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 |
---|---|---|---|---|---|
2012/12/28 | 1,180 | 1,181 | 1,151 | 1,171 | 260,200 |
2012/12/27 | 1,189 | 1,199 | 1,176 | 1,188 | 393,600 |
2012/12/26 | 1,160 | 1,167 | 1,151 | 1,167 | 268,700 |
2012/12/25 | 1,120 | 1,155 | 1,120 | 1,144 | 299,200 |
2012/12/21 | 1,078 | 1,120 | 1,077 | 1,098 | 380,400 |
2012/12/20 | 1,060 | 1,078 | 1,049 | 1,061 | 251,900 |
2012/12/19 | 1,065 | 1,070 | 1,036 | 1,061 | 269,100 |
2012/12/18 | 1,043 | 1,068 | 1,042 | 1,059 | 204,700 |
2012/12/17 | 1,024 | 1,047 | 1,018 | 1,043 | 243,000 |
2012/12/14 | 1,005 | 1,015 | 1,002 | 1,006 | 624,500 |
2012/12/13 | 999 | 1,010 | 995 | 1,005 | 203,900 |
2012/12/12 | 990 | 994 | 985 | 992 | 124,300 |
2012/12/11 | 985 | 990 | 976 | 984 | 148,700 |
2012/12/10 | 1,000 | 1,004 | 992 | 994 | 57,500 |
2012/12/07 | 995 | 1,004 | 993 | 996 | 121,500 |
2012/12/06 | 987 | 998 | 984 | 995 | 115,500 |
2012/12/05 | 981 | 988 | 971 | 982 | 110,200 |
2012/12/04 | 979 | 993 | 976 | 984 | 110,300 |
2012/12/03 | 983 | 999 | 979 | 992 | 169,400 |
2012/11/30 | 988 | 993 | 966 | 972 | 154,200 |
2012/11/29 | 982 | 989 | 973 | 985 | 153,100 |
2012/11/28 | 986 | 989 | 975 | 976 | 133,600 |
2012/11/27 | 981 | 993 | 980 | 986 | 161,500 |
2012/11/26 | 983 | 993 | 963 | 981 | 183,100 |
2012/11/22 | 971 | 981 | 964 | 981 | 138,100 |
2012/11/21 | 964 | 968 | 949 | 960 | 128,000 |
2012/11/20 | 965 | 965 | 950 | 958 | 145,400 |
2012/11/19 | 961 | 967 | 954 | 958 | 164,500 |
2012/11/16 | 947 | 963 | 942 | 962 | 278,600 |
2012/11/15 | 936 | 944 | 928 | 942 | 215,300 |
2012/11/14 | 910 | 928 | 903 | 924 | 125,000 |
2012/11/13 | 925 | 928 | 891 | 907 | 154,400 |
2012/11/12 | 928 | 936 | 922 | 922 | 111,700 |
2012/11/09 | 923 | 942 | 923 | 932 | 159,800 |
2012/11/08 | 959 | 959 | 937 | 945 | 138,000 |
2012/11/07 | 965 | 971 | 952 | 964 | 190,400 |
2012/11/06 | 970 | 970 | 964 | 966 | 164,300 |
2012/11/05 | 963 | 973 | 960 | 964 | 105,400 |
2012/11/02 | 966 | 975 | 965 | 973 | 169,900 |
2012/11/01 | 948 | 957 | 945 | 956 | 247,500 |
2012/10/31 | 945 | 952 | 933 | 933 | 168,700 |
2012/10/30 | 968 | 970 | 930 | 933 | 183,100 |
2012/10/29 | 958 | 981 | 953 | 976 | 243,600 |
2012/10/26 | 961 | 968 | 939 | 948 | 168,000 |
2012/10/25 | 958 | 969 | 947 | 967 | 186,900 |
2012/10/24 | 932 | 958 | 930 | 953 | 291,800 |
2012/10/23 | 945 | 946 | 926 | 934 | 148,300 |
