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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,815 | 1,844 | 1,802 | 1,826 | 337,300 |
| 2013/12/27 | 1,800 | 1,814 | 1,776 | 1,809 | 235,600 |
| 2013/12/26 | 1,749 | 1,794 | 1,740 | 1,788 | 188,700 |
| 2013/12/25 | 1,741 | 1,755 | 1,724 | 1,733 | 316,100 |
| 2013/12/24 | 1,769 | 1,779 | 1,746 | 1,750 | 252,200 |
| 2013/12/20 | 1,780 | 1,783 | 1,743 | 1,756 | 335,700 |
| 2013/12/19 | 1,770 | 1,782 | 1,750 | 1,779 | 319,000 |
| 2013/12/18 | 1,695 | 1,739 | 1,689 | 1,739 | 231,400 |
| 2013/12/17 | 1,702 | 1,715 | 1,690 | 1,696 | 144,900 |
| 2013/12/16 | 1,694 | 1,713 | 1,682 | 1,685 | 162,100 |
| 2013/12/13 | 1,690 | 1,741 | 1,690 | 1,722 | 584,600 |
| 2013/12/12 | 1,684 | 1,713 | 1,680 | 1,694 | 224,200 |
| 2013/12/11 | 1,711 | 1,728 | 1,678 | 1,693 | 210,300 |
| 2013/12/10 | 1,742 | 1,758 | 1,726 | 1,730 | 181,300 |
| 2013/12/09 | 1,759 | 1,766 | 1,739 | 1,749 | 150,900 |
| 2013/12/06 | 1,725 | 1,746 | 1,712 | 1,733 | 266,000 |
| 2013/12/05 | 1,757 | 1,781 | 1,726 | 1,726 | 310,500 |
| 2013/12/04 | 1,798 | 1,810 | 1,770 | 1,774 | 235,700 |
| 2013/12/03 | 1,800 | 1,840 | 1,791 | 1,824 | 335,000 |
| 2013/12/02 | 1,805 | 1,811 | 1,780 | 1,798 | 163,100 |
| 2013/11/29 | 1,815 | 1,824 | 1,783 | 1,805 | 231,700 |
| 2013/11/28 | 1,790 | 1,809 | 1,780 | 1,797 | 194,100 |
| 2013/11/27 | 1,747 | 1,783 | 1,741 | 1,769 | 142,800 |
| 2013/11/26 | 1,754 | 1,773 | 1,751 | 1,752 | 144,000 |
| 2013/11/25 | 1,763 | 1,786 | 1,762 | 1,780 | 141,600 |
| 2013/11/22 | 1,810 | 1,819 | 1,756 | 1,760 | 328,600 |
| 2013/11/21 | 1,804 | 1,809 | 1,775 | 1,793 | 184,300 |
| 2013/11/20 | 1,800 | 1,811 | 1,778 | 1,781 | 124,600 |
| 2013/11/19 | 1,820 | 1,845 | 1,788 | 1,798 | 178,100 |
| 2013/11/18 | 1,858 | 1,880 | 1,821 | 1,829 | 277,800 |
| 2013/11/15 | 1,795 | 1,846 | 1,791 | 1,838 | 470,400 |
| 2013/11/14 | 1,768 | 1,798 | 1,747 | 1,783 | 268,500 |
| 2013/11/13 | 1,714 | 1,765 | 1,710 | 1,732 | 186,500 |
| 2013/11/12 | 1,656 | 1,737 | 1,656 | 1,736 | 227,600 |
| 2013/11/11 | 1,662 | 1,691 | 1,650 | 1,666 | 222,900 |
| 2013/11/08 | 1,650 | 1,665 | 1,560 | 1,644 | 290,400 |
| 2013/11/07 | 1,711 | 1,726 | 1,678 | 1,680 | 186,800 |
| 2013/11/06 | 1,703 | 1,725 | 1,686 | 1,715 | 117,100 |
| 2013/11/05 | 1,725 | 1,743 | 1,701 | 1,711 | 169,900 |
| 2013/11/01 | 1,781 | 1,785 | 1,711 | 1,729 | 166,700 |
