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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,625 | 3,690 | 3,625 | 3,665 | 71,000 |
| 2022/12/29 | 3,745 | 3,770 | 3,595 | 3,600 | 161,300 |
| 2022/12/28 | 3,820 | 3,820 | 3,785 | 3,810 | 34,200 |
| 2022/12/27 | 3,840 | 3,860 | 3,820 | 3,840 | 30,200 |
| 2022/12/26 | 3,800 | 3,835 | 3,775 | 3,800 | 37,600 |
| 2022/12/23 | 3,840 | 3,855 | 3,800 | 3,800 | 49,600 |
| 2022/12/22 | 3,835 | 3,880 | 3,795 | 3,865 | 87,600 |
| 2022/12/21 | 3,855 | 3,880 | 3,765 | 3,830 | 136,600 |
| 2022/12/20 | 3,965 | 4,005 | 3,820 | 3,855 | 125,000 |
| 2022/12/19 | 3,985 | 4,000 | 3,965 | 3,965 | 35,800 |
| 2022/12/16 | 4,015 | 4,060 | 3,990 | 4,005 | 72,800 |
| 2022/12/15 | 4,015 | 4,060 | 4,015 | 4,030 | 54,000 |
| 2022/12/14 | 3,990 | 4,035 | 3,970 | 3,995 | 47,500 |
| 2022/12/13 | 3,955 | 3,970 | 3,930 | 3,955 | 66,000 |
| 2022/12/12 | 3,905 | 3,945 | 3,900 | 3,930 | 47,600 |
| 2022/12/09 | 3,850 | 3,945 | 3,845 | 3,930 | 78,700 |
| 2022/12/08 | 3,875 | 3,895 | 3,840 | 3,860 | 49,400 |
| 2022/12/07 | 3,850 | 3,900 | 3,835 | 3,880 | 43,400 |
| 2022/12/06 | 3,830 | 3,865 | 3,800 | 3,865 | 84,900 |
| 2022/12/05 | 3,895 | 3,895 | 3,810 | 3,815 | 46,200 |
| 2022/12/02 | 3,985 | 3,995 | 3,885 | 3,885 | 88,300 |
| 2022/12/01 | 4,070 | 4,070 | 4,000 | 4,015 | 53,900 |
| 2022/11/30 | 4,025 | 4,105 | 4,000 | 4,090 | 82,800 |
| 2022/11/29 | 4,065 | 4,065 | 4,020 | 4,030 | 38,900 |
| 2022/11/28 | 4,135 | 4,135 | 4,065 | 4,070 | 41,700 |
| 2022/11/25 | 4,140 | 4,150 | 4,120 | 4,145 | 29,400 |
| 2022/11/24 | 4,090 | 4,140 | 4,085 | 4,130 | 50,700 |
| 2022/11/22 | 4,050 | 4,110 | 4,050 | 4,055 | 65,100 |
| 2022/11/21 | 3,985 | 4,040 | 3,985 | 4,030 | 40,800 |
| 2022/11/18 | 3,980 | 4,025 | 3,970 | 3,985 | 73,800 |
| 2022/11/17 | 3,835 | 3,920 | 3,835 | 3,915 | 63,300 |
| 2022/11/16 | 3,855 | 3,860 | 3,815 | 3,835 | 78,500 |
| 2022/11/15 | 3,860 | 3,900 | 3,850 | 3,870 | 90,900 |
| 2022/11/14 | 3,860 | 3,890 | 3,830 | 3,855 | 96,000 |
| 2022/11/11 | 3,900 | 3,910 | 3,845 | 3,860 | 79,300 |
| 2022/11/10 | 3,940 | 3,950 | 3,880 | 3,880 | 75,000 |
| 2022/11/09 | 3,930 | 3,945 | 3,895 | 3,940 | 63,500 |
| 2022/11/08 | 3,895 | 3,950 | 3,885 | 3,920 | 61,500 |
| 2022/11/07 | 3,860 | 3,860 | 3,815 | 3,860 | 75,400 |
