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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,735 | 3,775 | 3,660 | 3,730 | 104,200 |
| 2020/12/29 | 3,700 | 3,755 | 3,690 | 3,750 | 106,700 |
| 2020/12/28 | 3,700 | 3,700 | 3,655 | 3,690 | 79,300 |
| 2020/12/25 | 3,625 | 3,665 | 3,595 | 3,650 | 79,000 |
| 2020/12/24 | 3,650 | 3,650 | 3,575 | 3,625 | 93,800 |
| 2020/12/23 | 3,575 | 3,615 | 3,550 | 3,595 | 73,500 |
| 2020/12/22 | 3,575 | 3,600 | 3,540 | 3,550 | 61,800 |
| 2020/12/21 | 3,595 | 3,615 | 3,565 | 3,590 | 59,700 |
| 2020/12/18 | 3,585 | 3,620 | 3,555 | 3,560 | 92,800 |
| 2020/12/17 | 3,560 | 3,605 | 3,535 | 3,590 | 54,900 |
| 2020/12/16 | 3,545 | 3,615 | 3,540 | 3,575 | 105,200 |
| 2020/12/15 | 3,500 | 3,545 | 3,475 | 3,495 | 53,700 |
| 2020/12/14 | 3,425 | 3,570 | 3,425 | 3,505 | 86,400 |
| 2020/12/11 | 3,430 | 3,480 | 3,390 | 3,425 | 89,800 |
| 2020/12/10 | 3,420 | 3,475 | 3,420 | 3,445 | 35,600 |
| 2020/12/09 | 3,365 | 3,440 | 3,350 | 3,440 | 62,500 |
| 2020/12/08 | 3,400 | 3,415 | 3,350 | 3,380 | 79,900 |
| 2020/12/07 | 3,550 | 3,550 | 3,415 | 3,420 | 91,900 |
| 2020/12/04 | 3,575 | 3,615 | 3,520 | 3,520 | 85,500 |
| 2020/12/03 | 3,565 | 3,665 | 3,540 | 3,575 | 159,800 |
| 2020/12/02 | 3,445 | 3,510 | 3,410 | 3,495 | 161,400 |
| 2020/12/01 | 3,430 | 3,445 | 3,355 | 3,375 | 140,200 |
| 2020/11/30 | 3,470 | 3,500 | 3,390 | 3,420 | 209,900 |
| 2020/11/27 | 3,260 | 3,465 | 3,260 | 3,405 | 220,600 |
| 2020/11/26 | 3,180 | 3,245 | 3,170 | 3,215 | 63,200 |
| 2020/11/25 | 3,260 | 3,270 | 3,180 | 3,185 | 72,100 |
| 2020/11/24 | 3,160 | 3,235 | 3,155 | 3,200 | 92,600 |
| 2020/11/20 | 3,020 | 3,110 | 3,005 | 3,100 | 60,100 |
| 2020/11/19 | 3,025 | 3,035 | 2,997 | 3,020 | 47,600 |
| 2020/11/18 | 3,085 | 3,125 | 3,040 | 3,050 | 115,400 |
| 2020/11/17 | 3,190 | 3,190 | 3,085 | 3,090 | 108,800 |
| 2020/11/16 | 3,140 | 3,225 | 3,140 | 3,210 | 87,600 |
| 2020/11/13 | 3,230 | 3,230 | 3,125 | 3,140 | 93,300 |
| 2020/11/12 | 3,275 | 3,275 | 3,210 | 3,225 | 77,400 |
| 2020/11/11 | 3,300 | 3,340 | 3,240 | 3,310 | 81,500 |
| 2020/11/10 | 3,320 | 3,350 | 3,225 | 3,245 | 108,000 |
| 2020/11/09 | 3,225 | 3,290 | 3,170 | 3,270 | 73,700 |
| 2020/11/06 | 3,200 | 3,225 | 3,145 | 3,180 | 88,300 |
| 2020/11/05 | 3,125 | 3,265 | 3,105 | 3,250 | 126,100 |
