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
2007/12/28 715 719 709 710 311,500
2007/12/27 742 743 729 733 404,500
2007/12/26 746 748 734 745 410,500
2007/12/25 720 750 720 746 744,500
2007/12/21 700 710 693 703 1,039,500
2007/12/20 701 703 691 699 736,500
2007/12/19 700 710 690 691 676,000
2007/12/18 690 704 680 699 1,330,500
2007/12/17 722 736 691 694 1,378,500
2007/12/14 743 755 726 732 2,885,000
2007/12/13 767 769 748 748 823,000
2007/12/12 765 779 758 777 748,500
2007/12/11 777 784 771 782 617,000
2007/12/10 765 777 759 771 728,500
2007/12/07 769 782 763 764 774,000
2007/12/06 762 769 760 767 625,000
2007/12/05 753 754 738 752 810,000
2007/12/04 773 777 753 754 658,500
2007/12/03 770 778 764 773 814,500
2007/11/30 742 767 742 761 645,500
2007/11/29 754 761 745 752 765,500
2007/11/28 763 763 739 741 894,500
2007/11/27 729 763 721 762 1,106,500
2007/11/26 703 742 702 739 966,500
2007/11/22 700 712 687 699 1,183,000
2007/11/21 718 727 698 703 1,005,000
2007/11/20 693 719 691 718 1,690,000
2007/11/19 704 717 698 703 818,000
2007/11/16 704 708 696 707 1,048,000
2007/11/15 725 728 714 714 822,500
2007/11/14 718 732 717 726 819,500
2007/11/13 720 744 705 713 1,087,000
2007/11/12 714 724 705 719 1,667,000
2007/11/09 739 748 726 732 2,052,500
2007/11/08 751 759 741 749 1,047,500
2007/11/07 782 783 767 769 786,000
2007/11/06 758 782 758 773 900,000
2007/11/05 776 781 758 760 750,500
2007/11/02 793 797 778 783 1,378,500
2007/11/01 825 827 800 801 969,500
2007/10/31 820 825 804 817 1,281,000
2007/10/30 809 843 809 832 2,383,000
2007/10/29 816 823 811 815 1,225,500
2007/10/26 809 815 804 809 1,053,000
2007/10/25 795 813 795 810 1,303,000
2007/10/24 795 815 795 802 874,500
2007/10/23 775 804 772 796 1,621,500
2007/10/22 762 791 761 784 1,067,500
2007/10/19 796 798 781 794 1,160,500
2007/10/18 793 819 792 818 1,034,500
2007/10/17 804 804 778 790 1,704,500
2007/10/16 808 814 794 803 1,025,000
2007/10/15 828 828 807 818 482,000
2007/10/12 843 845 813 818 1,414,000
2007/10/11 813 838 797 837 1,282,000
2007/10/10 821 823 807 816 708,000
2007/10/09 815 834 815 818 651,000
2007/10/05 806 811 797 808 601,000
2007/10/04 808 819 800 806 718,000
2007/10/03 800 820 796 815 944,500
2007/10/02 813 813 800 803 887,500
2007/10/01 797 807 784 803 1,240,000
2007/09/28 808 817 790 794 1,349,000
2007/09/27 768 802 762 798 1,163,000
2007/09/26 740 766 740 758 1,216,000
2007/09/25 729 760 714 760 1,389,500
2007/09/21 724 734 718 722 1,009,000
2007/09/20 733 734 715 725 681,000
2007/09/19 713 720 698 713 1,620,000
2007/09/18 718 718 690 693 945,000
2007/09/14 712 720 701 719 3,765,000
2007/09/13 718 732 712 714 760,000
2007/09/12 745 748 717 720 1,592,500
2007/09/11 729 746 712 736 1,728,000
2007/09/10 727 729 707 709 1,154,500
2007/09/07 750 763 743 749 1,131,500
2007/09/06 763 776 751 770 982,500
2007/09/05 800 803 766 767 1,180,500
2007/09/04 822 822 797 802 860,000
2007/09/03 820 825 811 814 692,000
2007/08/31 806 825 805 818 903,000