2012/10/22 | 920 | 948 | 916 | 942 | 145,500 |
2012/10/19 | 940 | 949 | 932 | 935 | 98,300 |
2012/10/18 | 928 | 948 | 924 | 941 | 178,800 |
2012/10/17 | 920 | 927 | 913 | 924 | 212,200 |
2012/10/16 | 900 | 918 | 900 | 912 | 143,200 |
2012/10/15 | 912 | 918 | 906 | 914 | 194,400 |
2012/10/12 | 908 | 921 | 901 | 909 | 337,400 |
2012/10/11 | 899 | 904 | 880 | 900 | 201,600 |
2012/10/10 | 891 | 904 | 888 | 895 | 134,500 |
2012/10/09 | 910 | 921 | 899 | 900 | 190,500 |
2012/10/05 | 892 | 912 | 889 | 909 | 158,300 |
2012/10/04 | 878 | 905 | 878 | 904 | 144,000 |
2012/10/03 | 872 | 889 | 869 | 870 | 165,400 |
2012/10/02 | 867 | 886 | 867 | 874 | 138,100 |
2012/10/01 | 885 | 886 | 864 | 879 | 237,800 |
2012/09/28 | 894 | 900 | 875 | 899 | 237,100 |
2012/09/27 | 875 | 893 | 863 | 890 | 182,100 |
2012/09/26 | 859 | 896 | 851 | 890 | 107,100 |
2012/09/26 | 1 -> 0.20 分割 | ||||
2012/09/25 | 174 | 179 | 174 | 179 | 608,000 |
2012/09/24 | 178 | 179 | 174 | 178 | 775,000 |
2012/09/21 | 181 | 181 | 180 | 180 | 234,000 |
2012/09/20 | 184 | 184 | 179 | 180 | 1,175,500 |
2012/09/19 | 183 | 187 | 181 | 186 | 621,000 |
2012/09/18 | 182 | 183 | 180 | 181 | 605,000 |
2012/09/14 | 174 | 180 | 173 | 179 | 2,018,500 |
2012/09/13 | 171 | 174 | 171 | 172 | 336,500 |
2012/09/12 | 171 | 175 | 170 | 173 | 412,500 |
2012/09/11 | 171 | 172 | 171 | 171 | 299,500 |
2012/09/10 | 172 | 174 | 172 | 173 | 255,000 |
2012/09/07 | 177 | 177 | 173 | 173 | 539,500 |
2012/09/06 | 173 | 174 | 171 | 172 | 380,000 |
2012/09/05 | 176 | 177 | 174 | 175 | 243,000 |
2012/09/04 | 176 | 177 | 176 | 176 | 207,000 |
2012/09/03 | 180 | 182 | 177 | 177 | 375,500 |
2012/08/31 | 181 | 183 | 180 | 181 | 279,000 |
2012/08/30 | 183 | 183 | 180 | 183 | 360,500 |
2012/08/29 | 184 | 187 | 183 | 185 | 353,000 |
2012/08/28 | 184 | 187 | 183 | 183 | 489,000 |
2012/08/27 | 186 | 187 | 184 | 184 | 315,000 |
2012/08/24 | 184 | 186 | 182 | 185 | 251,500 |
2012/08/23 | 188 | 188 | 186 | 187 | 367,500 |
2012/08/22 | 189 | 189 | 185 | 188 | 282,500 |
2012/08/21 | 190 | 191 | 189 | 189 | 243,000 |
2012/08/20 | 192 | 192 | 189 | 190 | 438,000 |
2012/08/17 | 190 | 192 | 188 | 191 | 569,500 |
2012/08/16 | 186 | 189 | 184 | 188 | 293,500 |
2012/08/15 | 189 | 190 | 183 | 185 | 477,500 |
2012/08/14 | 186 | 190 | 186 | 189 | 471,000 |
2012/08/13 | 186 | 186 | 181 | 184 | 180,500 |
2012/08/10 | 184 | 187 | 184 | 185 | 609,500 |