| 2022/11/04 | 3,910 | 3,920 | 3,865 | 3,865 | 92,700 |
| 2022/11/02 | 3,930 | 3,945 | 3,855 | 3,920 | 141,600 |
| 2022/11/01 | 3,995 | 4,010 | 3,860 | 3,895 | 146,900 |
| 2022/10/31 | 4,090 | 4,165 | 4,050 | 4,130 | 108,500 |
| 2022/10/28 | 3,995 | 4,090 | 3,995 | 4,060 | 385,100 |
| 2022/10/27 | 4,040 | 4,060 | 4,000 | 4,045 | 68,300 |
| 2022/10/26 | 4,040 | 4,085 | 4,030 | 4,060 | 81,300 |
| 2022/10/25 | 4,030 | 4,040 | 3,980 | 3,995 | 71,500 |
| 2022/10/24 | 4,115 | 4,115 | 3,995 | 3,995 | 74,000 |
| 2022/10/21 | 4,130 | 4,130 | 4,075 | 4,075 | 41,400 |
| 2022/10/20 | 4,130 | 4,155 | 4,105 | 4,120 | 57,800 |
| 2022/10/19 | 4,120 | 4,160 | 4,105 | 4,155 | 61,500 |
| 2022/10/18 | 4,100 | 4,135 | 4,080 | 4,120 | 45,000 |
| 2022/10/17 | 4,170 | 4,170 | 4,065 | 4,075 | 58,800 |
| 2022/10/14 | 4,185 | 4,215 | 4,130 | 4,195 | 97,700 |
| 2022/10/13 | 4,140 | 4,150 | 4,095 | 4,135 | 72,400 |
| 2022/10/12 | 4,080 | 4,140 | 4,065 | 4,125 | 49,800 |
| 2022/10/11 | 4,100 | 4,170 | 4,060 | 4,075 | 83,400 |
| 2022/10/07 | 4,095 | 4,160 | 4,090 | 4,135 | 93,300 |
| 2022/10/06 | 4,105 | 4,175 | 4,105 | 4,165 | 101,000 |
| 2022/10/05 | 4,170 | 4,180 | 4,120 | 4,150 | 112,500 |
| 2022/10/04 | 4,015 | 4,130 | 4,015 | 4,125 | 90,800 |
| 2022/10/03 | 3,940 | 3,970 | 3,890 | 3,955 | 77,000 |
| 2022/09/30 | 3,920 | 3,985 | 3,900 | 3,970 | 104,500 |
| 2022/09/29 | 3,925 | 3,970 | 3,860 | 3,960 | 94,100 |
| 2022/09/28 | 3,945 | 3,965 | 3,865 | 3,925 | 154,000 |
| 2022/09/27 | 3,935 | 3,965 | 3,900 | 3,930 | 90,600 |
| 2022/09/26 | 3,900 | 3,940 | 3,890 | 3,920 | 114,000 |
| 2022/09/22 | 4,015 | 4,020 | 3,910 | 3,935 | 80,000 |
| 2022/09/21 | 3,985 | 4,045 | 3,985 | 4,025 | 61,800 |
| 2022/09/20 | 4,100 | 4,100 | 3,995 | 4,050 | 74,800 |
| 2022/09/16 | 4,030 | 4,075 | 4,020 | 4,050 | 235,600 |
| 2022/09/15 | 4,050 | 4,080 | 4,030 | 4,070 | 64,700 |
| 2022/09/14 | 3,980 | 4,060 | 3,980 | 4,030 | 70,600 |
| 2022/09/13 | 4,055 | 4,070 | 4,015 | 4,050 | 37,900 |
| 2022/09/12 | 4,090 | 4,090 | 4,035 | 4,035 | 43,600 |
| 2022/09/09 | 4,030 | 4,075 | 4,015 | 4,060 | 95,600 |
| 2022/09/08 | 3,950 | 4,020 | 3,950 | 4,010 | 97,000 |
| 2022/09/07 | 3,940 | 3,965 | 3,890 | 3,935 | 63,200 |
| 2022/09/06 | 3,920 | 3,965 | 3,905 | 3,940 | 55,200 |
| 2022/09/05 | 3,890 | 3,945 | 3,870 | 3,935 | 59,400 |
