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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,590 | 1,598 | 1,578 | 1,590 | 57,500 |
| 2016/12/29 | 1,613 | 1,613 | 1,582 | 1,594 | 91,300 |
| 2016/12/28 | 1,602 | 1,624 | 1,594 | 1,619 | 69,500 |
| 2016/12/27 | 1,628 | 1,639 | 1,602 | 1,609 | 187,400 |
| 2016/12/26 | 1,643 | 1,650 | 1,637 | 1,638 | 68,200 |
| 2016/12/22 | 1,659 | 1,660 | 1,641 | 1,653 | 106,300 |
| 2016/12/21 | 1,631 | 1,685 | 1,631 | 1,666 | 262,400 |
| 2016/12/20 | 1,625 | 1,640 | 1,618 | 1,623 | 143,500 |
| 2016/12/19 | 1,637 | 1,640 | 1,617 | 1,618 | 107,500 |
| 2016/12/16 | 1,655 | 1,656 | 1,630 | 1,640 | 155,300 |
| 2016/12/15 | 1,642 | 1,653 | 1,625 | 1,636 | 179,700 |
| 2016/12/14 | 1,680 | 1,682 | 1,622 | 1,635 | 232,400 |
| 2016/12/13 | 1,685 | 1,687 | 1,669 | 1,685 | 111,500 |
| 2016/12/12 | 1,721 | 1,723 | 1,676 | 1,687 | 186,500 |
| 2016/12/09 | 1,684 | 1,724 | 1,680 | 1,714 | 286,100 |
| 2016/12/08 | 1,684 | 1,693 | 1,659 | 1,676 | 275,200 |
| 2016/12/07 | 1,663 | 1,685 | 1,663 | 1,673 | 351,200 |
| 2016/12/06 | 1,638 | 1,662 | 1,638 | 1,651 | 183,900 |
| 2016/12/05 | 1,646 | 1,648 | 1,622 | 1,629 | 183,700 |
| 2016/12/02 | 1,638 | 1,651 | 1,628 | 1,636 | 131,300 |
| 2016/12/01 | 1,647 | 1,664 | 1,636 | 1,638 | 237,100 |
| 2016/11/30 | 1,641 | 1,645 | 1,618 | 1,634 | 150,700 |
| 2016/11/29 | 1,601 | 1,628 | 1,601 | 1,619 | 140,400 |
| 2016/11/28 | 1,576 | 1,614 | 1,565 | 1,612 | 123,800 |
| 2016/11/25 | 1,623 | 1,623 | 1,582 | 1,590 | 143,600 |
| 2016/11/24 | 1,600 | 1,625 | 1,590 | 1,613 | 201,600 |
| 2016/11/22 | 1,581 | 1,600 | 1,558 | 1,596 | 298,700 |
| 2016/11/21 | 1,565 | 1,599 | 1,560 | 1,586 | 316,400 |
| 2016/11/18 | 1,532 | 1,553 | 1,522 | 1,550 | 193,700 |
| 2016/11/17 | 1,517 | 1,532 | 1,505 | 1,522 | 145,900 |
| 2016/11/16 | 1,545 | 1,548 | 1,512 | 1,532 | 228,600 |
| 2016/11/15 | 1,540 | 1,545 | 1,532 | 1,534 | 97,100 |
| 2016/11/14 | 1,537 | 1,552 | 1,534 | 1,540 | 165,500 |
| 2016/11/11 | 1,545 | 1,549 | 1,515 | 1,521 | 153,200 |
| 2016/11/10 | 1,503 | 1,541 | 1,500 | 1,531 | 208,600 |
| 2016/11/09 | 1,524 | 1,524 | 1,386 | 1,431 | 211,300 |
| 2016/11/08 | 1,533 | 1,542 | 1,500 | 1,509 | 215,000 |
| 2016/11/07 | 1,512 | 1,536 | 1,507 | 1,533 | 146,500 |
| 2016/11/04 | 1,480 | 1,511 | 1,477 | 1,498 | 121,500 |
| 2016/11/02 | 1,508 | 1,527 | 1,491 | 1,508 | 182,200 |
