8803 平和不動産(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	410	410	408	409	200,500	2,045
2004-12-29	409	410	405	405	388,500	2,025
2004-12-28	403	408	402	408	253,500	2,040
2004-12-27	408	409	403	403	416,000	2,015
2004-12-24	397	403	397	403	625,000	2,015
2004-12-22	394	397	392	393	556,500	1,965
2004-12-21	384	391	384	390	507,000	1,950
2004-12-20	385	387	380	383	395,500	1,915
2004-12-17	367	381	367	380	446,500	1,900
2004-12-16	369	373	367	368	321,000	1,840
2004-12-15	378	378	371	371	422,500	1,855
2004-12-14	377	379	372	375	421,500	1,875
2004-12-13	373	377	370	370	244,000	1,850
2004-12-10	370	376	370	372	3,516,500	1,860
2004-12-09	380	380	373	375	507,000	1,875
2004-12-08	375	383	375	381	522,000	1,905
2004-12-07	380	382	379	380	230,500	1,900
2004-12-06	380	381	377	380	205,500	1,900
2004-12-03	380	383	379	380	231,500	1,900
2004-12-02	385	385	379	379	467,500	1,895
2004-12-01	368	377	367	375	454,000	1,875
2004-11-30	372	373	370	373	224,500	1,865
2004-11-29	372	379	372	376	281,000	1,880
2004-11-26	372	376	370	370	194,000	1,850
2004-11-25	372	377	371	376	197,000	1,880
2004-11-24	378	382	375	377	310,500	1,885
2004-11-22	372	373	364	371	387,000	1,855
2004-11-19	376	383	374	376	245,000	1,880
2004-11-18	384	389	381	381	269,000	1,905
2004-11-17	380	382	379	380	272,500	1,900
2004-11-16	380	383	377	381	503,000	1,905
2004-11-15	370	381	370	377	545,500	1,885
2004-11-12	362	368	361	365	1,214,500	1,825
2004-11-11	366	371	362	363	401,500	1,815
2004-11-10	371	374	370	371	265,500	1,855
2004-11-09	371	374	369	369	195,000	1,845
2004-11-08	371	374	369	369	190,000	1,845
2004-11-05	375	377	373	374	341,000	1,870
2004-11-04	367	371	366	368	292,000	1,840
2004-11-02	360	365	357	362	740,000	1,810
2004-11-01	362	362	357	359	353,000	1,795
2004-10-29	360	362	355	361	402,000	1,805
2004-10-28	355	359	355	356	326,000	1,780
2004-10-27	355	358	353	354	198,500	1,770
2004-10-26	361	361	353	353	220,000	1,765
2004-10-25	351	357	351	354	559,000	1,770
2004-10-22	368	369	363	365	269,500	1,825
2004-10-21	365	368	360	363	272,500	1,815
2004-10-20	370	373	365	366	325,000	1,830
2004-10-19	376	376	372	376	166,500	1,880
2004-10-18	376	376	370	372	154,500	1,860
2004-10-15	367	372	365	369	307,500	1,845
2004-10-14	380	380	373	373	430,500	1,865
2004-10-13	380	382	377	379	318,500	1,895
2004-10-12	379	380	372	375	264,000	1,875
2004-10-08	372	384	372	378	1,057,000	1,890
2004-10-07	376	379	373	377	330,500	1,885
2004-10-06	370	379	370	376	426,000	1,880
2004-10-05	369	376	369	376	280,500	1,880
2004-10-04	369	375	366	373	350,500	1,865
2004-10-01	363	368	361	364	298,000	1,820
2004-09-30	360	363	356	356	523,000	1,780
2004-09-29	360	362	357	359	387,500	1,795
2004-09-28	360	361	353	359	385,500	1,795
2004-09-27	361	362	354	359	295,500	1,795
2004-09-24	364	367	362	364	509,000	1,820
2004-09-22	372	376	361	366	389,500	1,830
2004-09-21	373	375	369	371	259,500	1,855
2004-09-17	377	380	373	374	872,000	1,870
2004-09-16	380	383	377	380	210,500	1,900
2004-09-15	390	390	380	380	193,000	1,900
2004-09-14	390	393	384	387	250,500	1,935
2004-09-13	385	390	382	388	253,000	1,940
2004-09-10	382	386	376	382	2,664,000	1,910
2004-09-09	395	397	386	390	425,500	1,950
2004-09-08	398	398	393	394	273,500	1,970
2004-09-07	392	395	389	393	286,500	1,965
2004-09-06	380	394	377	388	524,500	1,940
2004-09-03	384	384	380	381	200,500	1,905
2004-09-02	383	383	379	381	146,500	1,905
2004-09-01	380	385	379	381	214,000	1,905
2004-08-31	380	380	374	379	158,000	1,895