| 2020/11/04 | 3,135 | 3,155 | 3,090 | 3,125 | 95,000 |
| 2020/11/02 | 3,110 | 3,180 | 3,070 | 3,105 | 107,300 |
| 2020/10/30 | 3,115 | 3,115 | 3,030 | 3,045 | 65,100 |
| 2020/10/29 | 3,060 | 3,095 | 3,050 | 3,075 | 76,900 |
| 2020/10/28 | 3,100 | 3,110 | 3,055 | 3,080 | 81,200 |
| 2020/10/27 | 3,105 | 3,105 | 3,040 | 3,095 | 50,300 |
| 2020/10/26 | 3,130 | 3,130 | 3,075 | 3,075 | 54,800 |
| 2020/10/23 | 3,100 | 3,135 | 3,055 | 3,130 | 100,200 |
| 2020/10/22 | 3,085 | 3,085 | 3,025 | 3,065 | 44,200 |
| 2020/10/21 | 3,090 | 3,105 | 3,070 | 3,085 | 49,500 |
| 2020/10/20 | 3,105 | 3,125 | 3,040 | 3,040 | 36,400 |
| 2020/10/19 | 3,045 | 3,110 | 3,045 | 3,100 | 50,900 |
| 2020/10/16 | 3,050 | 3,050 | 2,995 | 3,020 | 37,700 |
| 2020/10/15 | 3,120 | 3,120 | 3,045 | 3,050 | 39,400 |
| 2020/10/14 | 3,115 | 3,125 | 3,090 | 3,095 | 56,000 |
| 2020/10/13 | 3,095 | 3,130 | 3,065 | 3,115 | 53,700 |
| 2020/10/12 | 3,095 | 3,095 | 3,035 | 3,060 | 65,400 |
| 2020/10/09 | 3,115 | 3,125 | 3,040 | 3,060 | 66,100 |
| 2020/10/08 | 3,065 | 3,115 | 3,000 | 3,095 | 97,400 |
| 2020/10/07 | 3,065 | 3,130 | 3,065 | 3,090 | 88,900 |
| 2020/10/06 | 3,030 | 3,095 | 3,030 | 3,065 | 111,000 |
| 2020/10/05 | 2,925 | 3,040 | 2,925 | 3,020 | 118,000 |
| 2020/10/02 | 2,910 | 2,974 | 2,890 | 2,908 | 127,500 |
| 2020/09/30 | 2,920 | 2,932 | 2,891 | 2,900 | 128,900 |
| 2020/09/29 | 2,990 | 2,990 | 2,916 | 2,927 | 138,700 |
| 2020/09/28 | 2,897 | 2,994 | 2,887 | 2,991 | 188,700 |
| 2020/09/25 | 2,841 | 2,882 | 2,841 | 2,858 | 88,200 |
| 2020/09/24 | 2,835 | 2,835 | 2,796 | 2,820 | 146,800 |
| 2020/09/23 | 2,857 | 2,865 | 2,823 | 2,836 | 112,400 |
| 2020/09/18 | 2,878 | 2,940 | 2,878 | 2,919 | 118,200 |
| 2020/09/17 | 2,825 | 2,883 | 2,825 | 2,860 | 95,900 |
| 2020/09/16 | 2,830 | 2,856 | 2,805 | 2,816 | 78,800 |
| 2020/09/15 | 2,815 | 2,830 | 2,789 | 2,825 | 77,600 |
| 2020/09/14 | 2,861 | 2,861 | 2,805 | 2,813 | 63,100 |
| 2020/09/11 | 2,847 | 2,877 | 2,836 | 2,862 | 73,500 |
| 2020/09/10 | 2,824 | 2,868 | 2,807 | 2,859 | 83,000 |
| 2020/09/09 | 2,770 | 2,806 | 2,755 | 2,800 | 107,600 |
| 2020/09/08 | 2,800 | 2,822 | 2,792 | 2,815 | 64,400 |
| 2020/09/07 | 2,781 | 2,802 | 2,748 | 2,788 | 115,100 |
| 2020/09/04 | 2,760 | 2,823 | 2,750 | 2,800 | 107,700 |
| 2020/09/03 | 2,840 | 2,862 | 2,806 | 2,810 | 43,200 |