| 2013/10/31 | 1,776 | 1,802 | 1,762 | 1,768 | 164,100 |
| 2013/10/30 | 1,809 | 1,820 | 1,780 | 1,795 | 209,800 |
| 2013/10/29 | 1,790 | 1,812 | 1,780 | 1,793 | 150,100 |
| 2013/10/28 | 1,782 | 1,810 | 1,773 | 1,800 | 137,800 |
| 2013/10/25 | 1,830 | 1,830 | 1,770 | 1,770 | 194,000 |
| 2013/10/24 | 1,781 | 1,837 | 1,772 | 1,830 | 215,900 |
| 2013/10/23 | 1,841 | 1,848 | 1,787 | 1,787 | 187,100 |
| 2013/10/22 | 1,834 | 1,845 | 1,822 | 1,840 | 118,500 |
| 2013/10/21 | 1,803 | 1,834 | 1,800 | 1,832 | 148,800 |
| 2013/10/18 | 1,790 | 1,820 | 1,784 | 1,791 | 165,300 |
| 2013/10/17 | 1,804 | 1,822 | 1,740 | 1,786 | 226,000 |
| 2013/10/16 | 1,785 | 1,798 | 1,770 | 1,781 | 97,400 |
| 2013/10/15 | 1,800 | 1,807 | 1,778 | 1,783 | 112,100 |
| 2013/10/11 | 1,802 | 1,807 | 1,775 | 1,786 | 291,700 |
| 2013/10/10 | 1,759 | 1,780 | 1,726 | 1,752 | 195,200 |
| 2013/10/09 | 1,644 | 1,738 | 1,635 | 1,737 | 248,700 |
| 2013/10/08 | 1,580 | 1,646 | 1,580 | 1,642 | 264,000 |
| 2013/10/07 | 1,681 | 1,684 | 1,624 | 1,624 | 191,500 |
| 2013/10/04 | 1,672 | 1,684 | 1,633 | 1,669 | 222,700 |
| 2013/10/03 | 1,710 | 1,710 | 1,672 | 1,675 | 254,400 |
| 2013/10/02 | 1,752 | 1,789 | 1,701 | 1,710 | 267,400 |
| 2013/10/01 | 1,797 | 1,822 | 1,781 | 1,783 | 128,900 |
| 2013/09/30 | 1,790 | 1,835 | 1,790 | 1,804 | 122,500 |
| 2013/09/27 | 1,837 | 1,875 | 1,835 | 1,844 | 133,200 |
| 2013/09/26 | 1,792 | 1,863 | 1,775 | 1,861 | 197,600 |
| 2013/09/25 | 1,855 | 1,870 | 1,815 | 1,821 | 309,900 |
| 2013/09/24 | 1,889 | 1,900 | 1,846 | 1,877 | 187,800 |
| 2013/09/20 | 1,940 | 1,945 | 1,895 | 1,900 | 221,400 |
| 2013/09/19 | 1,900 | 1,920 | 1,881 | 1,916 | 287,400 |
| 2013/09/18 | 1,821 | 1,877 | 1,821 | 1,855 | 193,900 |
| 2013/09/17 | 1,846 | 1,858 | 1,810 | 1,812 | 162,000 |
| 2013/09/13 | 1,832 | 1,868 | 1,812 | 1,845 | 467,500 |
| 2013/09/12 | 1,857 | 1,865 | 1,815 | 1,844 | 269,400 |
| 2013/09/11 | 1,875 | 1,882 | 1,848 | 1,856 | 291,400 |
| 2013/09/10 | 1,831 | 1,859 | 1,820 | 1,856 | 400,700 |
| 2013/09/09 | 1,799 | 1,820 | 1,735 | 1,818 | 652,500 |
| 2013/09/06 | 1,676 | 1,683 | 1,606 | 1,624 | 330,500 |
| 2013/09/05 | 1,741 | 1,754 | 1,676 | 1,698 | 266,400 |
| 2013/09/04 | 1,670 | 1,705 | 1,654 | 1,701 | 217,500 |
| 2013/09/03 | 1,628 | 1,690 | 1,628 | 1,676 | 331,000 |
| 2013/09/02 | 1,558 | 1,620 | 1,558 | 1,611 | 215,100 |
