1. HOME >
  2. 株価時系列 >
  3. 8803 >
  4. 2016年

8803 平和不動産(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5901,5981,5781,59057,5001,590
2016-12-291,6131,6131,5821,59491,3001,594
2016-12-281,6021,6241,5941,61969,5001,619
2016-12-271,6281,6391,6021,609187,4001,609
2016-12-261,6431,6501,6371,63868,2001,638
2016-12-221,6591,6601,6411,653106,3001,653
2016-12-211,6311,6851,6311,666262,4001,666
2016-12-201,6251,6401,6181,623143,5001,623
2016-12-191,6371,6401,6171,618107,5001,618
2016-12-161,6551,6561,6301,640155,3001,640
2016-12-151,6421,6531,6251,636179,7001,636
2016-12-141,6801,6821,6221,635232,4001,635
2016-12-131,6851,6871,6691,685111,5001,685
2016-12-121,7211,7231,6761,687186,5001,687
2016-12-091,6841,7241,6801,714286,1001,714
2016-12-081,6841,6931,6591,676275,2001,676
2016-12-071,6631,6851,6631,673351,2001,673
2016-12-061,6381,6621,6381,651183,9001,651
2016-12-051,6461,6481,6221,629183,7001,629
2016-12-021,6381,6511,6281,636131,3001,636
2016-12-011,6471,6641,6361,638237,1001,638
2016-11-301,6411,6451,6181,634150,7001,634
2016-11-291,6011,6281,6011,619140,4001,619
2016-11-281,5761,6141,5651,612123,8001,612
2016-11-251,6231,6231,5821,590143,6001,590
2016-11-241,6001,6251,5901,613201,6001,613
2016-11-221,5811,6001,5581,596298,7001,596
2016-11-211,5651,5991,5601,586316,4001,586
2016-11-181,5321,5531,5221,550193,7001,550
2016-11-171,5171,5321,5051,522145,9001,522
2016-11-161,5451,5481,5121,532228,6001,532
2016-11-151,5401,5451,5321,53497,1001,534
2016-11-141,5371,5521,5341,540165,5001,540
2016-11-111,5451,5491,5151,521153,2001,521
2016-11-101,5031,5411,5001,531208,6001,531
2016-11-091,5241,5241,3861,431211,3001,431
2016-11-081,5331,5421,5001,509215,0001,509
2016-11-071,5121,5361,5071,533146,5001,533
2016-11-041,4801,5111,4771,498121,5001,498
2016-11-021,5081,5271,4911,508182,2001,508
2016-11-011,5001,5521,4951,535376,8001,535
2016-10-311,4661,5001,4661,494100,6001,494
2016-10-281,5031,5131,4781,484286,7001,484
2016-10-271,5091,5391,5081,520152,4001,520
2016-10-261,5031,5221,4901,516115,0001,516
2016-10-251,5311,5481,5001,503190,6001,503
2016-10-241,5241,5391,4931,531211,3001,531
2016-10-211,5001,5721,4961,524665,0001,524
2016-10-201,4251,4761,4251,472275,2001,472
2016-10-191,4271,4391,4181,436123,0001,436
2016-10-171,3871,4171,3851,413199,8001,413
2016-10-131,3931,4101,3921,400140,7001,400
2016-10-121,3811,3951,3721,380151,7001,380
2016-10-111,4171,4221,3901,391106,3001,391
2016-10-071,4051,4261,4011,423181,5001,423
2016-10-061,4071,4241,4011,406144,0001,406
2016-10-051,4161,4191,4021,406127,8001,406
2016-10-041,4321,4321,4121,419168,9001,419
2016-10-031,4501,4571,4251,429232,5001,429
2016-09-301,4281,4531,4151,449177,4001,449
2016-09-291,4361,4641,4301,436194,6001,436
2016-09-281,4131,4471,4131,436336,7001,436
2016-09-271,4031,4161,3821,416355,7001,416
2016-09-261,4041,4161,3921,400206,7001,400
2016-09-231,3811,4071,3751,404168,0001,404
2016-09-211,3701,3941,3531,392236,0001,392
2016-09-201,3531,3781,3521,362222,7001,362
2016-09-161,3461,3611,3411,350206,9001,350
2016-09-151,3531,3551,3311,346159,7001,346
2016-09-141,3481,3631,3421,349133,3001,349
2016-09-131,3671,3801,3541,355119,4001,355
2016-09-121,3681,3731,3481,359140,6001,359
2016-09-091,3911,4051,3811,389141,8001,389
2016-09-081,3851,3961,3801,388116,9001,388
2016-09-071,3631,3811,3551,380142,4001,380
2016-09-061,3801,3911,3711,384112,3001,384
2016-09-051,3891,4011,3781,384126,0001,384
2016-09-021,3591,3781,3561,376137,3001,376
2016-09-011,3391,3591,3331,356222,4001,356
2016-08-311,3401,3401,3271,33693,2001,336