| 2016/11/01 | 1,500 | 1,552 | 1,495 | 1,535 | 376,800 |
| 2016/10/31 | 1,466 | 1,500 | 1,466 | 1,494 | 100,600 |
| 2016/10/28 | 1,503 | 1,513 | 1,478 | 1,484 | 286,700 |
| 2016/10/27 | 1,509 | 1,539 | 1,508 | 1,520 | 152,400 |
| 2016/10/26 | 1,503 | 1,522 | 1,490 | 1,516 | 115,000 |
| 2016/10/25 | 1,531 | 1,548 | 1,500 | 1,503 | 190,600 |
| 2016/10/24 | 1,524 | 1,539 | 1,493 | 1,531 | 211,300 |
| 2016/10/21 | 1,500 | 1,572 | 1,496 | 1,524 | 665,000 |
| 2016/10/20 | 1,425 | 1,476 | 1,425 | 1,472 | 275,200 |
| 2016/10/19 | 1,427 | 1,439 | 1,418 | 1,436 | 123,000 |
| 2016/10/18 | 1,406 | 1,436 | 1,405 | 1,433 | 129,600 |
| 2016/10/17 | 1,387 | 1,417 | 1,385 | 1,413 | 199,800 |
| 2016/10/14 | 1,395 | 1,404 | 1,381 | 1,394 | 138,700 |
| 2016/10/13 | 1,393 | 1,410 | 1,392 | 1,400 | 140,700 |
| 2016/10/12 | 1,381 | 1,395 | 1,372 | 1,380 | 151,700 |
| 2016/10/11 | 1,417 | 1,422 | 1,390 | 1,391 | 106,300 |
| 2016/10/07 | 1,405 | 1,426 | 1,401 | 1,423 | 181,500 |
| 2016/10/06 | 1,407 | 1,424 | 1,401 | 1,406 | 144,000 |
| 2016/10/05 | 1,416 | 1,419 | 1,402 | 1,406 | 127,800 |
| 2016/10/04 | 1,432 | 1,432 | 1,412 | 1,419 | 168,900 |
| 2016/10/03 | 1,450 | 1,457 | 1,425 | 1,429 | 232,500 |
| 2016/09/30 | 1,428 | 1,453 | 1,415 | 1,449 | 177,400 |
| 2016/09/29 | 1,436 | 1,464 | 1,430 | 1,436 | 194,600 |
| 2016/09/28 | 1,413 | 1,447 | 1,413 | 1,436 | 336,700 |
| 2016/09/27 | 1,403 | 1,416 | 1,382 | 1,416 | 355,700 |
| 2016/09/26 | 1,404 | 1,416 | 1,392 | 1,400 | 206,700 |
| 2016/09/23 | 1,381 | 1,407 | 1,375 | 1,404 | 168,000 |
| 2016/09/21 | 1,370 | 1,394 | 1,353 | 1,392 | 236,000 |
| 2016/09/20 | 1,353 | 1,378 | 1,352 | 1,362 | 222,700 |
| 2016/09/16 | 1,346 | 1,361 | 1,341 | 1,350 | 206,900 |
| 2016/09/15 | 1,353 | 1,355 | 1,331 | 1,346 | 159,700 |
| 2016/09/14 | 1,348 | 1,363 | 1,342 | 1,349 | 133,300 |
| 2016/09/13 | 1,367 | 1,380 | 1,354 | 1,355 | 119,400 |
| 2016/09/12 | 1,368 | 1,373 | 1,348 | 1,359 | 140,600 |
| 2016/09/09 | 1,391 | 1,405 | 1,381 | 1,389 | 141,800 |
| 2016/09/08 | 1,385 | 1,396 | 1,380 | 1,388 | 116,900 |
| 2016/09/07 | 1,363 | 1,381 | 1,355 | 1,380 | 142,400 |
| 2016/09/06 | 1,380 | 1,391 | 1,371 | 1,384 | 112,300 |
| 2016/09/05 | 1,389 | 1,401 | 1,378 | 1,384 | 126,000 |
| 2016/09/02 | 1,359 | 1,378 | 1,356 | 1,376 | 137,300 |
| 2016/09/01 | 1,339 | 1,359 | 1,333 | 1,356 | 222,400 |