2007/08/30 809 814 800 803 774,000
2007/08/29 811 811 794 806 1,089,500
2007/08/28 819 824 814 820 696,000
2007/08/27 825 832 814 817 706,000
2007/08/24 819 823 810 811 968,500
2007/08/23 812 824 809 823 1,062,500
2007/08/22 812 812 791 802 1,035,000
2007/08/21 794 824 781 811 1,253,500
2007/08/20 779 807 776 797 1,440,000
2007/08/17 806 807 768 770 1,898,500
2007/08/16 810 812 781 792 1,807,000
2007/08/15 835 839 813 816 894,500
2007/08/14 838 844 826 839 771,000
2007/08/13 870 878 833 837 1,933,500
2007/08/10 863 895 856 877 2,246,000
2007/08/09 843 909 842 893 3,703,500
2007/08/08 818 829 812 823 866,000
2007/08/07 821 830 807 816 1,131,000
2007/08/06 823 833 812 827 946,000
2007/08/03 831 854 831 843 1,193,500
2007/08/02 786 827 786 827 1,418,500
2007/08/01 821 830 793 796 1,418,000
2007/07/31 803 852 800 841 1,680,000
2007/07/30 773 798 773 797 1,331,500
2007/07/27 810 810 798 803 1,255,500
2007/07/26 855 855 825 827 1,119,500
2007/07/25 835 865 827 854 1,802,500
2007/07/24 825 847 816 845 880,000
2007/07/23 830 838 817 822 1,096,500
2007/07/20 842 845 827 830 1,055,500
2007/07/19 849 854 838 844 635,500
2007/07/18 840 852 834 848 914,000
2007/07/17 849 852 835 847 909,500
2007/07/13 841 859 840 853 1,679,000
2007/07/12 840 850 829 831 1,037,500
2007/07/11 834 845 828 833 2,047,000
2007/07/10 871 873 850 854 1,497,500
2007/07/09 861 870 856 864 1,216,500
2007/07/06 875 876 861 870 1,447,000
2007/07/05 887 892 879 880 648,000
2007/07/04 885 900 880 886 1,082,000
2007/07/03 885 895 879 885 1,730,500
2007/07/02 901 901 879 882 1,874,500
2007/06/29 900 908 892 902 1,522,000
2007/06/28 904 914 890 899 2,477,500
2007/06/27 904 941 895 914 2,802,000
2007/06/26 902 931 895 924 1,737,500
2007/06/25 942 944 908 911 3,398,000
2007/06/22 937 977 937 956 2,893,000
2007/06/21 938 952 921 947 1,697,500
2007/06/20 914 946 910 940 1,690,500
2007/06/19 924 929 912 923 796,500
2007/06/18 903 929 903 922 1,711,500
2007/06/15 891 899 880 893 755,500
2007/06/14 869 886 869 883 914,000
2007/06/13 864 879 862 868 1,033,000
2007/06/12 886 904 881 884 993,500
2007/06/11 922 925 893 896 1,758,000
2007/06/08 930 935 896 920 5,296,000
2007/06/07 921 938 917 936 960,500
2007/06/06 925 930 918 930 1,037,500
2007/06/05 930 936 913 934 1,521,500
2007/06/04 930 944 924 940 3,078,000
2007/06/01 894 904 880 897 3,381,500
2007/05/31 862 895 856 886 2,972,000
2007/05/30 840 863 837 861 2,784,000
2007/05/29 815 836 814 834 928,500
2007/05/28 815 825 813 822 940,000
2007/05/25 806 823 802 815 1,822,000
2007/05/24 801 818 796 816 1,725,000
2007/05/23 783 803 779 794 1,528,000
2007/05/22 775 777 767 773 1,173,000
2007/05/21 747 761 747 756 692,500
2007/05/18 758 759 741 746 1,008,000
2007/05/17 767 769 753 754 555,000
2007/05/16 768 769 755 762 866,500
2007/05/15 775 780 767 772 656,500
2007/05/14 801 804 779 780 964,500
2007/05/11 804 804 791 798 1,009,000
2007/05/10 813 819 802 805 884,500
2007/05/09 800 808 793 806 920,000
2007/05/08 797 805 790 799 697,000