2012/08/09 | 183 | 189 | 181 | 188 | 602,500 |
2012/08/08 | 180 | 186 | 180 | 185 | 702,500 |
2012/08/07 | 177 | 179 | 176 | 178 | 222,000 |
2012/08/06 | 180 | 180 | 175 | 176 | 392,500 |
2012/08/03 | 181 | 181 | 174 | 175 | 406,000 |
2012/08/02 | 185 | 187 | 183 | 184 | 548,000 |
2012/08/01 | 180 | 184 | 178 | 184 | 346,500 |
2012/07/31 | 180 | 185 | 180 | 184 | 461,000 |
2012/07/30 | 181 | 182 | 179 | 182 | 288,000 |
2012/07/27 | 180 | 181 | 177 | 178 | 369,500 |
2012/07/26 | 173 | 178 | 173 | 175 | 517,500 |
2012/07/25 | 175 | 175 | 172 | 173 | 580,000 |
2012/07/24 | 175 | 177 | 172 | 177 | 600,000 |
2012/07/23 | 175 | 178 | 173 | 174 | 626,500 |
2012/07/20 | 184 | 186 | 177 | 180 | 747,000 |
2012/07/19 | 183 | 186 | 180 | 182 | 611,000 |
2012/07/18 | 179 | 184 | 178 | 180 | 627,500 |
2012/07/17 | 179 | 182 | 177 | 178 | 639,000 |
2012/07/13 | 176 | 181 | 176 | 179 | 761,000 |
2012/07/12 | 177 | 180 | 177 | 177 | 514,000 |
2012/07/11 | 179 | 180 | 177 | 179 | 465,000 |
2012/07/10 | 182 | 184 | 180 | 180 | 511,500 |
2012/07/09 | 182 | 185 | 181 | 182 | 336,500 |
2012/07/06 | 184 | 187 | 183 | 183 | 470,000 |
2012/07/05 | 189 | 189 | 184 | 185 | 329,000 |
2012/07/04 | 189 | 191 | 186 | 188 | 530,500 |
2012/07/03 | 185 | 190 | 184 | 187 | 482,500 |
2012/07/02 | 187 | 187 | 181 | 183 | 503,500 |
2012/06/29 | 180 | 186 | 179 | 185 | 617,500 |
2012/06/28 | 179 | 182 | 179 | 181 | 411,000 |
2012/06/27 | 171 | 178 | 170 | 178 | 575,000 |
2012/06/26 | 175 | 177 | 172 | 174 | 461,500 |
2012/06/25 | 177 | 179 | 176 | 176 | 333,000 |
2012/06/22 | 174 | 178 | 173 | 177 | 418,500 |
2012/06/21 | 177 | 179 | 175 | 177 | 512,500 |
2012/06/20 | 172 | 176 | 171 | 175 | 532,500 |
2012/06/19 | 173 | 174 | 169 | 171 | 351,500 |
2012/06/18 | 176 | 176 | 172 | 172 | 485,000 |
2012/06/15 | 169 | 172 | 168 | 169 | 449,500 |
2012/06/14 | 169 | 169 | 167 | 167 | 622,500 |
2012/06/13 | 168 | 171 | 167 | 170 | 520,500 |
2012/06/12 | 165 | 170 | 164 | 168 | 512,500 |
2012/06/11 | 166 | 171 | 166 | 169 | 663,500 |
2012/06/08 | 167 | 167 | 163 | 163 | 2,578,000 |
2012/06/07 | 170 | 170 | 166 | 169 | 628,000 |
2012/06/06 | 162 | 167 | 161 | 166 | 790,000 |
2012/06/05 | 163 | 163 | 158 | 160 | 624,500 |
2012/06/04 | 155 | 159 | 155 | 159 | 749,000 |
2012/06/01 | 164 | 165 | 161 | 162 | 492,500 |
2012/05/31 | 162 | 165 | 162 | 164 | 575,000 |
2012/05/30 | 168 | 168 | 164 | 164 | 534,500 |