| 2020/09/02 | 2,819 | 2,835 | 2,796 | 2,828 | 50,000 |
| 2020/09/01 | 2,800 | 2,832 | 2,785 | 2,816 | 85,200 |
| 2020/08/31 | 2,817 | 2,841 | 2,792 | 2,818 | 102,300 |
| 2020/08/28 | 2,750 | 2,829 | 2,739 | 2,767 | 130,600 |
| 2020/08/27 | 2,769 | 2,774 | 2,747 | 2,757 | 112,900 |
| 2020/08/26 | 2,798 | 2,798 | 2,717 | 2,786 | 114,200 |
| 2020/08/25 | 2,744 | 2,774 | 2,741 | 2,758 | 64,800 |
| 2020/08/24 | 2,717 | 2,740 | 2,688 | 2,698 | 63,600 |
| 2020/08/21 | 2,707 | 2,742 | 2,699 | 2,726 | 85,400 |
| 2020/08/20 | 2,727 | 2,744 | 2,666 | 2,707 | 177,500 |
| 2020/08/19 | 2,715 | 2,769 | 2,712 | 2,768 | 74,500 |
| 2020/08/18 | 2,746 | 2,800 | 2,725 | 2,742 | 98,200 |
| 2020/08/17 | 2,770 | 2,811 | 2,702 | 2,703 | 128,600 |
| 2020/08/14 | 2,804 | 2,807 | 2,747 | 2,769 | 139,200 |
| 2020/08/13 | 2,860 | 2,880 | 2,792 | 2,803 | 108,700 |
| 2020/08/12 | 2,790 | 2,845 | 2,773 | 2,833 | 90,300 |
| 2020/08/11 | 2,680 | 2,825 | 2,680 | 2,785 | 168,300 |
| 2020/08/07 | 2,619 | 2,684 | 2,615 | 2,670 | 235,400 |
| 2020/08/06 | 2,694 | 2,708 | 2,630 | 2,647 | 144,600 |
| 2020/08/05 | 2,653 | 2,653 | 2,588 | 2,619 | 98,700 |
| 2020/08/04 | 2,609 | 2,652 | 2,574 | 2,635 | 145,200 |
| 2020/08/03 | 2,570 | 2,624 | 2,495 | 2,559 | 153,200 |
| 2020/07/31 | 2,601 | 2,604 | 2,491 | 2,565 | 212,500 |
| 2020/07/30 | 2,745 | 2,764 | 2,660 | 2,675 | 145,100 |
| 2020/07/29 | 2,805 | 2,809 | 2,766 | 2,768 | 76,600 |
| 2020/07/28 | 2,835 | 2,839 | 2,796 | 2,813 | 62,800 |
| 2020/07/27 | 2,850 | 2,852 | 2,786 | 2,844 | 155,800 |
| 2020/07/22 | 2,900 | 2,908 | 2,875 | 2,881 | 82,400 |
| 2020/07/21 | 2,905 | 2,917 | 2,890 | 2,901 | 93,300 |
| 2020/07/20 | 2,908 | 2,931 | 2,886 | 2,891 | 79,400 |
| 2020/07/17 | 2,963 | 2,970 | 2,888 | 2,908 | 48,200 |
| 2020/07/16 | 2,943 | 2,971 | 2,918 | 2,945 | 90,300 |
| 2020/07/15 | 2,900 | 2,997 | 2,897 | 2,970 | 111,500 |
| 2020/07/14 | 2,947 | 2,948 | 2,871 | 2,885 | 92,400 |
| 2020/07/13 | 2,930 | 2,951 | 2,894 | 2,947 | 85,400 |
| 2020/07/10 | 2,928 | 2,928 | 2,885 | 2,885 | 95,800 |
| 2020/07/09 | 2,950 | 2,977 | 2,939 | 2,949 | 84,000 |
| 2020/07/08 | 2,981 | 2,995 | 2,941 | 2,941 | 91,300 |
| 2020/07/07 | 3,010 | 3,025 | 2,981 | 3,025 | 65,400 |
| 2020/07/06 | 3,035 | 3,045 | 2,999 | 3,000 | 59,700 |
| 2020/07/03 | 3,000 | 3,040 | 2,983 | 3,015 | 76,400 |
