8803 平和不動産(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,751	1,754	1,727	1,745	74,100	1,745
2018-12-27	1,729	1,762	1,701	1,753	126,100	1,753
2018-12-26	1,650	1,691	1,648	1,679	172,100	1,679
2018-12-25	1,640	1,649	1,575	1,627	178,700	1,627
2018-12-21	1,732	1,739	1,681	1,710	608,300	1,710
2018-12-20	1,750	1,756	1,717	1,731	265,900	1,731
2018-12-19	1,807	1,809	1,770	1,782	200,100	1,782
2018-12-18	1,855	1,858	1,806	1,812	206,000	1,812
2018-12-17	1,900	1,910	1,892	1,895	196,200	1,895
2018-12-14	1,900	1,918	1,894	1,896	147,900	1,896
2018-12-13	1,900	1,915	1,895	1,900	92,600	1,900
2018-12-12	1,882	1,906	1,877	1,900	134,300	1,900
2018-12-11	1,852	1,869	1,843	1,864	177,600	1,864
2018-12-10	1,874	1,886	1,851	1,852	130,000	1,852
2018-12-07	1,892	1,909	1,892	1,902	93,800	1,902
2018-12-06	1,906	1,908	1,879	1,888	113,500	1,888
2018-12-05	1,889	1,943	1,882	1,926	111,200	1,926
2018-12-04	1,960	1,973	1,924	1,927	97,500	1,927
2018-12-03	1,966	1,981	1,942	1,972	104,100	1,972
2018-11-30	1,963	1,963	1,926	1,941	121,400	1,941
2018-11-29	1,960	1,977	1,954	1,963	151,700	1,963
2018-11-28	1,923	1,949	1,922	1,945	108,300	1,945
2018-11-27	1,895	1,927	1,887	1,918	95,500	1,918
2018-11-26	1,883	1,898	1,873	1,886	82,800	1,886
2018-11-22	1,873	1,883	1,851	1,883	76,300	1,883
2018-11-21	1,855	1,866	1,848	1,854	87,300	1,854
2018-11-20	1,855	1,886	1,852	1,881	70,400	1,881
2018-11-19	1,882	1,889	1,861	1,866	90,900	1,866
2018-11-16	1,907	1,911	1,849	1,878	137,500	1,878
2018-11-15	1,909	1,916	1,893	1,905	127,200	1,905
2018-11-14	1,950	1,950	1,928	1,929	91,800	1,929
2018-11-13	1,990	1,994	1,951	1,953	120,300	1,953
2018-11-12	2,025	2,036	2,008	2,011	64,100	2,011
2018-11-09	2,052	2,062	2,015	2,031	115,700	2,031
2018-11-08	2,043	2,059	2,030	2,052	94,400	2,052
2018-11-07	2,025	2,037	2,001	2,007	95,500	2,007
2018-11-06	1,989	2,033	1,976	2,019	173,300	2,019
2018-11-05	1,984	2,001	1,960	1,985	149,400	1,985
2018-11-02	2,018	2,023	1,982	2,006	159,200	2,006
2018-11-01	2,119	2,146	2,017	2,020	318,500	2,020
2018-10-31	2,027	2,094	2,022	2,092	235,000	2,092
2018-10-30	2,023	2,045	2,011	2,026	361,500	2,026
2018-10-29	2,013	2,053	2,003	2,040	167,400	2,040
2018-10-26	2,009	2,024	1,981	1,995	202,500	1,995
2018-10-25	2,014	2,022	2,002	2,008	156,100	2,008
2018-10-24	2,049	2,072	2,040	2,064	141,000	2,064
2018-10-23	2,052	2,066	2,029	2,034	138,400	2,034
2018-10-22	2,050	2,078	2,041	2,066	121,100	2,066
2018-10-19	2,044	2,065	2,037	2,059	126,700	2,059
2018-10-18	2,053	2,079	2,047	2,064	169,400	2,064
2018-10-17	2,066	2,066	2,010	2,047	305,600	2,047
2018-10-16	2,050	2,105	2,047	2,050	486,000	2,050
2018-10-15	2,011	2,033	1,988	2,007	147,500	2,007
2018-10-12	1,995	2,020	1,990	2,014	207,000	2,014
2018-10-11	1,980	2,015	1,966	2,011	285,300	2,011
