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 |
---|---|---|---|---|---|
2011/12/30 | 153 | 155 | 153 | 153 | 469,500 |
2011/12/29 | 156 | 156 | 153 | 153 | 308,500 |
2011/12/28 | 159 | 160 | 157 | 157 | 517,000 |
2011/12/27 | 161 | 161 | 158 | 161 | 399,000 |
2011/12/26 | 161 | 161 | 159 | 161 | 497,000 |
2011/12/22 | 159 | 162 | 158 | 161 | 553,000 |
2011/12/21 | 159 | 161 | 158 | 159 | 600,500 |
2011/12/20 | 157 | 158 | 156 | 158 | 331,000 |
2011/12/19 | 157 | 157 | 155 | 156 | 482,000 |
2011/12/16 | 159 | 161 | 158 | 159 | 715,500 |
2011/12/15 | 157 | 158 | 156 | 157 | 389,000 |
2011/12/14 | 158 | 160 | 157 | 158 | 469,500 |
2011/12/13 | 158 | 160 | 158 | 159 | 431,000 |
2011/12/12 | 160 | 160 | 158 | 160 | 412,000 |
2011/12/09 | 156 | 160 | 156 | 160 | 3,454,000 |
2011/12/08 | 158 | 160 | 158 | 160 | 272,500 |
2011/12/07 | 160 | 160 | 156 | 160 | 414,500 |
2011/12/06 | 159 | 162 | 158 | 158 | 258,000 |
2011/12/05 | 159 | 161 | 158 | 161 | 222,500 |
2011/12/02 | 158 | 159 | 157 | 159 | 280,000 |
2011/12/01 | 156 | 159 | 155 | 158 | 434,000 |
2011/11/30 | 154 | 154 | 152 | 152 | 407,500 |
2011/11/29 | 154 | 155 | 152 | 155 | 424,000 |
2011/11/28 | 150 | 152 | 150 | 152 | 367,000 |
2011/11/25 | 150 | 151 | 149 | 149 | 557,000 |
2011/11/24 | 150 | 152 | 150 | 150 | 435,000 |
2011/11/22 | 155 | 156 | 153 | 153 | 485,000 |
2011/11/21 | 158 | 158 | 156 | 157 | 250,000 |
2011/11/18 | 158 | 159 | 157 | 157 | 342,500 |
2011/11/17 | 158 | 159 | 158 | 159 | 254,000 |
2011/11/16 | 162 | 162 | 159 | 159 | 177,000 |
2011/11/15 | 161 | 162 | 160 | 161 | 173,000 |
2011/11/14 | 162 | 163 | 161 | 161 | 238,000 |
2011/11/11 | 162 | 162 | 160 | 160 | 540,000 |
2011/11/10 | 162 | 163 | 160 | 161 | 577,000 |
2011/11/09 | 165 | 167 | 164 | 166 | 332,500 |
2011/11/08 | 169 | 170 | 162 | 163 | 438,500 |
2011/11/07 | 170 | 170 | 167 | 168 | 284,500 |
2011/11/04 | 165 | 172 | 164 | 171 | 728,000 |
2011/11/02 | 168 | 169 | 163 | 163 | 720,000 |
2011/11/01 | 171 | 172 | 171 | 171 | 237,000 |
2011/10/31 | 170 | 172 | 170 | 172 | 539,000 |
2011/10/28 | 169 | 173 | 169 | 172 | 937,000 |
2011/10/27 | 167 | 169 | 166 | 168 | 488,000 |
2011/10/26 | 167 | 169 | 166 | 168 | 358,500 |
2011/10/25 | 169 | 170 | 168 | 169 | 476,500 |
2011/10/24 | 167 | 169 | 167 | 168 | 736,500 |
2011/10/21 | 168 | 168 | 165 | 166 | 403,500 |
