8803 平和不動産(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	240	245	238	240	171,500	1,200
1999-12-29	250	254	240	246	239,000	1,230
1999-12-28	260	261	250	250	189,500	1,250
1999-12-27	261	263	260	262	120,000	1,310
1999-12-24	260	267	260	263	130,000	1,315
1999-12-22	260	260	255	260	148,500	1,300
1999-12-21	261	264	257	257	238,500	1,285
1999-12-20	260	269	257	265	219,000	1,325
1999-12-17	280	282	260	270	233,500	1,350
1999-12-16	285	285	280	280	229,000	1,400
1999-12-15	290	297	288	288	197,500	1,440
1999-12-14	295	297	290	297	86,500	1,485
1999-12-13	296	298	290	290	279,000	1,450
1999-12-10	296	300	291	291	2,014,000	1,455
1999-12-09	301	310	294	310	227,000	1,550
1999-12-08	302	310	296	296	102,500	1,480
1999-12-07	302	310	300	307	161,500	1,535
1999-12-06	308	310	300	303	106,500	1,515
1999-12-03	310	313	300	308	133,500	1,540
1999-12-02	308	316	306	310	166,500	1,550
1999-12-01	307	320	303	318	302,000	1,590
1999-11-30	300	304	300	302	124,000	1,510
1999-11-29	301	302	290	295	210,500	1,475
1999-11-26	305	307	295	295	182,500	1,475
1999-11-25	290	300	290	300	275,500	1,500
1999-11-24	305	313	290	290	350,500	1,450
1999-11-22	310	315	305	310	256,000	1,550
1999-11-19	313	314	305	305	272,000	1,525
1999-11-18	329	330	310	330	592,000	1,650
1999-11-17	297	320	295	314	547,500	1,570
1999-11-16	306	309	291	291	242,500	1,455
1999-11-15	310	313	305	306	331,000	1,530
1999-11-12	308	316	296	296	471,000	1,480
1999-11-11	319	320	310	319	213,500	1,595
1999-11-10	307	327	304	327	288,000	1,635
1999-11-09	300	320	300	307	255,500	1,535
1999-11-08	295	300	290	300	193,500	1,500
1999-11-05	291	307	291	298	191,500	1,490
1999-11-04	300	300	295	300	247,500	1,500
1999-11-02	290	300	290	300	213,500	1,500
1999-11-01	295	300	295	298	100,000	1,490
1999-10-29	292	303	292	295	233,000	1,475
1999-10-28	298	298	290	290	236,000	1,450
1999-10-27	299	300	297	298	245,500	1,490
1999-10-26	304	304	299	299	273,500	1,495
1999-10-25	302	309	300	304	174,500	1,520
1999-10-22	307	312	300	302	209,500	1,510
1999-10-21	316	316	297	306	351,000	1,530
1999-10-20	313	325	308	311	287,000	1,555
1999-10-19	330	330	311	312	212,000	1,560
1999-10-18	327	329	319	329	228,500	1,645
1999-10-15	316	324	313	324	251,000	1,620
1999-10-14	317	320	316	317	135,000	1,585
1999-10-13	321	327	317	317	191,500	1,585
1999-10-12	330	333	325	325	137,000	1,625
1999-10-08	334	334	323	325	526,000	1,625
1999-10-07	327	335	324	329	246,000	1,645
1999-10-06	327	327	321	322	139,500	1,610
1999-10-05	324	330	324	327	128,500	1,635
1999-10-04	329	333	322	322	144,000	1,610
1999-10-01	324	334	322	324	232,000	1,620
1999-09-30	328	335	327	335	148,500	1,675
1999-09-29	320	328	320	328	80,000	1,640
1999-09-28	332	332	321	323	130,000	1,615
1999-09-27	320	327	316	317	186,000	1,585
1999-09-24	330	330	321	327	262,500	1,635
1999-09-22	326	335	325	325	186,500	1,625
1999-09-21	325	337	325	337	191,500	1,685
1999-09-20	327	330	323	325	143,500	1,625
1999-09-17	328	330	321	322	519,500	1,610
1999-09-16	330	332	321	329	444,000	1,645
1999-09-14	336	342	331	342	421,500	1,710
1999-09-13	340	350	338	338	248,500	1,690
1999-09-10	335	348	335	340	1,878,500	1,700
1999-09-09	348	348	335	336	245,500	1,680
1999-09-08	339	340	336	338	177,500	1,690
1999-09-07	346	346	340	342	116,000	1,710
1999-09-06	339	346	338	338	198,000	1,690
1999-09-03	337	352	337	341	169,500	1,705
1999-09-02	342	342	336	337	293,000	1,685
1999-09-01	344	368	339	346	180,500	1,730
1999-08-31	341	342	338	339	444,000	1,695