| 2016/08/31 | 1,340 | 1,340 | 1,327 | 1,336 | 93,200 |
| 2016/08/30 | 1,350 | 1,350 | 1,323 | 1,337 | 132,600 |
| 2016/08/29 | 1,354 | 1,363 | 1,349 | 1,353 | 130,000 |
| 2016/08/26 | 1,337 | 1,343 | 1,322 | 1,328 | 118,000 |
| 2016/08/25 | 1,357 | 1,360 | 1,330 | 1,337 | 104,200 |
| 2016/08/24 | 1,358 | 1,365 | 1,352 | 1,356 | 88,300 |
| 2016/08/23 | 1,360 | 1,374 | 1,353 | 1,361 | 72,500 |
| 2016/08/22 | 1,353 | 1,375 | 1,353 | 1,362 | 80,700 |
| 2016/08/19 | 1,365 | 1,376 | 1,351 | 1,360 | 132,500 |
| 2016/08/18 | 1,390 | 1,390 | 1,344 | 1,351 | 221,800 |
| 2016/08/17 | 1,390 | 1,428 | 1,381 | 1,409 | 157,000 |
| 2016/08/16 | 1,421 | 1,428 | 1,397 | 1,397 | 202,900 |
| 2016/08/15 | 1,407 | 1,436 | 1,407 | 1,425 | 191,500 |
| 2016/08/12 | 1,408 | 1,442 | 1,397 | 1,415 | 189,500 |
| 2016/08/10 | 1,391 | 1,406 | 1,380 | 1,401 | 153,800 |
| 2016/08/09 | 1,382 | 1,410 | 1,381 | 1,393 | 196,900 |
| 2016/08/08 | 1,290 | 1,376 | 1,287 | 1,376 | 387,200 |
| 2016/08/05 | 1,275 | 1,280 | 1,247 | 1,265 | 220,000 |
| 2016/08/04 | 1,278 | 1,285 | 1,256 | 1,271 | 178,300 |
| 2016/08/03 | 1,271 | 1,286 | 1,266 | 1,278 | 255,500 |
| 2016/08/02 | 1,287 | 1,301 | 1,278 | 1,294 | 172,400 |
| 2016/08/01 | 1,312 | 1,321 | 1,267 | 1,285 | 444,000 |
| 2016/07/29 | 1,377 | 1,399 | 1,327 | 1,363 | 251,400 |
| 2016/07/28 | 1,376 | 1,384 | 1,351 | 1,381 | 156,700 |
| 2016/07/27 | 1,400 | 1,410 | 1,378 | 1,380 | 159,600 |
| 2016/07/26 | 1,398 | 1,398 | 1,361 | 1,381 | 159,400 |
| 2016/07/25 | 1,403 | 1,419 | 1,398 | 1,413 | 131,700 |
| 2016/07/22 | 1,400 | 1,408 | 1,390 | 1,403 | 118,600 |
| 2016/07/21 | 1,419 | 1,427 | 1,404 | 1,418 | 221,900 |
| 2016/07/20 | 1,392 | 1,418 | 1,361 | 1,412 | 231,600 |
| 2016/07/19 | 1,400 | 1,423 | 1,388 | 1,399 | 238,200 |
| 2016/07/15 | 1,375 | 1,394 | 1,368 | 1,386 | 269,000 |
| 2016/07/14 | 1,348 | 1,386 | 1,336 | 1,373 | 323,700 |
| 2016/07/13 | 1,392 | 1,392 | 1,334 | 1,350 | 308,500 |
| 2016/07/12 | 1,390 | 1,411 | 1,344 | 1,347 | 672,700 |
| 2016/07/11 | 1,229 | 1,278 | 1,229 | 1,264 | 158,200 |
| 2016/07/08 | 1,237 | 1,241 | 1,196 | 1,199 | 197,100 |
| 2016/07/07 | 1,234 | 1,258 | 1,228 | 1,237 | 138,800 |
| 2016/07/06 | 1,247 | 1,260 | 1,215 | 1,249 | 195,900 |
| 2016/07/05 | 1,265 | 1,273 | 1,252 | 1,270 | 114,700 |
| 2016/07/04 | 1,278 | 1,281 | 1,248 | 1,266 | 252,200 |