2011/10/20 | 164 | 167 | 164 | 166 | 479,000 |
2011/10/19 | 167 | 167 | 164 | 166 | 400,500 |
2011/10/18 | 165 | 167 | 165 | 166 | 240,000 |
2011/10/17 | 168 | 168 | 166 | 168 | 332,000 |
2011/10/14 | 168 | 168 | 166 | 167 | 978,000 |
2011/10/13 | 167 | 168 | 167 | 168 | 384,500 |
2011/10/12 | 168 | 168 | 166 | 167 | 314,000 |
2011/10/11 | 168 | 168 | 166 | 168 | 459,500 |
2011/10/07 | 166 | 168 | 165 | 167 | 531,000 |
2011/10/06 | 166 | 166 | 164 | 166 | 286,000 |
2011/10/05 | 167 | 167 | 162 | 163 | 410,000 |
2011/10/04 | 164 | 165 | 163 | 164 | 464,000 |
2011/10/03 | 163 | 167 | 163 | 166 | 336,500 |
2011/09/30 | 168 | 170 | 165 | 167 | 528,500 |
2011/09/29 | 162 | 168 | 162 | 167 | 542,000 |
2011/09/28 | 162 | 166 | 161 | 166 | 578,000 |
2011/09/27 | 160 | 162 | 159 | 162 | 644,000 |
2011/09/26 | 159 | 160 | 156 | 156 | 623,500 |
2011/09/22 | 159 | 160 | 158 | 158 | 726,500 |
2011/09/21 | 161 | 162 | 160 | 161 | 370,000 |
2011/09/20 | 162 | 163 | 160 | 161 | 494,500 |
2011/09/16 | 164 | 166 | 163 | 165 | 627,000 |
2011/09/15 | 163 | 164 | 162 | 163 | 229,500 |
2011/09/14 | 163 | 164 | 161 | 161 | 295,500 |
2011/09/13 | 163 | 165 | 162 | 164 | 409,500 |
2011/09/12 | 164 | 165 | 163 | 163 | 482,000 |
2011/09/09 | 165 | 169 | 163 | 169 | 2,812,500 |
2011/09/08 | 167 | 169 | 163 | 163 | 364,000 |
2011/09/07 | 163 | 166 | 161 | 166 | 575,500 |
2011/09/06 | 164 | 165 | 161 | 161 | 887,500 |
2011/09/05 | 166 | 168 | 165 | 166 | 460,000 |
2011/09/02 | 168 | 171 | 168 | 169 | 518,000 |
2011/09/01 | 170 | 171 | 168 | 171 | 362,000 |
2011/08/31 | 168 | 170 | 168 | 170 | 382,000 |
2011/08/30 | 170 | 170 | 168 | 169 | 615,000 |
2011/08/29 | 164 | 170 | 164 | 169 | 596,500 |
2011/08/26 | 164 | 165 | 163 | 164 | 436,500 |
2011/08/25 | 164 | 166 | 163 | 164 | 453,500 |
2011/08/24 | 168 | 168 | 161 | 161 | 580,500 |
2011/08/23 | 160 | 165 | 160 | 165 | 821,500 |
2011/08/22 | 160 | 162 | 159 | 160 | 517,500 |
2011/08/19 | 159 | 164 | 159 | 160 | 729,500 |
2011/08/18 | 165 | 165 | 161 | 161 | 579,000 |
2011/08/17 | 162 | 166 | 162 | 166 | 429,000 |
2011/08/16 | 163 | 165 | 163 | 164 | 537,500 |
2011/08/15 | 164 | 164 | 160 | 163 | 838,000 |
2011/08/12 | 165 | 166 | 159 | 160 | 1,147,500 |
2011/08/11 | 160 | 163 | 158 | 163 | 752,500 |
2011/08/10 | 168 | 169 | 161 | 164 | 722,000 |
2011/08/09 | 159 | 163 | 156 | 163 | 1,253,500 |