2018-10-10	2,020	2,023	2,011	2,013	151,400	2,013
2018-10-09	1,980	2,019	1,978	2,011	167,100	2,011
2018-10-05	1,994	1,997	1,974	1,983	110,700	1,983
2018-10-04	2,011	2,017	1,989	1,995	104,200	1,995
2018-10-03	2,004	2,018	1,998	2,004	91,900	2,004
2018-10-02	2,006	2,017	1,998	2,000	98,000	2,000
2018-10-01	2,010	2,012	1,996	2,002	87,600	2,002
2018-09-28	2,025	2,028	1,999	2,010	110,200	2,010
2018-09-27	2,036	2,036	2,004	2,008	94,900	2,008
2018-09-26	2,031	2,050	2,018	2,036	193,700	2,036
2018-09-25	2,038	2,048	2,027	2,048	520,800	2,048
2018-09-21	2,030	2,052	2,017	2,038	340,200	2,038
2018-09-20	2,044	2,045	2,005	2,020	146,700	2,020
2018-09-19	2,026	2,044	1,992	2,027	211,700	2,027
2018-09-18	1,926	1,994	1,925	1,986	225,400	1,986
2018-09-14	1,917	1,932	1,908	1,928	161,500	1,928
2018-09-13	1,876	1,901	1,876	1,899	71,100	1,899
2018-09-12	1,895	1,901	1,858	1,875	83,400	1,875
2018-09-11	1,895	1,909	1,875	1,894	113,100	1,894
2018-09-10	1,890	1,902	1,875	1,881	100,700	1,881
2018-09-07	1,875	1,897	1,856	1,873	94,100	1,873
2018-09-06	1,891	1,894	1,863	1,868	81,700	1,868
2018-09-05	1,910	1,916	1,871	1,901	113,300	1,901
2018-09-04	1,926	1,933	1,904	1,909	79,800	1,909
2018-09-03	1,921	1,931	1,900	1,911	117,700	1,911
2018-08-31	1,903	1,934	1,903	1,927	125,100	1,927
2018-08-30	1,914	1,923	1,903	1,917	104,500	1,917
2018-08-29	1,900	1,905	1,890	1,898	93,200	1,898
2018-08-28	1,902	1,913	1,896	1,912	109,100	1,912
2018-08-27	1,865	1,902	1,865	1,900	80,300	1,900
2018-08-24	1,876	1,879	1,861	1,865	69,700	1,865
2018-08-23	1,877	1,892	1,864	1,877	76,900	1,877
2018-08-22	1,885	1,900	1,865	1,877	165,400	1,877
2018-08-21	1,847	1,853	1,829	1,845	54,200	1,845
2018-08-20	1,845	1,862	1,843	1,850	69,000	1,850
2018-08-17	1,854	1,859	1,831	1,850	149,500	1,850
2018-08-16	1,833	1,841	1,803	1,836	117,400	1,836
2018-08-15	1,871	1,888	1,840	1,848	70,200	1,848
2018-08-14	1,846	1,871	1,833	1,871	82,200	1,871
2018-08-13	1,863	1,863	1,821	1,831	124,000	1,831
2018-08-10	1,895	1,898	1,864	1,867	150,700	1,867
2018-08-09	1,931	1,938	1,895	1,904	136,300	1,904
2018-08-08	1,924	1,950	1,918	1,922	152,700	1,922
2018-08-07	1,850	1,926	1,842	1,923	236,600	1,923
2018-08-06	1,871	1,871	1,836	1,855	187,700	1,855
2018-08-03	1,880	1,884	1,853	1,863	153,500	1,863
2018-08-02	1,950	1,960	1,883	1,887	305,500	1,887
2018-08-01	2,036	2,061	1,933	1,960	512,600	1,960
2018-07-31	1,960	2,016	1,934	2,009	305,700	2,009
2018-07-30	1,983	2,000	1,976	1,984	104,100	1,984
2018-07-27	2,009	2,010	1,986	1,996	108,900	1,996
2018-07-26	1,996	2,010	1,995	2,009	161,000	2,009
2018-07-25	1,942	1,978	1,942	1,966	125,300	1,966
2018-07-24	1,935	1,963	1,931	1,940	164,000	1,940
2018-07-23	1,946	1,956	1,926	1,926	153,400	1,926