| 2013/08/30 | 1,571 | 1,594 | 1,554 | 1,558 | 144,800 |
| 2013/08/29 | 1,558 | 1,585 | 1,551 | 1,571 | 141,100 |
| 2013/08/28 | 1,566 | 1,570 | 1,533 | 1,556 | 185,400 |
| 2013/08/27 | 1,601 | 1,618 | 1,587 | 1,590 | 134,200 |
| 2013/08/26 | 1,647 | 1,663 | 1,612 | 1,615 | 157,100 |
| 2013/08/23 | 1,616 | 1,639 | 1,608 | 1,620 | 190,000 |
| 2013/08/22 | 1,600 | 1,616 | 1,570 | 1,595 | 105,200 |
| 2013/08/21 | 1,624 | 1,640 | 1,566 | 1,610 | 146,200 |
| 2013/08/20 | 1,583 | 1,635 | 1,575 | 1,610 | 269,300 |
| 2013/08/19 | 1,604 | 1,623 | 1,571 | 1,616 | 103,300 |
| 2013/08/16 | 1,581 | 1,617 | 1,580 | 1,600 | 165,600 |
| 2013/08/15 | 1,623 | 1,652 | 1,611 | 1,621 | 133,800 |
| 2013/08/14 | 1,637 | 1,663 | 1,608 | 1,663 | 206,900 |
| 2013/08/13 | 1,589 | 1,614 | 1,580 | 1,614 | 109,200 |
| 2013/08/12 | 1,589 | 1,601 | 1,572 | 1,578 | 186,000 |
| 2013/08/09 | 1,628 | 1,656 | 1,595 | 1,617 | 305,400 |
| 2013/08/08 | 1,623 | 1,675 | 1,590 | 1,601 | 165,100 |
| 2013/08/07 | 1,653 | 1,676 | 1,621 | 1,622 | 222,900 |
| 2013/08/06 | 1,679 | 1,715 | 1,647 | 1,715 | 258,000 |
| 2013/08/05 | 1,685 | 1,706 | 1,672 | 1,685 | 126,800 |
| 2013/08/02 | 1,651 | 1,701 | 1,639 | 1,700 | 218,300 |
| 2013/08/01 | 1,579 | 1,629 | 1,521 | 1,628 | 306,800 |
| 2013/07/31 | 1,594 | 1,607 | 1,562 | 1,573 | 254,200 |
| 2013/07/30 | 1,544 | 1,654 | 1,544 | 1,640 | 370,500 |
| 2013/07/29 | 1,605 | 1,640 | 1,581 | 1,584 | 280,700 |
| 2013/07/26 | 1,704 | 1,724 | 1,668 | 1,670 | 245,100 |
| 2013/07/25 | 1,788 | 1,807 | 1,739 | 1,744 | 229,400 |
| 2013/07/24 | 1,800 | 1,807 | 1,780 | 1,791 | 141,100 |
| 2013/07/23 | 1,789 | 1,822 | 1,787 | 1,811 | 197,300 |
| 2013/07/22 | 1,819 | 1,831 | 1,786 | 1,808 | 226,100 |
| 2013/07/19 | 1,838 | 1,857 | 1,775 | 1,808 | 365,200 |
| 2013/07/18 | 1,810 | 1,830 | 1,797 | 1,825 | 231,800 |
| 2013/07/17 | 1,814 | 1,825 | 1,802 | 1,818 | 185,100 |
| 2013/07/16 | 1,829 | 1,857 | 1,816 | 1,827 | 256,900 |
| 2013/07/12 | 1,821 | 1,857 | 1,810 | 1,819 | 373,400 |
| 2013/07/11 | 1,757 | 1,829 | 1,755 | 1,823 | 253,000 |
| 2013/07/10 | 1,844 | 1,854 | 1,785 | 1,797 | 246,600 |
| 2013/07/09 | 1,836 | 1,866 | 1,801 | 1,844 | 305,900 |
| 2013/07/08 | 1,880 | 1,910 | 1,799 | 1,800 | 445,800 |
| 2013/07/05 | 1,820 | 1,837 | 1,796 | 1,831 | 310,800 |
| 2013/07/04 | 1,753 | 1,810 | 1,751 | 1,809 | 323,200 |