2011/08/08 | 167 | 169 | 163 | 163 | 991,000 |
2011/08/05 | 172 | 178 | 168 | 168 | 1,123,500 |
2011/08/04 | 179 | 183 | 177 | 180 | 659,500 |
2011/08/03 | 180 | 180 | 177 | 179 | 592,500 |
2011/08/02 | 185 | 185 | 180 | 181 | 334,000 |
2011/08/01 | 179 | 185 | 179 | 184 | 622,000 |
2011/07/29 | 178 | 180 | 178 | 178 | 353,500 |
2011/07/28 | 182 | 182 | 177 | 177 | 844,000 |
2011/07/27 | 187 | 188 | 182 | 185 | 761,500 |
2011/07/26 | 188 | 188 | 186 | 188 | 531,000 |
2011/07/25 | 186 | 189 | 186 | 187 | 553,500 |
2011/07/22 | 186 | 190 | 185 | 189 | 922,000 |
2011/07/21 | 186 | 186 | 183 | 185 | 602,000 |
2011/07/20 | 186 | 186 | 184 | 186 | 362,500 |
2011/07/19 | 182 | 185 | 182 | 184 | 274,000 |
2011/07/15 | 186 | 186 | 182 | 183 | 400,000 |
2011/07/14 | 188 | 188 | 181 | 184 | 628,000 |
2011/07/13 | 183 | 187 | 183 | 187 | 397,000 |
2011/07/12 | 185 | 187 | 185 | 185 | 440,000 |
2011/07/11 | 189 | 190 | 187 | 190 | 589,500 |
2011/07/08 | 192 | 193 | 190 | 190 | 1,122,500 |
2011/07/07 | 189 | 192 | 187 | 191 | 1,032,000 |
2011/07/06 | 186 | 189 | 185 | 188 | 975,500 |
2011/07/05 | 182 | 185 | 180 | 185 | 1,452,000 |
2011/07/04 | 176 | 180 | 175 | 178 | 543,500 |
2011/07/01 | 175 | 175 | 173 | 173 | 402,500 |
2011/06/30 | 172 | 175 | 172 | 174 | 553,500 |
2011/06/29 | 173 | 173 | 171 | 173 | 472,500 |
2011/06/28 | 172 | 172 | 171 | 172 | 244,000 |
2011/06/27 | 169 | 171 | 169 | 171 | 216,000 |
2011/06/24 | 172 | 172 | 168 | 169 | 515,000 |
2011/06/23 | 167 | 171 | 167 | 171 | 380,500 |
2011/06/22 | 166 | 169 | 166 | 169 | 439,500 |
2011/06/21 | 166 | 166 | 164 | 164 | 291,500 |
2011/06/20 | 166 | 166 | 164 | 165 | 265,000 |
2011/06/17 | 166 | 167 | 164 | 165 | 533,000 |
2011/06/16 | 168 | 168 | 165 | 165 | 327,000 |
2011/06/15 | 170 | 170 | 167 | 168 | 353,000 |
2011/06/14 | 165 | 169 | 165 | 168 | 474,000 |
2011/06/13 | 164 | 166 | 164 | 164 | 352,000 |
2011/06/10 | 164 | 168 | 162 | 166 | 2,299,000 |
2011/06/09 | 163 | 164 | 162 | 162 | 837,500 |
2011/06/08 | 164 | 165 | 163 | 163 | 449,000 |
2011/06/07 | 164 | 165 | 164 | 164 | 414,500 |
2011/06/06 | 168 | 168 | 165 | 165 | 559,000 |
2011/06/03 | 168 | 170 | 168 | 168 | 806,000 |
2011/06/02 | 168 | 170 | 168 | 169 | 1,022,500 |
2011/06/01 | 172 | 172 | 171 | 172 | 474,000 |
2011/05/31 | 170 | 173 | 169 | 171 | 709,500 |