| 2022/09/02 | 3,915 | 3,925 | 3,880 | 3,915 | 55,900 |
| 2022/09/01 | 3,910 | 3,910 | 3,865 | 3,900 | 89,500 |
| 2022/08/31 | 3,980 | 4,000 | 3,935 | 3,935 | 138,900 |
| 2022/08/30 | 4,015 | 4,055 | 4,015 | 4,040 | 75,000 |
| 2022/08/29 | 3,905 | 3,975 | 3,890 | 3,970 | 95,300 |
| 2022/08/26 | 3,920 | 3,970 | 3,920 | 3,960 | 76,500 |
| 2022/08/25 | 3,850 | 3,910 | 3,850 | 3,875 | 41,900 |
| 2022/08/24 | 3,855 | 3,865 | 3,825 | 3,850 | 58,600 |
| 2022/08/23 | 3,830 | 3,860 | 3,790 | 3,850 | 98,400 |
| 2022/08/22 | 3,835 | 3,885 | 3,810 | 3,840 | 113,500 |
| 2022/08/19 | 3,895 | 3,925 | 3,875 | 3,880 | 41,900 |
| 2022/08/18 | 3,910 | 3,915 | 3,860 | 3,875 | 75,100 |
| 2022/08/17 | 3,855 | 3,905 | 3,845 | 3,900 | 77,600 |
| 2022/08/16 | 3,865 | 3,880 | 3,835 | 3,855 | 45,200 |
| 2022/08/15 | 3,850 | 3,865 | 3,810 | 3,865 | 47,500 |
| 2022/08/12 | 3,790 | 3,855 | 3,785 | 3,855 | 82,000 |
| 2022/08/10 | 3,720 | 3,765 | 3,720 | 3,760 | 49,200 |
| 2022/08/09 | 3,740 | 3,775 | 3,720 | 3,730 | 46,200 |
| 2022/08/08 | 3,730 | 3,765 | 3,700 | 3,730 | 82,500 |
| 2022/08/05 | 3,690 | 3,775 | 3,680 | 3,765 | 96,600 |
| 2022/08/04 | 3,740 | 3,740 | 3,675 | 3,720 | 118,600 |
| 2022/08/03 | 3,790 | 3,790 | 3,710 | 3,745 | 153,300 |
| 2022/08/02 | 3,850 | 3,930 | 3,795 | 3,820 | 157,600 |
| 2022/08/01 | 3,940 | 3,940 | 3,815 | 3,870 | 144,600 |
| 2022/07/29 | 3,980 | 4,030 | 3,980 | 4,000 | 94,100 |
| 2022/07/28 | 3,935 | 4,005 | 3,900 | 3,980 | 85,600 |
| 2022/07/27 | 3,985 | 4,010 | 3,935 | 3,980 | 60,000 |
| 2022/07/26 | 3,965 | 4,000 | 3,925 | 3,985 | 71,700 |
| 2022/07/25 | 3,975 | 4,020 | 3,955 | 3,965 | 55,600 |
| 2022/07/22 | 3,950 | 4,010 | 3,950 | 3,990 | 62,600 |
| 2022/07/21 | 3,945 | 4,000 | 3,930 | 3,985 | 52,300 |
| 2022/07/20 | 3,990 | 4,005 | 3,960 | 3,990 | 60,800 |
| 2022/07/19 | 3,950 | 3,955 | 3,890 | 3,940 | 58,300 |
| 2022/07/15 | 3,910 | 3,940 | 3,870 | 3,910 | 54,200 |
| 2022/07/14 | 3,900 | 3,960 | 3,895 | 3,910 | 40,200 |
| 2022/07/13 | 3,940 | 3,970 | 3,910 | 3,910 | 32,900 |
| 2022/07/12 | 3,985 | 3,985 | 3,895 | 3,915 | 54,000 |
| 2022/07/11 | 3,920 | 4,010 | 3,920 | 3,985 | 60,400 |
| 2022/07/08 | 3,975 | 4,005 | 3,900 | 3,910 | 115,200 |
| 2022/07/07 | 3,905 | 4,000 | 3,905 | 3,970 | 83,700 |
| 2022/07/06 | 3,880 | 3,935 | 3,850 | 3,885 | 66,000 |
