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 |
|---|---|---|---|---|---|
| 2009/12/30 | 298 | 299 | 296 | 298 | 357,500 |
| 2009/12/29 | 294 | 298 | 293 | 298 | 787,000 |
| 2009/12/28 | 291 | 297 | 290 | 297 | 503,500 |
| 2009/12/25 | 291 | 295 | 289 | 291 | 434,500 |
| 2009/12/24 | 292 | 300 | 291 | 294 | 748,000 |
| 2009/12/22 | 285 | 291 | 284 | 291 | 494,000 |
| 2009/12/21 | 286 | 289 | 285 | 288 | 215,500 |
| 2009/12/18 | 285 | 288 | 281 | 284 | 491,000 |
| 2009/12/17 | 293 | 296 | 288 | 288 | 536,500 |
| 2009/12/16 | 279 | 287 | 278 | 284 | 423,500 |
| 2009/12/15 | 267 | 278 | 267 | 276 | 440,500 |
| 2009/12/14 | 273 | 275 | 267 | 271 | 610,500 |
| 2009/12/11 | 273 | 282 | 271 | 280 | 2,618,500 |
| 2009/12/10 | 275 | 278 | 271 | 273 | 539,500 |
| 2009/12/09 | 280 | 283 | 280 | 280 | 347,000 |
| 2009/12/08 | 284 | 286 | 279 | 282 | 576,500 |
| 2009/12/07 | 287 | 295 | 287 | 293 | 440,500 |
| 2009/12/04 | 283 | 290 | 283 | 287 | 291,500 |
| 2009/12/03 | 276 | 288 | 276 | 286 | 526,500 |
| 2009/12/02 | 277 | 281 | 272 | 275 | 544,500 |
| 2009/12/01 | 261 | 279 | 258 | 276 | 1,094,000 |
| 2009/11/30 | 257 | 268 | 255 | 268 | 981,500 |
| 2009/11/27 | 260 | 264 | 250 | 254 | 744,500 |
| 2009/11/26 | 259 | 269 | 258 | 266 | 455,500 |
| 2009/11/25 | 265 | 270 | 261 | 261 | 491,000 |
| 2009/11/24 | 279 | 279 | 269 | 270 | 586,500 |
| 2009/11/20 | 272 | 280 | 272 | 279 | 473,000 |
| 2009/11/19 | 279 | 280 | 273 | 279 | 812,000 |
| 2009/11/18 | 287 | 291 | 263 | 275 | 797,000 |
| 2009/11/17 | 287 | 294 | 284 | 292 | 580,000 |
| 2009/11/16 | 289 | 291 | 281 | 284 | 340,500 |
| 2009/11/13 | 290 | 297 | 286 | 288 | 797,500 |
| 2009/11/12 | 294 | 297 | 292 | 293 | 409,000 |
| 2009/11/11 | 295 | 297 | 291 | 291 | 276,000 |
| 2009/11/10 | 290 | 294 | 289 | 293 | 311,500 |
| 2009/11/09 | 291 | 291 | 284 | 285 | 255,000 |
| 2009/11/06 | 289 | 290 | 287 | 288 | 317,000 |
| 2009/11/05 | 291 | 294 | 284 | 284 | 377,000 |
| 2009/11/04 | 287 | 291 | 284 | 291 | 779,500 |
| 2009/11/02 | 295 | 297 | 290 | 290 | 706,500 |
| 2009/10/30 | 299 | 304 | 295 | 302 | 745,000 |
| 2009/10/29 | 295 | 296 | 290 | 294 | 671,000 |
| 2009/10/28 | 305 | 308 | 297 | 300 | 447,500 |
| 2009/10/27 | 307 | 309 | 303 | 306 | 423,000 |
| 2009/10/26 | 307 | 314 | 307 | 308 | 409,000 |
| 2009/10/23 | 304 | 316 | 304 | 311 | 565,000 |
| 2009/10/22 | 304 | 307 | 301 | 303 | 433,000 |
| 2009/10/21 | 307 | 310 | 304 | 307 | 319,500 |