2011/05/30 | 171 | 171 | 170 | 170 | 247,500 |
2011/05/27 | 171 | 172 | 170 | 171 | 325,000 |
2011/05/26 | 173 | 173 | 171 | 171 | 255,000 |
2011/05/25 | 171 | 172 | 171 | 172 | 191,000 |
2011/05/24 | 171 | 172 | 170 | 172 | 441,500 |
2011/05/23 | 172 | 173 | 171 | 172 | 522,000 |
2011/05/20 | 175 | 177 | 174 | 174 | 566,000 |
2011/05/19 | 176 | 179 | 176 | 176 | 407,500 |
2011/05/18 | 175 | 176 | 174 | 175 | 625,500 |
2011/05/17 | 175 | 175 | 173 | 174 | 500,500 |
2011/05/16 | 176 | 177 | 175 | 175 | 366,500 |
2011/05/13 | 183 | 184 | 176 | 176 | 1,433,000 |
2011/05/12 | 185 | 185 | 182 | 182 | 404,500 |
2011/05/11 | 187 | 187 | 183 | 187 | 501,500 |
2011/05/10 | 187 | 188 | 183 | 185 | 442,000 |
2011/05/09 | 181 | 188 | 181 | 187 | 919,500 |
2011/05/06 | 181 | 182 | 180 | 181 | 656,000 |
2011/05/02 | 182 | 184 | 180 | 183 | 1,280,500 |
2011/04/28 | 179 | 182 | 177 | 181 | 974,000 |
2011/04/27 | 178 | 179 | 177 | 179 | 759,500 |
2011/04/26 | 182 | 182 | 178 | 178 | 421,500 |
2011/04/25 | 178 | 179 | 177 | 179 | 257,000 |
2011/04/22 | 178 | 178 | 176 | 177 | 288,500 |
2011/04/21 | 178 | 180 | 177 | 178 | 533,500 |
2011/04/20 | 178 | 179 | 177 | 178 | 516,500 |
2011/04/19 | 176 | 177 | 175 | 177 | 743,000 |
2011/04/18 | 179 | 180 | 177 | 178 | 530,000 |
2011/04/15 | 180 | 180 | 177 | 179 | 497,500 |
2011/04/14 | 178 | 182 | 177 | 180 | 991,000 |
2011/04/13 | 176 | 182 | 176 | 180 | 718,000 |
2011/04/12 | 181 | 182 | 178 | 178 | 1,035,500 |
2011/04/11 | 186 | 188 | 184 | 185 | 372,000 |
2011/04/08 | 183 | 186 | 180 | 184 | 1,668,500 |
2011/04/07 | 183 | 184 | 182 | 182 | 523,500 |
2011/04/06 | 182 | 183 | 180 | 181 | 708,000 |
2011/04/05 | 187 | 189 | 182 | 182 | 849,500 |
2011/04/04 | 192 | 192 | 188 | 188 | 584,500 |
2011/04/01 | 193 | 194 | 190 | 192 | 989,000 |
2011/03/31 | 192 | 193 | 188 | 192 | 1,027,000 |
2011/03/30 | 188 | 192 | 188 | 192 | 852,000 |
2011/03/29 | 184 | 189 | 183 | 187 | 1,496,000 |
2011/03/28 | 192 | 193 | 186 | 188 | 1,122,000 |
2011/03/25 | 195 | 195 | 190 | 193 | 1,268,500 |
2011/03/24 | 194 | 196 | 191 | 191 | 1,203,500 |
2011/03/23 | 194 | 198 | 188 | 190 | 2,476,000 |
2011/03/22 | 194 | 196 | 192 | 196 | 2,161,000 |
2011/03/18 | 183 | 191 | 182 | 188 | 2,206,000 |
2011/03/17 | 184 | 184 | 178 | 182 | 3,057,000 |
2011/03/16 | 180 | 186 | 178 | 184 | 3,623,000 |
