 609,500
2006/04/19 815 818 796 799 872,500
2006/04/18 782 813 782 811 860,500
2006/04/17 802 810 780 782 803,500
2006/04/14 823 823 809 810 931,000
2006/04/13 820 820 807 813 789,000
2006/04/12 815 820 804 816 672,500
2006/04/11 813 818 794 813 1,752,000
2006/04/10 826 829 815 817 993,500
2006/04/07 830 833 825 829 551,500
2006/04/06 835 845 823 836 827,000
2006/04/05 852 858 827 835 1,101,500
2006/04/04 853 858 844 853 1,375,000
2006/04/03 840 852 838 851 1,297,500
2006/03/31 850 851 838 848 533,500
2006/03/30 845 850 841 849 1,275,000
2006/03/29 836 845 827 841 774,000
2006/03/28 838 838 822 834 591,000
2006/03/27 838 845 826 835 706,500
2006/03/24 827 850 825 830 1,191,500
2006/03/23 846 848 826 831 1,285,500
2006/03/22 840 844 826 833 923,000
2006/03/20 818 844 818 844 886,500
2006/03/17 803 830 800 828 701,000
2006/03/16 831 831 804 809 705,500
2006/03/15 845 846 831 836 527,500
2006/03/14 842 848 825 839 886,500
2006/03/13 842 845 829 841 991,500
2006/03/10 800 817 790 812 2,952,000
2006/03/09 779 803 777 797 1,416,500
2006/03/08 780 804 760 779 1,143,000
2006/03/07 796 796 774 779 520,000
2006/03/06 772 793 761 792 755,500
2006/03/03 790 800 766 769 735,500
2006/03/02 812 822 793 796 805,000
2006/03/01 820 820 800 807 1,243,500
2006/02/28 846 846 811 831 817,500
2006/02/27 827 845 825 844 1,212,500
2006/02/24 816 829 802 826 1,086,500
2006/02/23 823 827 802 824 1,543,500
2006/02/22 813 828 780 809 1,429,000
2006/02/21 753 805 753 803 1,713,500
2006/02/20 765 770 735 742 1,870,500
2006/02/17 820 829 784 785 1,194,000
2006/02/16 831 843 815 825 790,000
2006/02/15 871 884 841 841 871,500
2006/02/14 820 869 797 863 1,321,500
2006/02/13 862 868 827 831 1,266,500
2006/02/10 905 907 851 871 1,636,500
2006/02/09 908 912 887 898 989,000
2006/02/08 918 920 880 884 1,269,000
2006/02/07 916 924 911 922 1,196,500
2006/02/06 917 920 905 909 1,090,500
2006/02/03 917 927 910 912 1,568,000
2006/02/02 905 925 903 916 1,046,500
2006/02/01 910 928 888 897 1,116,000
2006/01/31 918 933 900 919 1,242,500
2006/01/30 945 947 921 926 1,934,000
2006/01/27 918 930 908 930 1,982,500
2006/01/26 899 905 881 898 1,624,000
2006/01/25 843 885 840 869 2,009,500
2006/01/24 810 839 810 832 865,500
2006/01/23 803 833 792 801 1,110,500
2006/01/20 861 869 821 833 1,373,500
2006/01/19 808 872 808 854 1,975,000
2006/01/18 870 871 775 828 2,391,500
2006/01/17 892 919 871 871 996,500
2006/01/16 910 936 894 922 1,466,000
2006/01/13 928 930 915 923 1,968,000
2006/01/12 911 925 890 918 2,222,000
2006/01/11 870 904 863 901 2,476,500
2006/01/10 908 908 855 872 2,524,500
2006/01/06 931 932 909 911 2,287,500
2006/01/05 969 970 933 943 1,647,000
2006/01/04 982 985 968 975 593,500

このページの先頭へ