2007/05/07 798 812 793 800 1,549,000
2007/05/02 781 788 777 786 799,500
2007/05/01 794 796 778 783 895,500
2007/04/27 784 798 781 798 1,135,000
2007/04/26 792 806 788 799 1,148,000
2007/04/25 775 784 775 780 723,500
2007/04/24 774 784 769 780 779,500
2007/04/23 786 793 777 784 1,311,500
2007/04/20 798 804 773 773 1,423,500
2007/04/19 808 818 797 802 1,762,000
2007/04/18 799 822 797 818 1,840,000
2007/04/17 806 808 783 787 1,100,500
2007/04/16 798 800 788 799 1,028,500
2007/04/13 799 802 782 787 1,136,500
2007/04/12 790 793 785 793 561,500
2007/04/11 789 796 787 792 826,500
2007/04/10 784 789 782 786 667,500
2007/04/09 781 792 779 784 1,129,500
2007/04/06 773 777 765 772 1,060,500
2007/04/05 774 781 764 767 849,500
2007/04/04 773 786 767 781 1,622,000
2007/04/03 767 772 758 763 1,246,000
2007/04/02 794 798 767 770 1,291,000
2007/03/30 782 796 781 794 861,500
2007/03/29 782 791 771 776 2,001,000
2007/03/28 799 811 793 802 998,500
2007/03/27 783 807 783 799 961,000
2007/03/26 786 805 780 798 872,000
2007/03/23 811 811 786 788 999,500
2007/03/22 830 830 805 807 837,000
2007/03/20 796 813 796 804 1,572,500
2007/03/19 762 778 755 776 1,057,000
2007/03/16 777 784 755 758 1,572,000
2007/03/15 793 797 781 784 1,019,000
2007/03/14 790 796 771 777 1,406,500
2007/03/13 818 833 813 817 1,192,000
2007/03/12 836 845 820 828 1,322,000
2007/03/09 805 837 795 832 4,847,000
2007/03/08 786 797 775 797 1,692,000
2007/03/07 796 807 786 793 1,951,500
2007/03/06 765 783 762 776 1,701,000
2007/03/05 786 799 760 768 1,977,000
2007/03/02 774 811 763 805 2,396,500
2007/03/01 785 792 758 773 1,848,000
2007/02/28 767 793 767 790 1,973,500
2007/02/27 845 850 822 827 1,186,500
2007/02/26 870 870 846 847 1,587,500
2007/02/23 817 844 813 840 1,607,500
2007/02/22 797 817 793 815 1,276,500
2007/02/21 781 797 778 787 999,000
2007/02/20 788 790 777 788 777,500
2007/02/19 772 785 767 781 553,500
2007/02/16 779 784 767 772 673,500
2007/02/15 797 799 772 787 1,170,000
2007/02/14 785 791 781 789 998,000
2007/02/13 765 788 764 785 1,253,500
2007/02/09 756 769 743 764 1,424,000
2007/02/08 775 777 742 757 1,304,500
2007/02/07 768 782 764 770 1,153,500
2007/02/06 768 773 753 765 851,500
2007/02/05 766 779 759 766 990,000
2007/02/02 751 783 750 775 2,863,500
2007/02/01 729 749 726 748 1,502,500
2007/01/31 736 738 715 723 1,092,500
2007/01/30 735 736 721 726 882,500
2007/01/29 711 725 701 724 1,083,000
2007/01/26 714 714 703 710 827,000
2007/01/25 714 719 711 714 835,000
2007/01/24 720 721 710 712 739,500
2007/01/23 720 720 710 714 716,000
2007/01/22 724 727 714 721 854,500
2007/01/19 700 719 699 714 1,250,500
2007/01/18 692 704 689 699 1,080,500
2007/01/17 682 694 673 694 817,000
2007/01/16 672 684 671 683 725,500
2007/01/15 669 676 664 669 459,500
2007/01/12 658 670 658 666 1,074,000
2007/01/11 660 668 652 656 668,000
2007/01/10 677 677 665 668 694,000
2007/01/09 673 681 670 679 546,000
2007/01/05 681 684 671 676 609,500
2007/01/04 681 681 675 680 222,000

このページの先頭へ