| 2009/10/20 | 307 | 310 | 305 | 309 | 375,500 |
| 2009/10/19 | 300 | 306 | 298 | 305 | 565,000 |
| 2009/10/16 | 304 | 306 | 297 | 299 | 853,500 |
| 2009/10/15 | 299 | 305 | 298 | 303 | 671,000 |
| 2009/10/14 | 297 | 298 | 291 | 294 | 546,500 |
| 2009/10/13 | 301 | 302 | 293 | 293 | 522,500 |
| 2009/10/09 | 294 | 302 | 288 | 294 | 1,493,000 |
| 2009/10/08 | 299 | 299 | 290 | 290 | 523,500 |
| 2009/10/07 | 290 | 299 | 287 | 296 | 810,500 |
| 2009/10/06 | 288 | 292 | 286 | 291 | 661,000 |
| 2009/10/05 | 294 | 298 | 285 | 285 | 919,500 |
| 2009/10/02 | 304 | 304 | 296 | 299 | 818,000 |
| 2009/10/01 | 309 | 309 | 303 | 304 | 531,000 |
| 2009/09/30 | 315 | 316 | 306 | 308 | 993,000 |
| 2009/09/29 | 310 | 314 | 306 | 312 | 1,790,000 |
| 2009/09/28 | 310 | 310 | 299 | 305 | 883,000 |
| 2009/09/25 | 327 | 327 | 308 | 312 | 728,000 |
| 2009/09/24 | 325 | 327 | 320 | 326 | 712,500 |
| 2009/09/18 | 325 | 327 | 314 | 323 | 699,500 |
| 2009/09/17 | 334 | 337 | 326 | 330 | 619,000 |
| 2009/09/16 | 340 | 344 | 330 | 331 | 504,000 |
| 2009/09/15 | 342 | 343 | 336 | 337 | 317,500 |
| 2009/09/14 | 348 | 348 | 336 | 337 | 593,000 |
| 2009/09/11 | 350 | 350 | 343 | 347 | 3,254,000 |
| 2009/09/10 | 346 | 349 | 342 | 348 | 836,500 |
| 2009/09/09 | 344 | 350 | 343 | 345 | 936,000 |
| 2009/09/08 | 344 | 354 | 339 | 347 | 2,572,000 |
| 2009/09/07 | 322 | 325 | 320 | 324 | 576,500 |
| 2009/09/04 | 316 | 320 | 315 | 317 | 563,000 |
| 2009/09/03 | 316 | 320 | 315 | 317 | 816,500 |
| 2009/09/02 | 320 | 322 | 316 | 318 | 927,500 |
| 2009/09/01 | 323 | 336 | 323 | 335 | 670,500 |
| 2009/08/31 | 326 | 337 | 322 | 325 | 783,500 |
| 2009/08/28 | 332 | 333 | 327 | 330 | 420,000 |
| 2009/08/27 | 329 | 332 | 323 | 330 | 779,000 |
| 2009/08/26 | 325 | 332 | 324 | 332 | 998,500 |
| 2009/08/25 | 315 | 324 | 315 | 321 | 777,500 |
| 2009/08/24 | 317 | 319 | 312 | 313 | 1,059,500 |
| 2009/08/21 | 318 | 320 | 308 | 312 | 1,055,500 |
| 2009/08/20 | 318 | 323 | 313 | 322 | 962,500 |
| 2009/08/19 | 328 | 331 | 316 | 317 | 744,000 |
| 2009/08/18 | 328 | 337 | 325 | 329 | 1,245,500 |
| 2009/08/17 | 348 | 348 | 331 | 333 | 1,158,000 |
| 2009/08/14 | 350 | 351 | 343 | 350 | 1,318,000 |
| 2009/08/13 | 350 | 351 | 346 | 346 | 557,500 |
| 2009/08/12 | 342 | 350 | 338 | 346 | 691,000 |
| 2009/08/11 | 337 | 346 | 337 | 345 | 425,000 |
| 2009/08/10 | 336 | 340 | 332 | 337 | 657,000 |