| 2013/07/03 | 1,750 | 1,780 | 1,710 | 1,762 | 425,500 |
| 2013/07/02 | 1,722 | 1,743 | 1,681 | 1,729 | 446,800 |
| 2013/07/01 | 1,661 | 1,690 | 1,625 | 1,684 | 319,200 |
| 2013/06/28 | 1,558 | 1,661 | 1,555 | 1,654 | 442,200 |
| 2013/06/27 | 1,449 | 1,542 | 1,410 | 1,537 | 521,900 |
| 2013/06/26 | 1,517 | 1,554 | 1,439 | 1,444 | 367,800 |
| 2013/06/25 | 1,520 | 1,534 | 1,470 | 1,501 | 271,900 |
| 2013/06/24 | 1,553 | 1,580 | 1,540 | 1,542 | 222,100 |
| 2013/06/21 | 1,500 | 1,569 | 1,469 | 1,541 | 535,400 |
| 2013/06/20 | 1,612 | 1,626 | 1,569 | 1,570 | 426,500 |
| 2013/06/19 | 1,697 | 1,700 | 1,632 | 1,651 | 169,100 |
| 2013/06/18 | 1,642 | 1,688 | 1,629 | 1,657 | 189,500 |
| 2013/06/17 | 1,615 | 1,648 | 1,589 | 1,642 | 309,700 |
| 2013/06/14 | 1,611 | 1,686 | 1,600 | 1,640 | 732,100 |
| 2013/06/13 | 1,674 | 1,674 | 1,573 | 1,573 | 368,100 |
| 2013/06/12 | 1,656 | 1,718 | 1,646 | 1,706 | 244,000 |
| 2013/06/11 | 1,770 | 1,778 | 1,691 | 1,696 | 326,500 |
| 2013/06/10 | 1,800 | 1,808 | 1,735 | 1,780 | 340,700 |
| 2013/06/07 | 1,600 | 1,759 | 1,590 | 1,711 | 645,000 |
| 2013/06/06 | 1,711 | 1,753 | 1,632 | 1,639 | 663,500 |
| 2013/06/05 | 1,900 | 1,907 | 1,737 | 1,747 | 655,500 |
| 2013/06/04 | 1,710 | 1,859 | 1,710 | 1,835 | 569,000 |
| 2013/06/03 | 1,800 | 1,833 | 1,731 | 1,745 | 405,100 |
| 2013/05/31 | 1,859 | 1,923 | 1,827 | 1,870 | 520,900 |
| 2013/05/30 | 1,878 | 1,897 | 1,783 | 1,804 | 636,100 |
| 2013/05/29 | 1,961 | 1,995 | 1,895 | 1,962 | 467,800 |
| 2013/05/28 | 1,891 | 1,948 | 1,857 | 1,929 | 466,100 |
| 2013/05/27 | 1,871 | 1,970 | 1,840 | 1,927 | 405,800 |
| 2013/05/24 | 2,008 | 2,070 | 1,864 | 1,955 | 670,200 |
| 2013/05/23 | 2,197 | 2,220 | 1,941 | 1,941 | 938,900 |
| 2013/05/22 | 2,193 | 2,281 | 2,145 | 2,225 | 611,400 |
| 2013/05/21 | 2,329 | 2,330 | 2,241 | 2,243 | 340,600 |
| 2013/05/20 | 2,382 | 2,388 | 2,291 | 2,329 | 445,900 |
| 2013/05/17 | 2,160 | 2,348 | 2,160 | 2,340 | 845,500 |
| 2013/05/16 | 2,155 | 2,300 | 2,053 | 2,145 | 831,900 |
| 2013/05/15 | 2,301 | 2,327 | 2,160 | 2,188 | 867,000 |
| 2013/05/14 | 2,398 | 2,408 | 2,320 | 2,323 | 490,600 |
| 2013/05/13 | 2,446 | 2,450 | 2,389 | 2,410 | 672,500 |
| 2013/05/10 | 2,440 | 2,450 | 2,394 | 2,449 | 801,200 |
| 2013/05/09 | 2,398 | 2,449 | 2,369 | 2,370 | 724,900 |
| 2013/05/08 | 2,382 | 2,399 | 2,346 | 2,362 | 646,200 |