| 2022/07/05 | 3,925 | 3,945 | 3,890 | 3,895 | 63,100 |
| 2022/07/04 | 3,945 | 3,965 | 3,900 | 3,920 | 46,300 |
| 2022/07/01 | 3,865 | 3,920 | 3,820 | 3,865 | 93,600 |
| 2022/06/30 | 3,930 | 3,930 | 3,870 | 3,890 | 93,200 |
| 2022/06/29 | 3,940 | 4,010 | 3,935 | 3,950 | 81,000 |
| 2022/06/28 | 3,860 | 3,955 | 3,850 | 3,955 | 108,800 |
| 2022/06/27 | 4,005 | 4,005 | 3,875 | 3,895 | 61,900 |
| 2022/06/24 | 4,045 | 4,045 | 3,960 | 3,980 | 64,000 |
| 2022/06/23 | 3,975 | 4,100 | 3,975 | 4,060 | 95,000 |
| 2022/06/22 | 3,965 | 4,020 | 3,965 | 3,975 | 79,600 |
| 2022/06/21 | 3,885 | 3,980 | 3,880 | 3,965 | 101,600 |
| 2022/06/20 | 3,840 | 3,885 | 3,810 | 3,830 | 81,000 |
| 2022/06/17 | 3,810 | 3,910 | 3,760 | 3,780 | 390,500 |
| 2022/06/16 | 3,890 | 3,985 | 3,880 | 3,895 | 116,100 |
| 2022/06/15 | 3,855 | 3,950 | 3,850 | 3,870 | 94,800 |
| 2022/06/14 | 3,875 | 3,910 | 3,850 | 3,885 | 93,300 |
| 2022/06/13 | 3,900 | 3,985 | 3,895 | 3,925 | 147,000 |
| 2022/06/10 | 3,995 | 4,015 | 3,955 | 3,955 | 115,400 |
| 2022/06/09 | 4,040 | 4,105 | 4,010 | 4,065 | 94,200 |
| 2022/06/08 | 4,250 | 4,265 | 4,040 | 4,075 | 280,800 |
| 2022/06/07 | 3,925 | 3,935 | 3,895 | 3,910 | 77,400 |
| 2022/06/06 | 3,885 | 3,940 | 3,875 | 3,925 | 51,500 |
| 2022/06/03 | 3,900 | 3,945 | 3,875 | 3,930 | 64,400 |
| 2022/06/02 | 3,880 | 3,905 | 3,835 | 3,880 | 46,800 |
| 2022/06/01 | 3,795 | 3,920 | 3,785 | 3,890 | 84,500 |
| 2022/05/31 | 3,840 | 3,840 | 3,770 | 3,775 | 186,500 |
| 2022/05/30 | 3,830 | 3,880 | 3,805 | 3,840 | 105,800 |
| 2022/05/27 | 3,800 | 3,800 | 3,720 | 3,775 | 70,300 |
| 2022/05/26 | 3,840 | 3,860 | 3,760 | 3,760 | 62,100 |
| 2022/05/25 | 3,865 | 3,880 | 3,830 | 3,840 | 69,600 |
| 2022/05/24 | 3,885 | 3,890 | 3,810 | 3,855 | 71,900 |
| 2022/05/23 | 3,835 | 3,885 | 3,820 | 3,840 | 81,900 |
| 2022/05/20 | 3,780 | 3,820 | 3,750 | 3,785 | 106,100 |
| 2022/05/19 | 3,700 | 3,755 | 3,680 | 3,740 | 65,500 |
| 2022/05/18 | 3,750 | 3,770 | 3,720 | 3,740 | 52,700 |
| 2022/05/17 | 3,810 | 3,860 | 3,770 | 3,770 | 55,700 |
| 2022/05/16 | 3,910 | 3,910 | 3,765 | 3,790 | 66,500 |
| 2022/05/13 | 3,710 | 3,855 | 3,695 | 3,850 | 105,000 |
| 2022/05/12 | 3,685 | 3,745 | 3,650 | 3,700 | 124,900 |
| 2022/05/11 | 3,840 | 3,860 | 3,710 | 3,740 | 87,200 |
| 2022/05/10 | 3,900 | 3,940 | 3,845 | 3,850 | 134,000 |