| 2009/08/07 | 331 | 335 | 325 | 335 | 541,000 |
| 2009/08/06 | 330 | 338 | 329 | 336 | 521,500 |
| 2009/08/05 | 337 | 338 | 332 | 334 | 614,500 |
| 2009/08/04 | 335 | 338 | 330 | 332 | 617,000 |
| 2009/08/03 | 333 | 335 | 329 | 335 | 334,000 |
| 2009/07/31 | 331 | 334 | 326 | 331 | 623,500 |
| 2009/07/30 | 319 | 326 | 317 | 325 | 463,000 |
| 2009/07/29 | 325 | 329 | 316 | 321 | 594,000 |
| 2009/07/28 | 329 | 330 | 324 | 330 | 568,500 |
| 2009/07/27 | 321 | 330 | 320 | 325 | 839,000 |
| 2009/07/24 | 318 | 319 | 313 | 318 | 626,500 |
| 2009/07/23 | 308 | 315 | 305 | 313 | 350,000 |
| 2009/07/22 | 306 | 313 | 304 | 308 | 409,000 |
| 2009/07/21 | 306 | 309 | 302 | 308 | 432,000 |
| 2009/07/17 | 297 | 302 | 297 | 300 | 402,000 |
| 2009/07/16 | 303 | 305 | 291 | 296 | 414,500 |
| 2009/07/15 | 299 | 300 | 289 | 295 | 476,500 |
| 2009/07/14 | 288 | 295 | 286 | 295 | 477,000 |
| 2009/07/13 | 291 | 298 | 281 | 282 | 756,000 |
| 2009/07/10 | 294 | 298 | 285 | 296 | 1,323,000 |
| 2009/07/09 | 286 | 299 | 286 | 289 | 725,500 |
| 2009/07/08 | 300 | 301 | 293 | 296 | 727,500 |
| 2009/07/07 | 301 | 307 | 300 | 305 | 567,000 |
| 2009/07/06 | 302 | 307 | 300 | 301 | 401,000 |
| 2009/07/03 | 304 | 309 | 300 | 308 | 599,000 |
| 2009/07/02 | 318 | 318 | 309 | 311 | 451,500 |
| 2009/07/01 | 312 | 322 | 312 | 318 | 512,500 |
| 2009/06/30 | 318 | 321 | 315 | 316 | 417,000 |
| 2009/06/29 | 324 | 325 | 310 | 313 | 375,000 |
| 2009/06/26 | 323 | 325 | 321 | 325 | 523,500 |
| 2009/06/25 | 305 | 318 | 304 | 318 | 659,500 |
| 2009/06/24 | 303 | 308 | 300 | 304 | 602,000 |
| 2009/06/23 | 310 | 311 | 301 | 303 | 818,500 |
| 2009/06/22 | 313 | 321 | 311 | 320 | 565,500 |
| 2009/06/19 | 306 | 316 | 300 | 313 | 1,019,000 |
| 2009/06/18 | 310 | 313 | 300 | 304 | 549,000 |
| 2009/06/17 | 305 | 318 | 305 | 315 | 781,500 |
| 2009/06/16 | 322 | 322 | 310 | 311 | 805,500 |
| 2009/06/15 | 325 | 345 | 325 | 331 | 1,288,500 |
| 2009/06/12 | 322 | 327 | 314 | 324 | 3,624,500 |
| 2009/06/11 | 306 | 313 | 302 | 312 | 667,500 |
| 2009/06/10 | 295 | 307 | 294 | 306 | 1,429,000 |
| 2009/06/09 | 300 | 300 | 295 | 295 | 578,500 |
| 2009/06/08 | 293 | 300 | 291 | 300 | 518,500 |
| 2009/06/05 | 293 | 293 | 288 | 290 | 376,000 |
| 2009/06/04 | 290 | 298 | 288 | 288 | 433,000 |
| 2009/06/03 | 294 | 296 | 288 | 291 | 574,000 |
| 2009/06/02 | 297 | 300 | 293 | 294 | 1,000,000 |
| 2009/06/01 | 278 | 293 | 273 | 288 | 907,000 |