2011/03/15 | 199 | 201 | 166 | 170 | 7,198,500 |
2011/03/14 | 200 | 207 | 196 | 199 | 4,480,000 |
2011/03/11 | 225 | 228 | 224 | 224 | 4,347,000 |
2011/03/10 | 233 | 233 | 228 | 228 | 1,892,000 |
2011/03/09 | 235 | 235 | 231 | 233 | 2,454,000 |
2011/03/08 | 233 | 235 | 232 | 233 | 9,500,500 |
2011/03/07 | 235 | 235 | 232 | 232 | 2,034,000 |
2011/03/04 | 233 | 236 | 233 | 235 | 2,165,000 |
2011/03/03 | 232 | 234 | 231 | 232 | 2,073,500 |
2011/03/02 | 234 | 234 | 231 | 231 | 2,463,500 |
2011/03/01 | 236 | 237 | 234 | 236 | 6,453,000 |
2011/02/28 | 242 | 243 | 237 | 238 | 6,846,500 |
2011/02/25 | 242 | 245 | 241 | 243 | 1,943,500 |
2011/02/24 | 245 | 247 | 244 | 244 | 1,248,000 |
2011/02/23 | 249 | 250 | 247 | 248 | 1,436,500 |
2011/02/22 | 250 | 251 | 246 | 249 | 1,709,000 |
2011/02/21 | 250 | 252 | 248 | 251 | 2,403,000 |
2011/02/18 | 243 | 255 | 240 | 249 | 9,935,500 |
2011/02/17 | 262 | 267 | 262 | 264 | 827,500 |
2011/02/16 | 265 | 265 | 262 | 263 | 764,500 |
2011/02/15 | 269 | 269 | 266 | 266 | 373,000 |
2011/02/14 | 268 | 271 | 267 | 269 | 265,500 |
2011/02/10 | 266 | 269 | 265 | 267 | 591,000 |
2011/02/09 | 269 | 269 | 265 | 268 | 295,500 |
2011/02/08 | 270 | 273 | 269 | 270 | 278,000 |
2011/02/07 | 271 | 272 | 268 | 270 | 361,000 |
2011/02/04 | 265 | 269 | 265 | 269 | 403,500 |
2011/02/03 | 264 | 265 | 262 | 262 | 274,000 |
2011/02/02 | 261 | 268 | 261 | 266 | 682,500 |
2011/02/01 | 256 | 264 | 254 | 262 | 728,500 |
2011/01/31 | 250 | 254 | 248 | 251 | 342,000 |
2011/01/28 | 260 | 263 | 254 | 254 | 503,500 |
2011/01/27 | 268 | 268 | 261 | 262 | 380,000 |
2011/01/26 | 264 | 267 | 263 | 265 | 280,000 |
2011/01/25 | 265 | 268 | 265 | 267 | 299,000 |
2011/01/24 | 262 | 266 | 261 | 264 | 246,500 |
2011/01/21 | 265 | 266 | 259 | 260 | 641,000 |
2011/01/20 | 268 | 268 | 264 | 265 | 474,000 |
2011/01/19 | 272 | 273 | 269 | 269 | 553,000 |
2011/01/18 | 270 | 273 | 269 | 271 | 324,500 |
2011/01/17 | 269 | 272 | 268 | 268 | 316,000 |
2011/01/14 | 267 | 275 | 267 | 269 | 1,122,000 |
2011/01/13 | 266 | 276 | 266 | 275 | 867,000 |
2011/01/12 | 266 | 267 | 264 | 265 | 396,000 |
2011/01/11 | 264 | 266 | 262 | 265 | 472,500 |
2011/01/07 | 267 | 268 | 264 | 265 | 335,500 |
2011/01/06 | 262 | 269 | 260 | 269 | 893,000 |
2011/01/05 | 260 | 260 | 259 | 259 | 203,000 |
2011/01/04 | 258 | 260 | 258 | 259 | 355,500 |