| 2022/05/09 | 3,895 | 3,990 | 3,895 | 3,965 | 113,600 |
| 2022/05/06 | 3,820 | 3,910 | 3,810 | 3,895 | 138,300 |
| 2022/05/02 | 3,935 | 3,990 | 3,785 | 3,840 | 257,100 |
| 2022/04/28 | 4,015 | 4,100 | 4,005 | 4,075 | 84,000 |
| 2022/04/27 | 4,000 | 4,050 | 3,955 | 3,980 | 109,500 |
| 2022/04/26 | 3,970 | 4,025 | 3,960 | 4,000 | 52,000 |
| 2022/04/25 | 4,000 | 4,010 | 3,925 | 3,945 | 44,900 |
| 2022/04/22 | 3,990 | 4,035 | 3,970 | 4,000 | 55,600 |
| 2022/04/21 | 4,040 | 4,085 | 4,020 | 4,075 | 74,500 |
| 2022/04/20 | 4,115 | 4,150 | 4,010 | 4,055 | 56,600 |
| 2022/04/19 | 4,150 | 4,150 | 4,055 | 4,085 | 39,400 |
| 2022/04/18 | 4,115 | 4,160 | 4,090 | 4,130 | 38,100 |
| 2022/04/15 | 4,095 | 4,140 | 4,095 | 4,140 | 25,400 |
| 2022/04/14 | 4,115 | 4,145 | 4,105 | 4,125 | 28,400 |
| 2022/04/13 | 4,115 | 4,140 | 4,035 | 4,130 | 52,900 |
| 2022/04/12 | 4,120 | 4,150 | 4,075 | 4,085 | 61,400 |
| 2022/04/11 | 4,105 | 4,120 | 4,025 | 4,115 | 67,500 |
| 2022/04/08 | 4,130 | 4,130 | 4,065 | 4,100 | 50,800 |
| 2022/04/07 | 4,170 | 4,170 | 4,070 | 4,095 | 72,900 |
| 2022/04/06 | 4,155 | 4,235 | 4,145 | 4,175 | 97,700 |
| 2022/04/05 | 4,110 | 4,195 | 4,110 | 4,195 | 89,400 |
| 2022/04/04 | 4,050 | 4,090 | 3,995 | 4,070 | 157,800 |
| 2022/04/01 | 3,965 | 4,075 | 3,915 | 4,070 | 94,900 |
| 2022/03/31 | 3,985 | 4,025 | 3,955 | 3,955 | 201,900 |
| 2022/03/30 | 4,000 | 4,030 | 3,955 | 3,995 | 150,400 |
| 2022/03/29 | 4,130 | 4,135 | 4,000 | 4,070 | 291,100 |
| 2022/03/28 | 4,165 | 4,185 | 4,105 | 4,155 | 116,500 |
| 2022/03/25 | 4,125 | 4,155 | 4,080 | 4,115 | 106,000 |
| 2022/03/24 | 3,975 | 4,090 | 3,975 | 4,085 | 133,200 |
| 2022/03/23 | 4,000 | 4,050 | 3,965 | 4,010 | 301,500 |
| 2022/03/22 | 3,800 | 3,985 | 3,800 | 3,965 | 249,900 |
| 2022/03/18 | 3,800 | 3,855 | 3,715 | 3,780 | 1,323,000 |
| 2022/03/17 | 3,810 | 3,835 | 3,780 | 3,830 | 156,300 |
| 2022/03/16 | 3,890 | 3,890 | 3,785 | 3,785 | 117,700 |
| 2022/03/15 | 3,905 | 3,940 | 3,845 | 3,865 | 120,400 |
| 2022/03/14 | 3,840 | 3,930 | 3,840 | 3,865 | 79,800 |
| 2022/03/11 | 3,840 | 3,885 | 3,795 | 3,800 | 121,200 |
| 2022/03/10 | 3,700 | 3,860 | 3,690 | 3,855 | 230,900 |
| 2022/03/09 | 3,620 | 3,675 | 3,565 | 3,655 | 142,600 |
| 2022/03/08 | 3,665 | 3,710 | 3,635 | 3,660 | 251,600 |
| 2022/03/07 | 3,755 | 3,820 | 3,655 | 3,735 | 663,100 |