2012/05/29 | 163 | 167 | 162 | 167 | 580,500 |
2012/05/28 | 164 | 166 | 161 | 163 | 768,000 |
2012/05/25 | 170 | 172 | 166 | 168 | 1,056,500 |
2012/05/24 | 167 | 170 | 166 | 168 | 1,092,500 |
2012/05/23 | 174 | 174 | 167 | 167 | 957,000 |
2012/05/22 | 176 | 178 | 174 | 175 | 390,500 |
2012/05/21 | 170 | 175 | 170 | 174 | 686,000 |
2012/05/18 | 176 | 176 | 170 | 171 | 903,000 |
2012/05/17 | 180 | 182 | 177 | 180 | 856,000 |
2012/05/16 | 176 | 181 | 176 | 179 | 791,000 |
2012/05/15 | 182 | 183 | 176 | 178 | 530,000 |
2012/05/14 | 184 | 186 | 182 | 182 | 547,000 |
2012/05/11 | 188 | 190 | 184 | 184 | 706,500 |
2012/05/10 | 186 | 191 | 185 | 188 | 670,500 |
2012/05/09 | 192 | 193 | 188 | 189 | 662,500 |
2012/05/08 | 194 | 194 | 191 | 192 | 740,000 |
2012/05/07 | 191 | 193 | 190 | 191 | 480,000 |
2012/05/02 | 199 | 200 | 195 | 199 | 786,500 |
2012/05/01 | 201 | 201 | 195 | 196 | 685,500 |
2012/04/27 | 206 | 213 | 203 | 203 | 1,057,500 |
2012/04/26 | 206 | 207 | 204 | 205 | 367,000 |
2012/04/25 | 201 | 205 | 201 | 205 | 584,000 |
2012/04/24 | 200 | 204 | 200 | 200 | 575,500 |
2012/04/23 | 203 | 205 | 201 | 202 | 724,500 |
2012/04/20 | 204 | 206 | 203 | 203 | 676,000 |
2012/04/19 | 206 | 207 | 203 | 204 | 739,500 |
2012/04/18 | 205 | 209 | 204 | 209 | 619,000 |
2012/04/17 | 202 | 204 | 201 | 203 | 465,000 |
2012/04/16 | 201 | 204 | 200 | 200 | 394,000 |
2012/04/13 | 203 | 209 | 203 | 204 | 2,258,000 |
2012/04/12 | 202 | 204 | 201 | 202 | 704,000 |
2012/04/11 | 202 | 205 | 199 | 203 | 1,012,500 |
2012/04/10 | 206 | 211 | 203 | 204 | 845,500 |
2012/04/09 | 207 | 208 | 204 | 206 | 638,000 |
2012/04/06 | 210 | 213 | 208 | 212 | 709,000 |
2012/04/05 | 209 | 213 | 208 | 211 | 980,000 |
2012/04/04 | 216 | 219 | 211 | 213 | 803,000 |
2012/04/03 | 223 | 223 | 216 | 218 | 1,251,500 |
2012/04/02 | 227 | 230 | 226 | 227 | 1,821,500 |
2012/03/30 | 218 | 226 | 217 | 225 | 1,705,000 |
2012/03/29 | 216 | 218 | 214 | 216 | 774,500 |
2012/03/28 | 212 | 217 | 210 | 216 | 679,000 |
2012/03/27 | 213 | 216 | 211 | 214 | 1,305,500 |
2012/03/26 | 212 | 212 | 209 | 209 | 559,000 |
2012/03/23 | 213 | 215 | 211 | 213 | 801,500 |
2012/03/22 | 217 | 218 | 214 | 216 | 746,500 |
2012/03/21 | 219 | 220 | 215 | 217 | 686,500 |
2012/03/19 | 223 | 224 | 220 | 220 | 668,500 |
2012/03/16 | 218 | 223 | 218 | 223 | 552,000 |
2012/03/15 | 223 | 224 | 217 | 220 | 860,500 |