| 2013/05/07 | 2,384 | 2,410 | 2,342 | 2,376 | 808,700 |
| 2013/05/02 | 2,355 | 2,383 | 2,248 | 2,286 | 1,167,200 |
| 2013/05/01 | 2,399 | 2,411 | 2,305 | 2,341 | 1,407,700 |
| 2013/04/30 | 2,528 | 2,570 | 2,426 | 2,470 | 1,460,200 |
| 2013/04/26 | 2,275 | 2,312 | 2,252 | 2,278 | 927,400 |
| 2013/04/25 | 2,285 | 2,289 | 2,209 | 2,253 | 621,300 |
| 2013/04/24 | 2,231 | 2,265 | 2,180 | 2,258 | 635,200 |
| 2013/04/23 | 2,228 | 2,249 | 2,174 | 2,196 | 448,400 |
| 2013/04/22 | 2,226 | 2,249 | 2,204 | 2,225 | 593,500 |
| 2013/04/19 | 2,141 | 2,187 | 2,123 | 2,176 | 321,600 |
| 2013/04/18 | 2,110 | 2,190 | 2,080 | 2,129 | 484,900 |
| 2013/04/17 | 2,120 | 2,175 | 2,110 | 2,141 | 297,100 |
| 2013/04/16 | 2,070 | 2,134 | 2,020 | 2,077 | 655,300 |
| 2013/04/15 | 2,117 | 2,171 | 2,101 | 2,120 | 399,700 |
| 2013/04/12 | 2,152 | 2,226 | 2,122 | 2,182 | 712,400 |
| 2013/04/11 | 2,240 | 2,249 | 2,090 | 2,151 | 765,300 |
| 2013/04/10 | 2,213 | 2,290 | 2,175 | 2,200 | 598,600 |
| 2013/04/09 | 2,350 | 2,370 | 2,202 | 2,223 | 1,323,500 |
| 2013/04/08 | 2,222 | 2,289 | 2,171 | 2,283 | 1,356,200 |
| 2013/04/05 | 2,107 | 2,258 | 1,950 | 2,072 | 1,693,300 |
| 2013/04/04 | 1,754 | 1,887 | 1,731 | 1,887 | 454,700 |
| 2013/04/03 | 1,796 | 1,829 | 1,778 | 1,799 | 355,100 |
| 2013/04/02 | 1,723 | 1,795 | 1,670 | 1,776 | 789,000 |
| 2013/04/01 | 1,840 | 1,850 | 1,761 | 1,763 | 400,200 |
| 2013/03/29 | 1,862 | 1,866 | 1,785 | 1,838 | 365,800 |
| 2013/03/28 | 1,907 | 1,920 | 1,849 | 1,861 | 622,500 |
| 2013/03/27 | 1,787 | 1,880 | 1,763 | 1,880 | 595,600 |
| 2013/03/26 | 1,735 | 1,758 | 1,714 | 1,745 | 293,000 |
| 2013/03/25 | 1,744 | 1,775 | 1,733 | 1,770 | 281,600 |
| 2013/03/22 | 1,720 | 1,760 | 1,718 | 1,732 | 317,200 |
| 2013/03/21 | 1,776 | 1,779 | 1,741 | 1,755 | 262,400 |
| 2013/03/19 | 1,794 | 1,800 | 1,735 | 1,750 | 335,500 |
| 2013/03/18 | 1,735 | 1,789 | 1,732 | 1,754 | 400,700 |
| 2013/03/15 | 1,754 | 1,800 | 1,745 | 1,771 | 560,400 |
| 2013/03/14 | 1,678 | 1,725 | 1,660 | 1,725 | 520,300 |
| 2013/03/13 | 1,635 | 1,678 | 1,625 | 1,663 | 311,900 |
| 2013/03/12 | 1,686 | 1,716 | 1,635 | 1,645 | 320,200 |
| 2013/03/11 | 1,650 | 1,679 | 1,615 | 1,657 | 527,300 |
| 2013/03/08 | 1,590 | 1,641 | 1,577 | 1,630 | 1,095,000 |
| 2013/03/07 | 1,622 | 1,625 | 1,558 | 1,586 | 412,300 |
| 2013/03/06 | 1,634 | 1,643 | 1,581 | 1,614 | 418,900 |