| 2022/03/04 | 3,595 | 3,625 | 3,470 | 3,505 | 405,600 |
| 2022/03/03 | 3,825 | 3,830 | 3,565 | 3,615 | 586,100 |
| 2022/03/02 | 4,015 | 4,035 | 3,960 | 3,965 | 68,600 |
| 2022/03/01 | 4,110 | 4,110 | 4,045 | 4,070 | 98,300 |
| 2022/02/28 | 3,990 | 4,110 | 3,970 | 4,095 | 134,000 |
| 2022/02/25 | 3,985 | 4,000 | 3,945 | 3,985 | 73,400 |
| 2022/02/24 | 3,915 | 4,005 | 3,915 | 3,990 | 293,500 |
| 2022/02/22 | 3,960 | 3,970 | 3,905 | 3,905 | 96,100 |
| 2022/02/21 | 3,960 | 4,000 | 3,935 | 3,985 | 73,500 |
| 2022/02/18 | 4,030 | 4,040 | 3,970 | 4,010 | 106,000 |
| 2022/02/17 | 4,070 | 4,105 | 4,040 | 4,090 | 81,500 |
| 2022/02/16 | 4,100 | 4,120 | 4,035 | 4,070 | 58,400 |
| 2022/02/15 | 4,060 | 4,090 | 4,025 | 4,035 | 77,400 |
| 2022/02/14 | 4,050 | 4,085 | 4,025 | 4,045 | 84,600 |
| 2022/02/10 | 4,050 | 4,085 | 4,045 | 4,065 | 51,800 |
| 2022/02/09 | 4,010 | 4,035 | 3,985 | 4,025 | 197,800 |
| 2022/02/08 | 4,050 | 4,080 | 3,960 | 3,985 | 93,400 |
| 2022/02/07 | 3,965 | 4,020 | 3,965 | 4,020 | 54,200 |
| 2022/02/04 | 3,975 | 3,995 | 3,940 | 3,985 | 68,000 |
| 2022/02/03 | 4,030 | 4,075 | 4,005 | 4,005 | 96,600 |
| 2022/02/02 | 3,930 | 4,050 | 3,900 | 4,030 | 216,400 |
| 2022/02/01 | 3,880 | 3,930 | 3,835 | 3,890 | 123,300 |
| 2022/01/31 | 3,885 | 3,920 | 3,865 | 3,905 | 64,900 |
| 2022/01/28 | 3,910 | 3,915 | 3,865 | 3,885 | 74,700 |
| 2022/01/27 | 3,915 | 3,925 | 3,820 | 3,865 | 83,600 |
| 2022/01/26 | 3,910 | 3,935 | 3,885 | 3,910 | 31,400 |
| 2022/01/25 | 3,905 | 3,915 | 3,860 | 3,910 | 68,600 |
| 2022/01/24 | 3,920 | 3,935 | 3,885 | 3,925 | 68,700 |
| 2022/01/21 | 3,880 | 3,950 | 3,865 | 3,945 | 104,600 |
| 2022/01/20 | 3,885 | 3,900 | 3,820 | 3,880 | 122,800 |
| 2022/01/19 | 3,845 | 3,915 | 3,840 | 3,900 | 174,000 |
| 2022/01/18 | 3,975 | 3,990 | 3,900 | 3,910 | 50,200 |
| 2022/01/17 | 3,930 | 3,970 | 3,905 | 3,960 | 34,600 |
| 2022/01/14 | 3,920 | 3,940 | 3,880 | 3,915 | 119,300 |
| 2022/01/13 | 3,985 | 4,005 | 3,945 | 3,960 | 59,700 |
| 2022/01/12 | 3,950 | 3,995 | 3,935 | 3,980 | 66,500 |
| 2022/01/11 | 3,955 | 3,970 | 3,890 | 3,900 | 57,000 |
| 2022/01/07 | 3,930 | 3,965 | 3,885 | 3,955 | 92,500 |
| 2022/01/06 | 3,890 | 3,940 | 3,880 | 3,900 | 116,400 |
| 2022/01/05 | 3,930 | 3,985 | 3,910 | 3,930 | 94,100 |
| 2022/01/04 | 3,855 | 3,880 | 3,835 | 3,860 | 82,000 |