1999-08-30	341	345	341	342	208,500	1,710
1999-08-27	349	349	341	346	236,500	1,730
1999-08-26	351	359	345	346	202,000	1,730
1999-08-25	364	368	352	355	284,500	1,775
1999-08-24	383	383	359	359	244,500	1,795
1999-08-23	367	380	360	379	451,000	1,895
1999-08-20	359	368	357	366	311,000	1,830
1999-08-19	340	364	340	359	221,500	1,795
1999-08-18	347	358	339	339	167,000	1,695
1999-08-17	348	361	342	354	205,000	1,770
1999-08-16	350	363	345	363	153,000	1,815
1999-08-13	338	355	337	355	650,500	1,775
1999-08-12	348	356	341	343	74,500	1,715
1999-08-11	340	359	340	348	123,500	1,740
1999-08-10	337	341	335	341	186,500	1,705
1999-08-09	340	344	337	337	138,500	1,685
1999-08-06	349	350	338	340	238,500	1,700
1999-08-05	353	359	341	349	254,500	1,745
1999-08-04	353	359	349	354	248,500	1,770
1999-08-03	361	363	354	363	236,500	1,815
1999-08-02	360	375	353	366	182,500	1,830
1999-07-30	362	370	362	362	209,000	1,810
1999-07-29	366	371	363	371	255,500	1,855
1999-07-28	373	373	365	365	135,000	1,825
1999-07-27	367	374	367	368	145,500	1,840
1999-07-26	370	374	368	368	126,000	1,840
1999-07-23	375	375	370	375	239,500	1,875
1999-07-22	390	391	375	380	288,000	1,900
1999-07-21	394	395	384	385	185,500	1,925
1999-07-19	395	400	394	399	370,000	1,995
1999-07-16	364	390	364	382	580,000	1,910
1999-07-15	368	369	361	361	463,000	1,805
1999-07-14	370	374	366	367	449,000	1,835
1999-07-13	375	382	369	374	258,000	1,870
1999-07-12	371	384	370	384	193,000	1,920
1999-07-09	375	376	366	370	1,053,500	1,850
1999-07-08	381	382	376	376	274,500	1,880
1999-07-07	380	385	380	381	266,500	1,905
1999-07-06	380	385	378	380	300,500	1,900
1999-07-05	378	389	378	381	340,500	1,905
1999-07-02	392	392	376	376	259,500	1,880
1999-07-01	392	401	392	394	221,500	1,970
1999-06-30	386	395	385	388	188,000	1,940
1999-06-29	394	394	388	394	110,500	1,970
1999-06-28	397	400	390	399	117,500	1,995
1999-06-25	395	402	390	400	167,500	2,000
1999-06-24	394	400	393	400	194,000	2,000
1999-06-23	391	404	391	391	276,000	1,955
1999-06-22	397	399	391	391	136,500	1,955
1999-06-21	395	403	390	395	230,500	1,975
1999-06-18	404	411	393	393	327,500	1,965
1999-06-17	392	410	392	409	223,500	2,045
1999-06-16	400	403	390	392	92,500	1,960
1999-06-15	399	406	385	405	179,500	2,025
1999-06-14	398	415	398	402	464,000	2,010
1999-06-11	394	425	394	407	2,783,500	2,035
1999-06-10	389	399	375	399	408,500	1,995
1999-06-09	371	388	371	385	166,500	1,925
1999-06-08	379	381	376	376	155,500	1,880
1999-06-07	375	385	369	380	145,000	1,900
1999-06-04	376	379	366	375	106,000	1,875
1999-06-03	366	374	360	361	104,500	1,805
1999-06-02	379	380	370	371	83,500	1,855
1999-06-01	370	393	370	389	203,000	1,945
1999-05-31	367	370	353	370	177,500	1,850
1999-05-28	360	363	356	357	194,000	1,785
1999-05-27	370	370	360	365	211,500	1,825
1999-05-26	361	378	361	366	209,000	1,830
1999-05-25	367	376	364	364	147,500	1,820
1999-05-24	362	373	362	367	120,000	1,835
1999-05-21	382	383	367	371	132,000	1,855
1999-05-20	378	383	360	382	399,500	1,910
1999-05-19	382	385	376	376	202,500	1,880
1999-05-18	388	394	383	383	249,500	1,915
1999-05-17	400	403	388	388	200,500	1,940
1999-05-14	407	408	403	408	720,500	2,040
1999-05-13	410	410	403	403	152,500	2,015
1999-05-12	410	415	405	415	188,500	2,075
1999-05-11	417	417	403	403	172,500	2,015
1999-05-10	420	420	411	413	138,000	2,065
1999-05-07	420	424	407	407	382,500	2,035
1999-05-06	420	430	415	430	295,000	2,150
1999-04-30	423	425	414	420	382,000	2,100
1999-04-28	423	430	418	423	387,000	2,115