| 2020/07/02 | 3,060 | 3,075 | 2,991 | 3,000 | 103,700 |
| 2020/07/01 | 3,095 | 3,095 | 3,025 | 3,025 | 96,600 |
| 2020/06/30 | 3,140 | 3,145 | 3,075 | 3,080 | 88,500 |
| 2020/06/29 | 3,125 | 3,125 | 3,060 | 3,070 | 85,200 |
| 2020/06/26 | 3,155 | 3,190 | 3,125 | 3,160 | 88,000 |
| 2020/06/25 | 3,120 | 3,145 | 3,080 | 3,085 | 65,900 |
| 2020/06/24 | 3,125 | 3,195 | 3,120 | 3,170 | 74,200 |
| 2020/06/23 | 3,120 | 3,225 | 3,120 | 3,190 | 122,800 |
| 2020/06/22 | 3,090 | 3,145 | 3,070 | 3,110 | 46,000 |
| 2020/06/19 | 3,045 | 3,135 | 3,035 | 3,110 | 100,600 |
| 2020/06/18 | 3,040 | 3,115 | 3,015 | 3,100 | 76,200 |
| 2020/06/17 | 3,125 | 3,135 | 3,035 | 3,040 | 84,800 |
| 2020/06/16 | 3,020 | 3,150 | 2,989 | 3,130 | 166,700 |
| 2020/06/15 | 3,040 | 3,075 | 2,967 | 2,967 | 158,400 |
| 2020/06/12 | 2,990 | 3,045 | 2,944 | 3,040 | 94,900 |
| 2020/06/11 | 3,095 | 3,095 | 3,020 | 3,025 | 78,000 |
| 2020/06/10 | 3,155 | 3,155 | 3,080 | 3,095 | 97,300 |
| 2020/06/09 | 3,200 | 3,200 | 3,095 | 3,135 | 147,900 |
| 2020/06/08 | 3,175 | 3,195 | 3,110 | 3,175 | 124,300 |
| 2020/06/05 | 3,025 | 3,155 | 3,015 | 3,145 | 120,400 |
| 2020/06/04 | 3,095 | 3,095 | 3,025 | 3,025 | 137,300 |
| 2020/06/03 | 3,075 | 3,095 | 3,000 | 3,060 | 115,700 |
| 2020/06/02 | 2,990 | 3,015 | 2,950 | 3,005 | 107,400 |
| 2020/06/01 | 2,946 | 2,965 | 2,921 | 2,956 | 82,700 |
| 2020/05/29 | 2,980 | 3,010 | 2,943 | 2,945 | 229,500 |
| 2020/05/28 | 3,005 | 3,015 | 2,935 | 2,974 | 200,300 |
| 2020/05/27 | 3,030 | 3,040 | 2,986 | 3,005 | 110,400 |
| 2020/05/26 | 3,025 | 3,080 | 2,987 | 3,070 | 113,300 |
| 2020/05/25 | 2,940 | 2,983 | 2,900 | 2,976 | 69,800 |
| 2020/05/22 | 2,897 | 2,925 | 2,886 | 2,890 | 72,300 |
| 2020/05/21 | 2,910 | 2,910 | 2,858 | 2,883 | 66,100 |
| 2020/05/20 | 2,865 | 2,923 | 2,851 | 2,910 | 141,000 |
| 2020/05/19 | 2,915 | 2,919 | 2,875 | 2,915 | 134,100 |
| 2020/05/18 | 2,851 | 2,880 | 2,816 | 2,865 | 112,400 |
| 2020/05/15 | 2,823 | 2,846 | 2,770 | 2,832 | 125,600 |
| 2020/05/14 | 2,877 | 2,906 | 2,823 | 2,828 | 106,500 |
| 2020/05/13 | 2,866 | 2,898 | 2,826 | 2,893 | 145,900 |
| 2020/05/12 | 2,958 | 2,976 | 2,896 | 2,900 | 178,100 |
| 2020/05/11 | 2,901 | 2,985 | 2,882 | 2,951 | 132,000 |
| 2020/05/08 | 2,932 | 2,956 | 2,887 | 2,929 | 196,600 |