2004-08-30	380	380	375	379	171,500	1,895
2004-08-27	372	380	372	379	164,000	1,895
2004-08-26	379	381	375	375	328,500	1,875
2004-08-25	367	377	365	375	329,000	1,875
2004-08-24	369	370	363	366	262,000	1,830
2004-08-23	367	372	366	368	225,000	1,840
2004-08-20	363	370	360	368	267,500	1,840
2004-08-19	363	365	359	364	208,000	1,820
2004-08-18	357	360	355	359	426,000	1,795
2004-08-17	364	369	360	360	271,000	1,800
2004-08-16	368	369	356	366	513,500	1,830
2004-08-13	375	375	370	370	801,500	1,850
2004-08-12	378	386	378	381	245,500	1,905
2004-08-11	376	383	375	379	326,000	1,895
2004-08-10	368	380	368	375	207,500	1,875
2004-08-09	365	378	364	369	240,500	1,845
2004-08-06	367	371	364	368	271,500	1,840
2004-08-05	373	374	368	372	148,500	1,860
2004-08-04	370	372	358	368	452,500	1,840
2004-08-03	382	384	371	374	429,000	1,870
2004-08-02	380	382	375	377	248,500	1,885
2004-07-30	385	386	382	384	284,000	1,920
2004-07-29	386	386	367	373	386,500	1,865
2004-07-28	388	389	383	385	361,500	1,925
2004-07-27	387	391	372	378	365,500	1,890
2004-07-26	386	390	385	389	261,500	1,945
2004-07-23	393	395	390	394	287,000	1,970
2004-07-22	391	393	389	393	229,500	1,965
2004-07-21	393	400	390	398	234,000	1,990
2004-07-20	393	397	392	393	238,000	1,965
2004-07-16	388	402	388	398	234,000	1,990
2004-07-15	398	399	391	396	294,000	1,980
2004-07-14	403	407	391	391	333,500	1,955
2004-07-13	395	401	395	399	212,000	1,995
2004-07-12	396	402	392	397	278,500	1,985
2004-07-09	379	400	379	391	636,000	1,955
2004-07-08	388	389	382	384	221,500	1,920
2004-07-07	380	388	378	385	547,500	1,925
2004-07-06	400	403	390	390	327,000	1,950
2004-07-05	406	409	400	403	315,500	2,015
2004-07-02	410	413	407	411	283,000	2,055
2004-07-01	417	420	412	413	286,500	2,065
2004-06-30	413	415	410	413	277,500	2,065
2004-06-29	414	418	409	412	402,500	2,060
2004-06-28	405	412	405	409	404,500	2,045
2004-06-25	412	414	403	406	763,000	2,030
2004-06-24	414	415	407	411	505,000	2,055
2004-06-23	422	422	406	406	481,000	2,030
2004-06-22	411	419	411	417	295,500	2,085
2004-06-21	412	425	408	420	724,500	2,100
2004-06-18	409	412	390	400	320,000	2,000
2004-06-17	404	415	404	415	441,500	2,075
2004-06-16	403	414	403	412	380,000	2,060
2004-06-15	402	407	396	400	263,000	2,000
2004-06-14	402	413	401	407	292,000	2,035
2004-06-11	401	410	401	402	1,802,000	2,010
2004-06-10	390	411	390	406	503,000	2,030
2004-06-09	394	403	389	400	510,500	2,000
2004-06-08	396	398	391	394	356,000	1,970
2004-06-07	379	394	379	391	767,000	1,955
2004-06-04	374	378	368	374	434,000	1,870
2004-06-03	390	398	372	374	670,500	1,870
2004-06-02	393	393	386	388	391,000	1,940
2004-06-01	391	394	383	389	365,500	1,945
2004-05-31	390	396	373	382	742,000	1,910
2004-05-28	381	390	380	390	381,500	1,950
2004-05-27	385	385	376	379	238,500	1,895
2004-05-26	386	388	381	386	552,000	1,930
2004-05-25	377	385	370	372	350,000	1,860
2004-05-24	371	390	368	380	851,500	1,900
2004-05-21	366	368	356	364	639,500	1,820
2004-05-20	368	371	339	361	1,426,500	1,805
2004-05-19	355	371	353	364	409,000	1,820
2004-05-18	348	356	343	352	548,500	1,760
2004-05-17	362	363	337	338	785,500	1,690
2004-05-14	360	377	356	362	1,070,500	1,810
2004-05-13	376	377	364	365	438,000	1,825
2004-05-12	367	379	365	377	512,000	1,885
2004-05-11	360	369	359	364	979,000	1,820
2004-05-10	400	400	354	359	810,000	1,795
2004-05-07	403	412	400	401	601,000	2,005
2004-05-06	429	432	420	423	459,500	2,115