1999-04-27	430	430	418	418	244,000	2,090
1999-04-26	414	441	410	430	1,293,000	2,150
1999-04-23	405	410	400	410	462,000	2,050
1999-04-22	400	400	392	400	206,000	2,000
1999-04-21	397	403	395	400	165,500	2,000
1999-04-20	395	407	395	404	349,500	2,020
1999-04-19	401	402	391	399	278,500	1,995
1999-04-16	400	407	399	401	425,500	2,005
1999-04-15	398	402	391	398	251,500	1,990
1999-04-14	403	404	391	398	281,500	1,990
1999-04-13	396	405	396	399	230,000	1,995
1999-04-12	398	405	391	391	266,000	1,955
1999-04-09	410	410	396	396	1,692,500	1,980
1999-04-08	397	399	388	391	235,500	1,955
1999-04-07	388	400	383	384	367,500	1,920
1999-04-06	390	400	385	393	170,000	1,965
1999-04-05	394	405	393	394	367,000	1,970
1999-04-02	400	403	386	393	323,000	1,965
1999-04-01	372	397	369	397	353,500	1,985
1999-03-31	376	383	366	377	228,500	1,885
1999-03-30	380	390	371	371	251,500	1,855
1999-03-29	385	400	377	377	151,000	1,885
1999-03-26	400	402	387	387	369,500	1,935
1999-03-25	396	405	387	400	403,000	2,000
1999-03-24	388	393	376	376	591,000	1,880
1999-03-23	411	415	395	404	637,000	2,020
1999-03-19	404	410	391	402	646,000	2,010
1999-03-18	386	418	377	379	1,422,000	1,895
1999-03-17	378	388	376	381	705,000	1,905
1999-03-16	368	378	363	378	385,500	1,890
1999-03-15	369	370	358	370	345,500	1,850
1999-03-12	369	373	363	368	1,942,000	1,840
1999-03-11	351	369	350	359	911,500	1,795
1999-03-10	346	350	333	348	480,000	1,740
1999-03-09	342	344	328	342	184,000	1,710
1999-03-08	350	353	321	322	407,500	1,610
1999-03-05	328	354	319	341	396,500	1,705
1999-03-04	324	324	315	318	167,000	1,590
1999-03-03	316	328	315	324	159,000	1,620
1999-03-02	327	330	315	315	239,000	1,575
1999-03-01	325	328	322	322	131,500	1,610
1999-02-26	321	328	321	321	90,000	1,605
1999-02-25	321	333	320	326	150,500	1,630
1999-02-24	329	329	320	320	214,500	1,600
1999-02-23	318	327	318	327	160,500	1,635
1999-02-22	317	323	315	316	153,500	1,580
1999-02-19	321	324	315	315	188,000	1,575
1999-02-18	323	323	317	320	84,500	1,600
1999-02-17	330	335	318	320	218,500	1,600
1999-02-16	330	338	329	330	141,000	1,650
1999-02-15	323	328	320	325	121,500	1,625
1999-02-12	318	321	315	316	420,000	1,580
1999-02-10	320	321	316	318	306,000	1,590
1999-02-09	327	327	319	324	286,500	1,620
1999-02-08	332	333	324	324	230,000	1,620
1999-02-05	337	338	324	335	395,500	1,675
1999-02-04	351	354	333	347	148,000	1,735
1999-02-03	339	352	336	351	79,000	1,755
1999-02-02	360	360	345	354	82,500	1,770
1999-02-01	358	362	345	356	66,500	1,780
1999-01-29	358	363	351	358	117,000	1,790
1999-01-28	355	361	351	351	133,000	1,755
1999-01-27	356	360	355	360	179,500	1,800
1999-01-26	348	358	347	355	264,000	1,775
1999-01-25	332	350	332	346	143,500	1,730
1999-01-22	334	348	334	345	290,000	1,725
1999-01-21	338	343	335	339	243,500	1,695
1999-01-20	327	344	324	341	208,000	1,705
1999-01-19	339	342	332	332	163,000	1,660
1999-01-18	334	340	330	332	73,000	1,660
1999-01-14	315	339	315	339	304,500	1,695
1999-01-13	316	321	313	320	109,000	1,600
1999-01-12	322	334	313	321	162,000	1,605
1999-01-11	310	329	310	322	126,500	1,610
1999-01-08	325	326	310	310	321,000	1,550
1999-01-07	338	343	325	325	182,000	1,625
1999-01-06	312	328	310	328	179,500	1,640
1999-01-05	325	325	306	307	333,500	1,535
1999-01-04	322	335	320	320	239,500	1,600

分割・併合履歴： [2012-09-26]1株→0.2株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.1株 [1988-03-28]1株→1.15株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31