2016-08-301,3501,3501,3231,337132,6001,337
2016-08-291,3541,3631,3491,353130,0001,353
2016-08-261,3371,3431,3221,328118,0001,328
2016-08-251,3571,3601,3301,337104,2001,337
2016-08-241,3581,3651,3521,35688,3001,356
2016-08-231,3601,3741,3531,36172,5001,361
2016-08-221,3531,3751,3531,36280,7001,362
2016-08-191,3651,3761,3511,360132,5001,360
2016-08-181,3901,3901,3441,351221,8001,351
2016-08-171,3901,4281,3811,409157,0001,409
2016-08-161,4211,4281,3971,397202,9001,397
2016-08-151,4071,4361,4071,425191,5001,425
2016-08-121,4081,4421,3971,415189,5001,415
2016-08-101,3911,4061,3801,401153,8001,401
2016-08-091,3821,4101,3811,393196,9001,393
2016-08-081,2901,3761,2871,376387,2001,376
2016-08-051,2751,2801,2471,265220,0001,265
2016-08-041,2781,2851,2561,271178,3001,271
2016-08-031,2711,2861,2661,278255,5001,278
2016-08-021,2871,3011,2781,294172,4001,294
2016-08-011,3121,3211,2671,285444,0001,285
2016-07-291,3771,3991,3271,363251,4001,363
2016-07-281,3761,3841,3511,381156,7001,381
2016-07-271,4001,4101,3781,380159,6001,380
2016-07-261,3981,3981,3611,381159,4001,381
2016-07-251,4031,4191,3981,413131,7001,413
2016-07-221,4001,4081,3901,403118,6001,403
2016-07-211,4191,4271,4041,418221,9001,418
2016-07-201,3921,4181,3611,412231,6001,412
2016-07-191,4001,4231,3881,399238,2001,399
2016-07-151,3751,3941,3681,386269,0001,386
2016-07-141,3481,3861,3361,373323,7001,373
2016-07-131,3921,3921,3341,350308,5001,350
2016-07-121,3901,4111,3441,347672,7001,347
2016-07-111,2291,2781,2291,264158,2001,264
2016-07-081,2371,2411,1961,199197,1001,199
2016-07-071,2341,2581,2281,237138,8001,237
2016-07-061,2471,2601,2151,249195,9001,249
2016-07-051,2651,2731,2521,270114,7001,270
2016-07-041,2781,2811,2481,266252,2001,266
2016-07-011,2951,2981,2741,280120,4001,280
2016-06-301,3101,3311,2931,295245,1001,295
2016-06-291,3031,3231,2891,299242,2001,299
2016-06-281,2701,3141,2401,302169,8001,302
2016-06-271,2731,2951,2731,288151,5001,288
2016-06-241,3371,3381,2361,251266,5001,251
2016-06-231,3161,3481,3131,339221,2001,339
2016-06-221,3351,3471,3121,320426,1001,320
2016-06-211,2921,3511,2811,3221,012,5001,322
2016-06-201,1761,2101,1761,20280,8001,202
2016-06-171,1661,1951,1561,160188,8001,160
2016-06-161,2001,2131,1531,159161,5001,159
2016-06-151,1981,2241,1961,212105,3001,212
2016-06-141,2191,2281,2001,20693,8001,206
2016-06-131,2701,2741,2281,229127,5001,229
2016-06-101,2891,2991,2751,289137,5001,289
2016-06-091,2711,2901,2711,28991,8001,289
2016-06-081,2941,3021,2751,288100,9001,288
2016-06-071,2951,3071,2921,297124,2001,297
2016-06-061,2941,2991,2771,299113,0001,299
2016-06-031,3011,3241,3011,315160,6001,315
2016-06-021,3371,3421,3121,317134,0001,317
2016-06-011,3601,3631,3401,354143,1001,354
2016-05-311,3591,3701,3411,363146,9001,363
2016-05-301,3481,3581,3381,35467,0001,354
2016-05-271,3441,3521,3311,33689,6001,336
2016-05-261,3681,3841,3381,34762,5001,347
2016-05-251,3861,3941,3531,353104,0001,353
2016-05-241,3651,4001,3651,378175,2001,378
2016-05-231,3511,3681,3451,363190,1001,363
2016-05-201,3321,3571,3281,351116,8001,351
2016-05-191,3521,3571,3371,341101,7001,341
2016-05-181,3441,3531,3301,340108,2001,340
2016-05-171,3441,3471,3311,34097,3001,340
2016-05-161,3451,3561,3291,339187,5001,339
2016-05-131,3491,3541,3371,348125,3001,348
2016-05-121,3581,3661,3441,356105,6001,356
2016-05-111,3831,3911,3451,359229,3001,359
2016-05-101,3331,3741,3301,373149,7001,373
2016-05-091,3321,3441,3261,33383,9001,333
2016-05-061,3311,3371,3111,321162,4001,321
2016-05-021,3171,3441,3161,323192,9001,323