| 2020/05/07 | 3,060 | 3,070 | 2,908 | 2,939 | 265,400 |
| 2020/05/01 | 3,085 | 3,135 | 2,954 | 2,975 | 326,300 |
| 2020/04/30 | 2,898 | 2,948 | 2,826 | 2,914 | 176,500 |
| 2020/04/28 | 2,825 | 2,849 | 2,785 | 2,832 | 95,400 |
| 2020/04/27 | 2,812 | 2,818 | 2,764 | 2,807 | 93,200 |
| 2020/04/24 | 2,747 | 2,813 | 2,737 | 2,803 | 176,800 |
| 2020/04/23 | 2,678 | 2,764 | 2,678 | 2,764 | 116,500 |
| 2020/04/22 | 2,635 | 2,682 | 2,589 | 2,666 | 89,900 |
| 2020/04/21 | 2,663 | 2,679 | 2,612 | 2,667 | 83,500 |
| 2020/04/20 | 2,663 | 2,739 | 2,659 | 2,700 | 78,600 |
| 2020/04/17 | 2,789 | 2,789 | 2,664 | 2,734 | 135,800 |
| 2020/04/16 | 2,613 | 2,701 | 2,603 | 2,694 | 103,000 |
| 2020/04/15 | 2,699 | 2,705 | 2,599 | 2,613 | 150,400 |
| 2020/04/14 | 2,657 | 2,724 | 2,626 | 2,712 | 84,600 |
| 2020/04/13 | 2,703 | 2,778 | 2,657 | 2,675 | 78,300 |
| 2020/04/10 | 2,680 | 2,758 | 2,623 | 2,753 | 116,200 |
| 2020/04/09 | 2,668 | 2,715 | 2,611 | 2,654 | 150,500 |
| 2020/04/08 | 2,602 | 2,710 | 2,548 | 2,699 | 231,200 |
| 2020/04/07 | 2,600 | 2,666 | 2,501 | 2,552 | 215,100 |
| 2020/04/06 | 2,471 | 2,591 | 2,471 | 2,560 | 129,500 |
| 2020/04/03 | 2,440 | 2,545 | 2,439 | 2,460 | 165,900 |
| 2020/04/02 | 2,517 | 2,524 | 2,393 | 2,431 | 197,700 |
| 2020/04/01 | 2,757 | 2,776 | 2,505 | 2,542 | 288,600 |
| 2020/03/31 | 2,788 | 2,815 | 2,670 | 2,799 | 217,900 |
| 2020/03/30 | 2,727 | 2,768 | 2,607 | 2,768 | 165,700 |
| 2020/03/27 | 2,677 | 2,790 | 2,628 | 2,756 | 305,200 |
| 2020/03/26 | 2,641 | 2,651 | 2,548 | 2,577 | 349,900 |
| 2020/03/25 | 2,700 | 2,700 | 2,566 | 2,640 | 349,000 |
| 2020/03/24 | 2,635 | 2,649 | 2,409 | 2,512 | 409,700 |
| 2020/03/23 | 2,291 | 2,535 | 2,080 | 2,535 | 525,200 |
| 2020/03/19 | 2,675 | 2,736 | 2,250 | 2,341 | 412,600 |
| 2020/03/18 | 2,737 | 2,853 | 2,620 | 2,625 | 334,000 |
| 2020/03/17 | 2,465 | 2,676 | 2,435 | 2,659 | 427,800 |
| 2020/03/16 | 2,576 | 2,636 | 2,496 | 2,522 | 266,600 |
| 2020/03/13 | 2,561 | 2,638 | 2,468 | 2,574 | 407,700 |
| 2020/03/12 | 2,820 | 2,857 | 2,744 | 2,761 | 365,900 |
| 2020/03/11 | 2,948 | 3,005 | 2,865 | 2,870 | 179,500 |
| 2020/03/10 | 2,773 | 2,978 | 2,755 | 2,964 | 255,500 |
| 2020/03/09 | 2,888 | 2,927 | 2,790 | 2,811 | 181,600 |
| 2020/03/06 | 3,045 | 3,060 | 2,948 | 2,978 | 182,000 |