| 2016/07/01 | 1,295 | 1,298 | 1,274 | 1,280 | 120,400 |
| 2016/06/30 | 1,310 | 1,331 | 1,293 | 1,295 | 245,100 |
| 2016/06/29 | 1,303 | 1,323 | 1,289 | 1,299 | 242,200 |
| 2016/06/28 | 1,270 | 1,314 | 1,240 | 1,302 | 169,800 |
| 2016/06/27 | 1,273 | 1,295 | 1,273 | 1,288 | 151,500 |
| 2016/06/24 | 1,337 | 1,338 | 1,236 | 1,251 | 266,500 |
| 2016/06/23 | 1,316 | 1,348 | 1,313 | 1,339 | 221,200 |
| 2016/06/22 | 1,335 | 1,347 | 1,312 | 1,320 | 426,100 |
| 2016/06/21 | 1,292 | 1,351 | 1,281 | 1,322 | 1,012,500 |
| 2016/06/20 | 1,176 | 1,210 | 1,176 | 1,202 | 80,800 |
| 2016/06/17 | 1,166 | 1,195 | 1,156 | 1,160 | 188,800 |
| 2016/06/16 | 1,200 | 1,213 | 1,153 | 1,159 | 161,500 |
| 2016/06/15 | 1,198 | 1,224 | 1,196 | 1,212 | 105,300 |
| 2016/06/14 | 1,219 | 1,228 | 1,200 | 1,206 | 93,800 |
| 2016/06/13 | 1,270 | 1,274 | 1,228 | 1,229 | 127,500 |
| 2016/06/10 | 1,289 | 1,299 | 1,275 | 1,289 | 137,500 |
| 2016/06/09 | 1,271 | 1,290 | 1,271 | 1,289 | 91,800 |
| 2016/06/08 | 1,294 | 1,302 | 1,275 | 1,288 | 100,900 |
| 2016/06/07 | 1,295 | 1,307 | 1,292 | 1,297 | 124,200 |
| 2016/06/06 | 1,294 | 1,299 | 1,277 | 1,299 | 113,000 |
| 2016/06/03 | 1,301 | 1,324 | 1,301 | 1,315 | 160,600 |
| 2016/06/02 | 1,337 | 1,342 | 1,312 | 1,317 | 134,000 |
| 2016/06/01 | 1,360 | 1,363 | 1,340 | 1,354 | 143,100 |
| 2016/05/31 | 1,359 | 1,370 | 1,341 | 1,363 | 146,900 |
| 2016/05/30 | 1,348 | 1,358 | 1,338 | 1,354 | 67,000 |
| 2016/05/27 | 1,344 | 1,352 | 1,331 | 1,336 | 89,600 |
| 2016/05/26 | 1,368 | 1,384 | 1,338 | 1,347 | 62,500 |
| 2016/05/25 | 1,386 | 1,394 | 1,353 | 1,353 | 104,000 |
| 2016/05/24 | 1,365 | 1,400 | 1,365 | 1,378 | 175,200 |
| 2016/05/23 | 1,351 | 1,368 | 1,345 | 1,363 | 190,100 |
| 2016/05/20 | 1,332 | 1,357 | 1,328 | 1,351 | 116,800 |
| 2016/05/19 | 1,352 | 1,357 | 1,337 | 1,341 | 101,700 |
| 2016/05/18 | 1,344 | 1,353 | 1,330 | 1,340 | 108,200 |
| 2016/05/17 | 1,344 | 1,347 | 1,331 | 1,340 | 97,300 |
| 2016/05/16 | 1,345 | 1,356 | 1,329 | 1,339 | 187,500 |
| 2016/05/13 | 1,349 | 1,354 | 1,337 | 1,348 | 125,300 |
| 2016/05/12 | 1,358 | 1,366 | 1,344 | 1,356 | 105,600 |
| 2016/05/11 | 1,383 | 1,391 | 1,345 | 1,359 | 229,300 |
| 2016/05/10 | 1,333 | 1,374 | 1,330 | 1,373 | 149,700 |
| 2016/05/09 | 1,332 | 1,344 | 1,326 | 1,333 | 83,900 |
| 2016/05/06 | 1,331 | 1,337 | 1,311 | 1,321 | 162,400 |