| 2009/05/29 | 267 | 278 | 267 | 278 | 692,500 |
| 2009/05/28 | 270 | 273 | 268 | 269 | 596,500 |
| 2009/05/27 | 273 | 277 | 271 | 275 | 946,000 |
| 2009/05/26 | 272 | 273 | 266 | 269 | 493,500 |
| 2009/05/25 | 258 | 269 | 258 | 268 | 586,500 |
| 2009/05/22 | 257 | 263 | 257 | 258 | 371,000 |
| 2009/05/21 | 267 | 267 | 260 | 263 | 429,500 |
| 2009/05/20 | 262 | 270 | 261 | 265 | 498,000 |
| 2009/05/19 | 266 | 267 | 263 | 265 | 512,500 |
| 2009/05/18 | 258 | 259 | 253 | 257 | 524,500 |
| 2009/05/15 | 258 | 265 | 258 | 261 | 493,000 |
| 2009/05/14 | 267 | 268 | 256 | 261 | 576,500 |
| 2009/05/13 | 270 | 271 | 265 | 267 | 507,500 |
| 2009/05/12 | 274 | 274 | 269 | 270 | 601,500 |
| 2009/05/11 | 266 | 277 | 265 | 274 | 1,334,000 |
| 2009/05/08 | 255 | 261 | 252 | 256 | 1,295,000 |
| 2009/05/07 | 253 | 262 | 251 | 260 | 1,172,000 |
| 2009/05/01 | 244 | 250 | 238 | 243 | 1,365,000 |
| 2009/04/30 | 249 | 255 | 249 | 254 | 514,000 |
| 2009/04/28 | 251 | 256 | 246 | 246 | 569,500 |
| 2009/04/27 | 254 | 257 | 250 | 253 | 431,500 |
| 2009/04/24 | 255 | 258 | 251 | 251 | 360,500 |
| 2009/04/23 | 253 | 257 | 248 | 254 | 592,500 |
| 2009/04/22 | 260 | 262 | 250 | 254 | 799,500 |
| 2009/04/21 | 252 | 258 | 251 | 254 | 653,000 |
| 2009/04/20 | 253 | 265 | 253 | 262 | 549,000 |
| 2009/04/17 | 270 | 272 | 266 | 268 | 496,000 |
| 2009/04/16 | 272 | 277 | 265 | 268 | 648,000 |
| 2009/04/15 | 265 | 269 | 265 | 266 | 476,000 |
| 2009/04/14 | 268 | 275 | 261 | 272 | 925,000 |
| 2009/04/13 | 264 | 279 | 258 | 271 | 1,059,500 |
| 2009/04/10 | 269 | 271 | 259 | 264 | 1,630,000 |
| 2009/04/09 | 248 | 264 | 246 | 264 | 1,380,500 |
| 2009/04/08 | 242 | 245 | 239 | 241 | 487,000 |
| 2009/04/07 | 241 | 247 | 241 | 245 | 634,500 |
| 2009/04/06 | 243 | 247 | 240 | 245 | 893,500 |
| 2009/04/03 | 245 | 247 | 237 | 243 | 1,132,000 |
| 2009/04/02 | 231 | 243 | 230 | 243 | 1,998,500 |
| 2009/04/01 | 218 | 227 | 217 | 226 | 863,500 |
| 2009/03/31 | 217 | 219 | 212 | 213 | 916,500 |
| 2009/03/30 | 232 | 235 | 216 | 217 | 1,015,500 |
| 2009/03/27 | 230 | 244 | 230 | 237 | 1,107,500 |
| 2009/03/26 | 228 | 230 | 223 | 228 | 1,019,500 |
| 2009/03/25 | 227 | 230 | 224 | 226 | 1,733,000 |
| 2009/03/24 | 228 | 234 | 222 | 224 | 2,035,000 |
| 2009/03/23 | 218 | 227 | 218 | 225 | 833,000 |
| 2009/03/19 | 219 | 222 | 218 | 222 | 593,000 |
| 2009/03/18 | 221 | 224 | 218 | 219 | 1,037,000 |
| 2009/03/17 | 212 | 218 | 208 | 216 | 2,060,000 |