| 2020/03/05 | 3,050 | 3,095 | 3,005 | 3,075 | 184,700 |
| 2020/03/04 | 2,919 | 3,040 | 2,919 | 3,030 | 227,700 |
| 2020/03/03 | 3,100 | 3,110 | 2,995 | 2,996 | 196,700 |
| 2020/03/02 | 2,960 | 3,125 | 2,942 | 3,060 | 229,800 |
| 2020/02/28 | 3,040 | 3,075 | 2,986 | 3,005 | 238,200 |
| 2020/02/27 | 3,280 | 3,285 | 3,140 | 3,180 | 163,000 |
| 2020/02/26 | 3,280 | 3,355 | 3,245 | 3,330 | 187,700 |
| 2020/02/25 | 3,305 | 3,350 | 3,295 | 3,325 | 137,400 |
| 2020/02/21 | 3,405 | 3,475 | 3,400 | 3,435 | 88,400 |
| 2020/02/20 | 3,480 | 3,490 | 3,415 | 3,430 | 87,200 |
| 2020/02/19 | 3,490 | 3,495 | 3,440 | 3,470 | 116,700 |
| 2020/02/18 | 3,490 | 3,490 | 3,410 | 3,460 | 86,200 |
| 2020/02/17 | 3,500 | 3,525 | 3,450 | 3,495 | 139,400 |
| 2020/02/14 | 3,510 | 3,515 | 3,455 | 3,485 | 81,000 |
| 2020/02/13 | 3,450 | 3,510 | 3,440 | 3,510 | 81,700 |
| 2020/02/12 | 3,455 | 3,475 | 3,405 | 3,450 | 100,700 |
| 2020/02/10 | 3,460 | 3,545 | 3,450 | 3,470 | 186,400 |
| 2020/02/07 | 3,400 | 3,425 | 3,390 | 3,425 | 96,000 |
| 2020/02/06 | 3,365 | 3,390 | 3,360 | 3,375 | 126,200 |
| 2020/02/05 | 3,375 | 3,375 | 3,310 | 3,340 | 93,800 |
| 2020/02/04 | 3,345 | 3,395 | 3,300 | 3,340 | 202,900 |
| 2020/02/03 | 3,205 | 3,300 | 3,205 | 3,275 | 150,500 |
| 2020/01/31 | 3,190 | 3,260 | 3,160 | 3,235 | 156,400 |
| 2020/01/30 | 3,260 | 3,280 | 3,160 | 3,195 | 306,600 |
| 2020/01/29 | 3,205 | 3,285 | 3,185 | 3,275 | 150,200 |
| 2020/01/28 | 3,200 | 3,235 | 3,150 | 3,225 | 139,100 |
| 2020/01/27 | 3,170 | 3,220 | 3,165 | 3,200 | 115,800 |
| 2020/01/24 | 3,190 | 3,210 | 3,160 | 3,200 | 88,800 |
| 2020/01/23 | 3,145 | 3,185 | 3,135 | 3,175 | 90,700 |
| 2020/01/22 | 3,130 | 3,195 | 3,125 | 3,150 | 113,800 |
| 2020/01/21 | 3,130 | 3,135 | 3,105 | 3,130 | 52,400 |
| 2020/01/20 | 3,085 | 3,135 | 3,085 | 3,125 | 79,500 |
| 2020/01/17 | 3,055 | 3,085 | 3,025 | 3,085 | 110,100 |
| 2020/01/16 | 3,080 | 3,085 | 3,025 | 3,050 | 69,900 |
| 2020/01/15 | 3,080 | 3,090 | 3,055 | 3,070 | 83,300 |
| 2020/01/14 | 3,085 | 3,090 | 3,040 | 3,065 | 121,600 |
| 2020/01/10 | 3,090 | 3,090 | 3,040 | 3,080 | 85,400 |
| 2020/01/09 | 3,095 | 3,095 | 3,025 | 3,070 | 97,500 |
| 2020/01/08 | 3,045 | 3,065 | 3,020 | 3,045 | 133,800 |
| 2020/01/07 | 3,090 | 3,105 | 3,055 | 3,070 | 140,400 |
| 2020/01/06 | 2,972 | 3,085 | 2,972 | 3,070 | 196,300 |