| 2016/05/02 | 1,317 | 1,344 | 1,316 | 1,323 | 192,900 |
| 2016/04/28 | 1,400 | 1,437 | 1,369 | 1,377 | 398,800 |
| 2016/04/27 | 1,380 | 1,381 | 1,360 | 1,370 | 118,100 |
| 2016/04/26 | 1,411 | 1,412 | 1,368 | 1,377 | 200,300 |
| 2016/04/25 | 1,400 | 1,445 | 1,395 | 1,425 | 413,400 |
| 2016/04/22 | 1,341 | 1,392 | 1,341 | 1,389 | 244,500 |
| 2016/04/21 | 1,352 | 1,386 | 1,352 | 1,362 | 284,600 |
| 2016/04/20 | 1,319 | 1,339 | 1,316 | 1,326 | 259,700 |
| 2016/04/19 | 1,300 | 1,318 | 1,291 | 1,304 | 180,000 |
| 2016/04/18 | 1,262 | 1,285 | 1,261 | 1,280 | 178,100 |
| 2016/04/15 | 1,309 | 1,333 | 1,305 | 1,311 | 165,700 |
| 2016/04/14 | 1,324 | 1,341 | 1,318 | 1,334 | 275,500 |
| 2016/04/13 | 1,310 | 1,330 | 1,298 | 1,306 | 164,500 |
| 2016/04/12 | 1,290 | 1,323 | 1,290 | 1,306 | 131,900 |
| 2016/04/11 | 1,300 | 1,302 | 1,268 | 1,294 | 104,300 |
| 2016/04/08 | 1,290 | 1,314 | 1,261 | 1,298 | 194,500 |
| 2016/04/07 | 1,303 | 1,332 | 1,291 | 1,312 | 117,900 |
| 2016/04/06 | 1,301 | 1,312 | 1,291 | 1,304 | 145,700 |
| 2016/04/05 | 1,338 | 1,344 | 1,301 | 1,308 | 214,100 |
| 2016/04/04 | 1,348 | 1,372 | 1,344 | 1,353 | 168,400 |
| 2016/04/01 | 1,391 | 1,391 | 1,350 | 1,353 | 237,200 |
| 2016/03/31 | 1,410 | 1,433 | 1,400 | 1,400 | 197,500 |
| 2016/03/30 | 1,404 | 1,430 | 1,399 | 1,406 | 161,600 |
| 2016/03/29 | 1,404 | 1,420 | 1,390 | 1,407 | 116,500 |
| 2016/03/28 | 1,413 | 1,417 | 1,391 | 1,408 | 108,500 |
| 2016/03/25 | 1,404 | 1,408 | 1,387 | 1,399 | 213,300 |
| 2016/03/24 | 1,435 | 1,446 | 1,404 | 1,405 | 181,000 |
| 2016/03/23 | 1,450 | 1,459 | 1,435 | 1,445 | 222,600 |
| 2016/03/22 | 1,420 | 1,448 | 1,402 | 1,438 | 347,400 |
| 2016/03/18 | 1,394 | 1,424 | 1,370 | 1,390 | 257,100 |
| 2016/03/17 | 1,400 | 1,437 | 1,386 | 1,402 | 273,100 |
| 2016/03/16 | 1,388 | 1,410 | 1,384 | 1,389 | 140,800 |
| 2016/03/15 | 1,400 | 1,433 | 1,387 | 1,400 | 306,300 |
| 2016/03/14 | 1,380 | 1,417 | 1,372 | 1,400 | 235,500 |
| 2016/03/11 | 1,333 | 1,358 | 1,330 | 1,357 | 230,900 |
| 2016/03/10 | 1,369 | 1,370 | 1,329 | 1,348 | 239,500 |
| 2016/03/09 | 1,292 | 1,364 | 1,291 | 1,359 | 517,600 |
| 2016/03/08 | 1,325 | 1,336 | 1,287 | 1,300 | 311,700 |
| 2016/03/07 | 1,360 | 1,365 | 1,324 | 1,329 | 161,900 |
| 2016/03/04 | 1,333 | 1,360 | 1,322 | 1,360 | 296,900 |
| 2016/03/03 | 1,340 | 1,349 | 1,318 | 1,333 | 303,700 |