| 2009/03/16 | 206 | 212 | 206 | 207 | 1,831,000 |
| 2009/03/13 | 207 | 207 | 200 | 204 | 3,619,000 |
| 2009/03/12 | 202 | 210 | 202 | 205 | 725,000 |
| 2009/03/11 | 204 | 206 | 203 | 206 | 750,500 |
| 2009/03/10 | 194 | 204 | 194 | 199 | 619,000 |
| 2009/03/09 | 205 | 205 | 195 | 196 | 661,500 |
| 2009/03/06 | 195 | 201 | 195 | 196 | 741,500 |
| 2009/03/05 | 200 | 206 | 199 | 203 | 803,500 |
| 2009/03/04 | 191 | 199 | 191 | 198 | 1,328,000 |
| 2009/03/03 | 191 | 198 | 191 | 196 | 798,500 |
| 2009/03/02 | 199 | 200 | 195 | 196 | 958,000 |
| 2009/02/27 | 205 | 205 | 201 | 203 | 526,500 |
| 2009/02/26 | 203 | 212 | 203 | 207 | 623,000 |
| 2009/02/25 | 207 | 208 | 200 | 206 | 658,500 |
| 2009/02/24 | 200 | 202 | 199 | 200 | 735,500 |
| 2009/02/23 | 202 | 204 | 201 | 201 | 536,500 |
| 2009/02/20 | 206 | 210 | 205 | 206 | 653,500 |
| 2009/02/19 | 214 | 217 | 206 | 207 | 638,500 |
| 2009/02/18 | 207 | 211 | 207 | 210 | 1,136,000 |
| 2009/02/17 | 213 | 216 | 211 | 214 | 592,000 |
| 2009/02/16 | 215 | 220 | 210 | 213 | 607,000 |
| 2009/02/13 | 218 | 218 | 211 | 213 | 855,500 |
| 2009/02/12 | 219 | 221 | 214 | 214 | 1,004,000 |
| 2009/02/10 | 230 | 233 | 218 | 219 | 1,167,000 |
| 2009/02/09 | 236 | 237 | 230 | 232 | 938,000 |
| 2009/02/06 | 227 | 230 | 223 | 228 | 866,000 |
| 2009/02/05 | 220 | 228 | 218 | 223 | 607,000 |
| 2009/02/04 | 217 | 224 | 216 | 221 | 410,000 |
| 2009/02/03 | 221 | 230 | 215 | 217 | 822,000 |
| 2009/02/02 | 214 | 224 | 209 | 224 | 1,246,000 |
| 2009/01/30 | 209 | 216 | 208 | 209 | 767,500 |
| 2009/01/29 | 221 | 223 | 215 | 220 | 1,233,000 |
| 2009/01/28 | 216 | 219 | 209 | 219 | 709,000 |
| 2009/01/27 | 212 | 218 | 209 | 216 | 882,500 |
| 2009/01/26 | 206 | 216 | 201 | 210 | 1,068,000 |
| 2009/01/23 | 205 | 206 | 202 | 203 | 604,500 |
| 2009/01/22 | 206 | 210 | 201 | 210 | 988,500 |
| 2009/01/21 | 202 | 206 | 201 | 203 | 945,000 |
| 2009/01/20 | 215 | 215 | 207 | 207 | 737,000 |
| 2009/01/19 | 216 | 216 | 212 | 214 | 520,000 |
| 2009/01/16 | 216 | 216 | 209 | 211 | 944,000 |
| 2009/01/15 | 213 | 214 | 208 | 211 | 1,195,500 |
| 2009/01/14 | 225 | 225 | 217 | 221 | 551,000 |
| 2009/01/13 | 230 | 231 | 220 | 221 | 821,500 |
| 2009/01/09 | 247 | 248 | 240 | 240 | 874,500 |
| 2009/01/08 | 241 | 248 | 240 | 242 | 542,500 |
| 2009/01/07 | 242 | 250 | 241 | 250 | 724,000 |
| 2009/01/06 | 243 | 243 | 236 | 238 | 549,500 |
| 2009/01/05 | 238 | 241 | 235 | 238 | 301,000 |