2004-04-30	420	426	420	426	627,000	2,130
2004-04-28	442	450	442	445	419,000	2,225
2004-04-27	437	447	436	442	305,000	2,210
2004-04-26	438	449	432	447	430,000	2,235
2004-04-23	448	448	438	443	587,000	2,215
2004-04-22	435	441	430	436	423,500	2,180
2004-04-21	425	440	423	436	406,000	2,180
2004-04-20	424	429	416	423	520,500	2,115
2004-04-19	425	425	406	424	909,500	2,120
2004-04-16	435	440	422	427	708,000	2,135
2004-04-15	462	465	431	435	631,500	2,175
2004-04-14	450	465	446	461	448,000	2,305
2004-04-13	448	457	446	456	604,000	2,280
2004-04-12	442	449	435	445	252,500	2,225
2004-04-09	439	441	436	437	839,000	2,185
2004-04-08	444	454	431	454	774,000	2,270
2004-04-07	445	451	445	449	411,000	2,245
2004-04-06	446	448	436	445	481,000	2,225
2004-04-05	455	455	442	446	433,500	2,230
2004-04-02	458	458	450	455	539,000	2,275
2004-04-01	447	459	447	458	645,500	2,290
2004-03-31	437	450	437	446	472,000	2,230
2004-03-30	454	454	439	441	437,000	2,205
2004-03-29	455	455	442	446	450,000	2,230
2004-03-26	450	455	438	455	977,500	2,275
2004-03-25	445	450	437	443	789,000	2,215
2004-03-24	413	458	412	444	1,662,500	2,220
2004-03-23	405	410	402	408	455,500	2,040
2004-03-22	411	417	410	415	262,500	2,075
2004-03-19	406	426	406	418	561,000	2,090
2004-03-18	428	430	415	416	731,500	2,080
2004-03-17	425	428	422	426	573,500	2,130
2004-03-16	422	430	420	424	598,500	2,120
2004-03-15	410	424	408	422	528,500	2,110
2004-03-12	406	411	395	401	2,923,000	2,005
2004-03-11	407	412	402	411	620,000	2,055
2004-03-10	407	413	404	412	495,500	2,060
2004-03-09	403	415	402	412	546,500	2,060
2004-03-08	415	419	413	413	686,500	2,065
2004-03-05	413	414	408	413	723,000	2,065
2004-03-04	405	414	404	412	753,000	2,060
2004-03-03	397	406	397	405	656,500	2,025
2004-03-02	410	414	406	410	751,000	2,050
2004-03-01	396	407	391	400	1,011,000	2,000
2004-02-27	378	393	378	391	766,000	1,955
2004-02-26	375	380	370	380	234,000	1,900
2004-02-25	371	380	370	376	156,500	1,880
2004-02-24	379	381	372	375	314,500	1,875
2004-02-23	377	380	373	380	782,000	1,900
2004-02-20	379	380	370	373	332,500	1,865
2004-02-19	376	379	374	378	452,500	1,890
2004-02-18	376	377	373	375	459,500	1,875
2004-02-17	373	375	366	375	686,000	1,875
2004-02-16	358	373	355	368	413,000	1,840
2004-02-13	346	365	346	363	725,500	1,815
2004-02-12	341	348	340	347	294,500	1,735
2004-02-10	332	339	331	337	378,000	1,685
2004-02-09	341	344	332	332	578,500	1,660
2004-02-06	342	344	337	339	209,000	1,695
2004-02-05	336	345	336	340	342,000	1,700
2004-02-04	345	349	337	339	489,000	1,695
2004-02-03	362	368	342	345	716,000	1,725
2004-02-02	353	364	353	359	279,500	1,795
2004-01-30	354	359	352	353	500,500	1,765
2004-01-29	361	366	353	359	430,500	1,795
2004-01-28	372	375	370	371	227,500	1,855
2004-01-27	383	395	376	378	415,500	1,890
2004-01-26	375	380	372	377	319,000	1,885
2004-01-23	377	382	370	380	345,000	1,900
2004-01-22	378	380	371	372	281,500	1,860
2004-01-21	373	379	373	373	277,000	1,865
2004-01-20	382	385	370	381	422,000	1,905
2004-01-19	373	387	372	387	776,500	1,935
2004-01-16	349	364	349	364	321,500	1,820
2004-01-15	354	364	353	353	317,000	1,765
2004-01-14	351	364	351	364	265,500	1,820
2004-01-13	363	369	359	359	267,500	1,795
2004-01-09	365	366	357	363	639,500	1,815
2004-01-08	346	364	346	359	377,500	1,795
2004-01-07	359	359	351	351	201,000	1,755
2004-01-06	366	366	355	355	471,000	1,775
2004-01-05	343	355	343	351	194,500	1,755

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