| 2013/03/05 | 1,621 | 1,643 | 1,550 | 1,578 | 675,000 |
| 2013/03/04 | 1,515 | 1,650 | 1,510 | 1,616 | 1,029,300 |
| 2013/03/01 | 1,389 | 1,491 | 1,389 | 1,485 | 733,800 |
| 2013/02/28 | 1,347 | 1,379 | 1,333 | 1,377 | 501,400 |
| 2013/02/27 | 1,317 | 1,337 | 1,300 | 1,320 | 219,300 |
| 2013/02/26 | 1,278 | 1,340 | 1,277 | 1,308 | 394,000 |
| 2013/02/25 | 1,310 | 1,347 | 1,292 | 1,338 | 352,300 |
| 2013/02/22 | 1,282 | 1,288 | 1,245 | 1,275 | 172,300 |
| 2013/02/21 | 1,282 | 1,306 | 1,273 | 1,280 | 134,700 |
| 2013/02/20 | 1,302 | 1,308 | 1,291 | 1,295 | 151,300 |
| 2013/02/19 | 1,305 | 1,306 | 1,286 | 1,300 | 133,400 |
| 2013/02/18 | 1,270 | 1,303 | 1,270 | 1,296 | 242,400 |
| 2013/02/15 | 1,253 | 1,261 | 1,218 | 1,231 | 217,200 |
| 2013/02/14 | 1,274 | 1,283 | 1,239 | 1,276 | 209,300 |
| 2013/02/13 | 1,283 | 1,296 | 1,250 | 1,261 | 153,200 |
| 2013/02/12 | 1,300 | 1,306 | 1,280 | 1,289 | 198,800 |
| 2013/02/08 | 1,284 | 1,314 | 1,278 | 1,283 | 406,700 |
| 2013/02/07 | 1,301 | 1,314 | 1,281 | 1,304 | 231,100 |
| 2013/02/06 | 1,292 | 1,319 | 1,282 | 1,316 | 365,800 |
| 2013/02/05 | 1,264 | 1,289 | 1,258 | 1,259 | 326,600 |
| 2013/02/04 | 1,264 | 1,309 | 1,237 | 1,290 | 380,600 |
| 2013/02/01 | 1,250 | 1,262 | 1,239 | 1,252 | 315,700 |
| 2013/01/31 | 1,250 | 1,256 | 1,215 | 1,237 | 253,800 |
| 2013/01/30 | 1,203 | 1,225 | 1,194 | 1,225 | 152,900 |
| 2013/01/29 | 1,171 | 1,217 | 1,171 | 1,187 | 163,700 |
| 2013/01/28 | 1,205 | 1,228 | 1,161 | 1,211 | 166,100 |
| 2013/01/25 | 1,193 | 1,245 | 1,193 | 1,210 | 154,600 |
| 2013/01/24 | 1,156 | 1,186 | 1,150 | 1,182 | 166,600 |
| 2013/01/23 | 1,181 | 1,197 | 1,160 | 1,160 | 156,300 |
| 2013/01/22 | 1,216 | 1,234 | 1,151 | 1,196 | 185,700 |
| 2013/01/21 | 1,238 | 1,239 | 1,202 | 1,210 | 133,300 |
| 2013/01/18 | 1,208 | 1,228 | 1,190 | 1,226 | 225,000 |
| 2013/01/17 | 1,189 | 1,207 | 1,155 | 1,178 | 201,900 |
| 2013/01/16 | 1,230 | 1,231 | 1,180 | 1,189 | 217,000 |
| 2013/01/15 | 1,247 | 1,249 | 1,226 | 1,230 | 184,200 |
| 2013/01/11 | 1,242 | 1,259 | 1,230 | 1,233 | 314,200 |
| 2013/01/10 | 1,230 | 1,255 | 1,226 | 1,242 | 303,500 |
| 2013/01/09 | 1,172 | 1,226 | 1,172 | 1,223 | 334,700 |
| 2013/01/08 | 1,214 | 1,214 | 1,172 | 1,183 | 248,200 |
| 2013/01/07 | 1,246 | 1,246 | 1,207 | 1,214 | 299,600 |
| 2013/01/04 | 1,231 | 1,238 | 1,203 | 1,227 | 257,400 |