2016-04-281,4001,4371,3691,377398,8001,377
2016-04-271,3801,3811,3601,370118,1001,370
2016-04-261,4111,4121,3681,377200,3001,377
2016-04-251,4001,4451,3951,425413,4001,425
2016-04-221,3411,3921,3411,389244,5001,389
2016-04-211,3521,3861,3521,362284,6001,362
2016-04-201,3191,3391,3161,326259,7001,326
2016-04-191,3001,3181,2911,304180,0001,304
2016-04-181,2621,2851,2611,280178,1001,280
2016-04-151,3091,3331,3051,311165,7001,311
2016-04-141,3241,3411,3181,334275,5001,334
2016-04-131,3101,3301,2981,306164,5001,306
2016-04-121,2901,3231,2901,306131,9001,306
2016-04-111,3001,3021,2681,294104,3001,294
2016-04-081,2901,3141,2611,298194,5001,298
2016-04-071,3031,3321,2911,312117,9001,312
2016-04-061,3011,3121,2911,304145,7001,304
2016-04-051,3381,3441,3011,308214,1001,308
2016-04-041,3481,3721,3441,353168,4001,353
2016-04-011,3911,3911,3501,353237,2001,353
2016-03-311,4101,4331,4001,400197,5001,400
2016-03-301,4041,4301,3991,406161,6001,406
2016-03-291,4041,4201,3901,407116,5001,407
2016-03-281,4131,4171,3911,408108,5001,408
2016-03-251,4041,4081,3871,399213,3001,399
2016-03-241,4351,4461,4041,405181,0001,405
2016-03-231,4501,4591,4351,445222,6001,445
2016-03-221,4201,4481,4021,438347,4001,438
2016-03-181,3941,4241,3701,390257,1001,390
2016-03-171,4001,4371,3861,402273,1001,402
2016-03-161,3881,4101,3841,389140,8001,389
2016-03-151,4001,4331,3871,400306,3001,400
2016-03-141,3801,4171,3721,400235,5001,400
2016-03-111,3331,3581,3301,357230,9001,357
2016-03-101,3691,3701,3291,348239,5001,348
2016-03-091,2921,3641,2911,359517,6001,359
2016-03-081,3251,3361,2871,300311,7001,300
2016-03-071,3601,3651,3241,329161,9001,329
2016-03-041,3331,3601,3221,360296,9001,360
2016-03-031,3401,3491,3181,333303,7001,333
2016-03-021,3201,3531,3191,341560,0001,341
2016-03-011,2311,2911,2311,289319,6001,289
2016-02-291,2461,2551,2321,235206,1001,235
2016-02-261,2441,2661,2321,235167,4001,235
2016-02-251,2151,2421,2111,237158,0001,237
2016-02-241,1841,2321,1751,211300,3001,211
2016-02-231,1881,2261,1881,197212,1001,197
2016-02-221,1821,1911,1681,184204,3001,184
2016-02-191,1601,1861,1501,178185,8001,178
2016-02-181,1691,1891,1501,168168,2001,168
2016-02-171,1571,1721,1211,138206,4001,138
2016-02-161,1111,1781,1101,162250,1001,162
2016-02-151,1001,1221,0721,108245,0001,108
2016-02-121,0621,0871,0451,046274,1001,046
2016-02-101,1591,1641,0971,114209,4001,114
2016-02-091,1871,1871,1441,156212,8001,156
2016-02-081,2021,2631,1941,249182,7001,249
2016-02-051,2541,2741,2121,224255,7001,224
2016-02-041,2401,2881,2401,273299,6001,273
2016-02-031,2341,2701,2251,266391,5001,266
2016-02-021,2811,2891,2541,267384,7001,267
2016-02-011,2811,3151,2531,291656,0001,291
2016-01-291,1171,2401,1111,234744,7001,234
2016-01-281,0941,1051,0821,087171,1001,087
2016-01-271,1041,1181,0941,101184,6001,101
2016-01-261,0951,1061,0711,087285,0001,087
2016-01-251,1231,1291,0931,104171,4001,104
2016-01-221,0981,1061,0791,097236,9001,097
2016-01-211,0951,1151,0501,052237,4001,052
2016-01-201,1411,1431,0951,098242,8001,098
2016-01-191,1321,1521,1281,146275,3001,146
2016-01-181,1451,1531,1291,136296,1001,136
2016-01-151,2111,2191,1701,175168,7001,175
2016-01-141,1911,1971,1711,194237,7001,194
2016-01-131,2181,2341,2121,221117,2001,221
2016-01-121,2221,2401,1981,200164,8001,200
2016-01-081,2581,2651,2421,242226,4001,242
2016-01-071,2901,3001,2681,270142,4001,270
2016-01-061,3091,3211,2931,302126,2001,302
2016-01-051,3101,3281,3001,309110,4001,309
2016-01-041,3201,3261,2941,308139,7001,308

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