2012/03/14 | 222 | 225 | 221 | 223 | 1,004,000 |
2012/03/13 | 214 | 225 | 214 | 218 | 1,651,500 |
2012/03/12 | 218 | 220 | 214 | 215 | 1,017,000 |
2012/03/09 | 219 | 229 | 215 | 218 | 5,271,000 |
2012/03/08 | 212 | 217 | 210 | 216 | 1,522,000 |
2012/03/07 | 203 | 210 | 203 | 210 | 867,000 |
2012/03/06 | 209 | 212 | 207 | 208 | 739,500 |
2012/03/05 | 213 | 215 | 208 | 208 | 864,500 |
2012/03/02 | 211 | 215 | 210 | 215 | 834,000 |
2012/03/01 | 211 | 215 | 207 | 210 | 896,000 |
2012/02/29 | 216 | 217 | 211 | 212 | 1,019,500 |
2012/02/28 | 208 | 216 | 207 | 216 | 1,224,000 |
2012/02/27 | 211 | 218 | 211 | 214 | 1,051,500 |
2012/02/24 | 207 | 211 | 205 | 210 | 1,310,000 |
2012/02/23 | 203 | 208 | 201 | 208 | 1,758,500 |
2012/02/22 | 200 | 204 | 200 | 202 | 904,500 |
2012/02/21 | 201 | 203 | 199 | 203 | 832,000 |
2012/02/20 | 204 | 207 | 202 | 203 | 1,208,500 |
2012/02/17 | 204 | 204 | 200 | 201 | 1,481,500 |
2012/02/16 | 199 | 202 | 197 | 200 | 2,045,000 |
2012/02/15 | 186 | 202 | 186 | 199 | 3,925,000 |
2012/02/14 | 180 | 186 | 178 | 184 | 2,331,000 |
2012/02/13 | 178 | 180 | 177 | 180 | 315,000 |
2012/02/10 | 180 | 180 | 178 | 178 | 866,000 |
2012/02/09 | 178 | 180 | 177 | 179 | 513,000 |
2012/02/08 | 179 | 179 | 178 | 178 | 338,500 |
2012/02/07 | 178 | 179 | 178 | 178 | 349,000 |
2012/02/06 | 180 | 180 | 179 | 180 | 343,500 |
2012/02/03 | 179 | 180 | 178 | 179 | 346,000 |
2012/02/02 | 179 | 180 | 178 | 180 | 585,500 |
2012/02/01 | 175 | 178 | 175 | 176 | 213,500 |
2012/01/31 | 178 | 179 | 176 | 177 | 450,500 |
2012/01/30 | 175 | 177 | 175 | 176 | 420,000 |
2012/01/27 | 176 | 178 | 176 | 178 | 864,500 |
2012/01/26 | 180 | 182 | 177 | 178 | 656,000 |
2012/01/25 | 180 | 182 | 179 | 181 | 460,000 |
2012/01/24 | 178 | 184 | 177 | 180 | 1,251,500 |
2012/01/23 | 176 | 180 | 176 | 177 | 1,436,500 |
2012/01/20 | 171 | 180 | 170 | 177 | 3,419,500 |
2012/01/19 | 160 | 164 | 160 | 164 | 637,500 |
2012/01/18 | 159 | 162 | 158 | 161 | 462,000 |
2012/01/17 | 156 | 158 | 155 | 157 | 234,000 |
2012/01/16 | 157 | 157 | 155 | 155 | 157,500 |
2012/01/13 | 158 | 159 | 157 | 159 | 1,064,500 |
2012/01/12 | 156 | 157 | 155 | 155 | 183,000 |
2012/01/11 | 154 | 157 | 154 | 156 | 269,500 |
2012/01/10 | 155 | 156 | 154 | 154 | 451,500 |
2012/01/06 | 157 | 158 | 155 | 155 | 308,000 |
2012/01/05 | 158 | 159 | 157 | 157 | 258,500 |
2012/01/04 | 155 | 158 | 155 | 158 | 429,000 |