| 2016/03/02 | 1,320 | 1,353 | 1,319 | 1,341 | 560,000 |
| 2016/03/01 | 1,231 | 1,291 | 1,231 | 1,289 | 319,600 |
| 2016/02/29 | 1,246 | 1,255 | 1,232 | 1,235 | 206,100 |
| 2016/02/26 | 1,244 | 1,266 | 1,232 | 1,235 | 167,400 |
| 2016/02/25 | 1,215 | 1,242 | 1,211 | 1,237 | 158,000 |
| 2016/02/24 | 1,184 | 1,232 | 1,175 | 1,211 | 300,300 |
| 2016/02/23 | 1,188 | 1,226 | 1,188 | 1,197 | 212,100 |
| 2016/02/22 | 1,182 | 1,191 | 1,168 | 1,184 | 204,300 |
| 2016/02/19 | 1,160 | 1,186 | 1,150 | 1,178 | 185,800 |
| 2016/02/18 | 1,169 | 1,189 | 1,150 | 1,168 | 168,200 |
| 2016/02/17 | 1,157 | 1,172 | 1,121 | 1,138 | 206,400 |
| 2016/02/16 | 1,111 | 1,178 | 1,110 | 1,162 | 250,100 |
| 2016/02/15 | 1,100 | 1,122 | 1,072 | 1,108 | 245,000 |
| 2016/02/12 | 1,062 | 1,087 | 1,045 | 1,046 | 274,100 |
| 2016/02/10 | 1,159 | 1,164 | 1,097 | 1,114 | 209,400 |
| 2016/02/09 | 1,187 | 1,187 | 1,144 | 1,156 | 212,800 |
| 2016/02/08 | 1,202 | 1,263 | 1,194 | 1,249 | 182,700 |
| 2016/02/05 | 1,254 | 1,274 | 1,212 | 1,224 | 255,700 |
| 2016/02/04 | 1,240 | 1,288 | 1,240 | 1,273 | 299,600 |
| 2016/02/03 | 1,234 | 1,270 | 1,225 | 1,266 | 391,500 |
| 2016/02/02 | 1,281 | 1,289 | 1,254 | 1,267 | 384,700 |
| 2016/02/01 | 1,281 | 1,315 | 1,253 | 1,291 | 656,000 |
| 2016/01/29 | 1,117 | 1,240 | 1,111 | 1,234 | 744,700 |
| 2016/01/28 | 1,094 | 1,105 | 1,082 | 1,087 | 171,100 |
| 2016/01/27 | 1,104 | 1,118 | 1,094 | 1,101 | 184,600 |
| 2016/01/26 | 1,095 | 1,106 | 1,071 | 1,087 | 285,000 |
| 2016/01/25 | 1,123 | 1,129 | 1,093 | 1,104 | 171,400 |
| 2016/01/22 | 1,098 | 1,106 | 1,079 | 1,097 | 236,900 |
| 2016/01/21 | 1,095 | 1,115 | 1,050 | 1,052 | 237,400 |
| 2016/01/20 | 1,141 | 1,143 | 1,095 | 1,098 | 242,800 |
| 2016/01/19 | 1,132 | 1,152 | 1,128 | 1,146 | 275,300 |
| 2016/01/18 | 1,145 | 1,153 | 1,129 | 1,136 | 296,100 |
| 2016/01/15 | 1,211 | 1,219 | 1,170 | 1,175 | 168,700 |
| 2016/01/14 | 1,191 | 1,197 | 1,171 | 1,194 | 237,700 |
| 2016/01/13 | 1,218 | 1,234 | 1,212 | 1,221 | 117,200 |
| 2016/01/12 | 1,222 | 1,240 | 1,198 | 1,200 | 164,800 |
| 2016/01/08 | 1,258 | 1,265 | 1,242 | 1,242 | 226,400 |
| 2016/01/07 | 1,290 | 1,300 | 1,268 | 1,270 | 142,400 |
| 2016/01/06 | 1,309 | 1,321 | 1,293 | 1,302 | 126,200 |
| 2016/01/05 | 1,310 | 1,328 | 1,300 | 1,309 | 110,400 |
| 2016/01/04 | 1,320 | 1,326 | 1,294 | 1,308 | 139,700 |