2018-07-20	1,964	1,967	1,940	1,952	81,700	1,952
2018-07-19	1,990	1,990	1,946	1,956	164,000	1,956
2018-07-18	1,995	2,002	1,981	1,984	107,700	1,984
2018-07-17	2,008	2,026	1,981	1,985	143,100	1,985
2018-07-13	2,014	2,032	2,000	2,020	230,200	2,020
2018-07-12	1,990	2,028	1,990	2,017	309,900	2,017
2018-07-11	1,966	1,981	1,947	1,970	205,800	1,970
2018-07-10	2,002	2,027	1,989	1,989	305,800	1,989
2018-07-09	1,980	2,000	1,970	1,990	183,900	1,990
2018-07-06	1,959	1,978	1,945	1,951	245,700	1,951
2018-07-05	2,005	2,013	1,950	1,957	238,400	1,957
2018-07-04	1,952	2,003	1,946	1,991	183,600	1,991
2018-07-03	1,959	1,972	1,937	1,961	310,500	1,961
2018-07-02	1,970	1,990	1,949	1,950	293,400	1,950
2018-06-29	1,981	1,993	1,970	1,975	283,200	1,975
2018-06-28	2,080	2,085	2,011	2,020	427,000	2,020
2018-06-27	2,132	2,144	2,089	2,104	171,700	2,104
2018-06-26	2,120	2,133	2,097	2,132	90,600	2,132
2018-06-25	2,196	2,196	2,120	2,130	147,100	2,130
2018-06-22	2,200	2,204	2,187	2,197	110,500	2,197
2018-06-21	2,211	2,234	2,201	2,225	115,900	2,225
2018-06-20	2,169	2,218	2,159	2,214	166,400	2,214
2018-06-19	2,187	2,203	2,162	2,165	179,400	2,165
2018-06-18	2,236	2,242	2,192	2,197	194,400	2,197
2018-06-15	2,255	2,261	2,238	2,242	279,800	2,242
2018-06-14	2,248	2,264	2,244	2,245	160,100	2,245
2018-06-13	2,241	2,257	2,236	2,248	197,700	2,248
2018-06-12	2,253	2,256	2,241	2,246	148,900	2,246
2018-06-11	2,229	2,264	2,215	2,245	171,200	2,245
2018-06-08	2,205	2,237	2,201	2,211	281,600	2,211
2018-06-07	2,248	2,251	2,224	2,242	152,500	2,242
2018-06-06	2,255	2,265	2,243	2,250	213,400	2,250
2018-06-05	2,261	2,261	2,212	2,250	183,700	2,250
2018-06-04	2,250	2,263	2,234	2,257	209,400	2,257
2018-06-01	2,245	2,258	2,234	2,246	149,200	2,246
2018-05-31	2,228	2,260	2,228	2,257	194,100	2,257
2018-05-30	2,200	2,232	2,192	2,208	179,400	2,208
2018-05-29	2,244	2,247	2,195	2,241	149,500	2,241
2018-05-28	2,248	2,259	2,229	2,253	117,200	2,253
2018-05-25	2,257	2,296	2,237	2,259	252,400	2,259
2018-05-24	2,289	2,302	2,272	2,276	161,100	2,276
2018-05-23	2,303	2,318	2,272	2,290	300,800	2,290
2018-05-22	2,339	2,344	2,295	2,312	233,600	2,312
2018-05-21	2,345	2,345	2,298	2,305	265,200	2,305
2018-05-18	2,389	2,409	2,360	2,368	125,100	2,368
2018-05-17	2,355	2,390	2,339	2,380	183,200	2,380
2018-05-16	2,307	2,360	2,292	2,347	192,300	2,347
2018-05-15	2,387	2,409	2,332	2,336	263,100	2,336
2018-05-14	2,396	2,405	2,356	2,387	258,400	2,387
2018-05-11	2,325	2,402	2,317	2,391	174,800	2,391
2018-05-10	2,354	2,354	2,288	2,327	249,300	2,327
2018-05-09	2,418	2,418	2,328	2,332	282,900	2,332
2018-05-08	2,450	2,458	2,417	2,425	166,400	2,425
2018-05-07	2,449	2,480	2,434	2,455	181,300	2,455
2018-05-02	2,540	2,554	2,425	2,458	451,500	2,458
2018-05-01	2,560	2,560	2,501	2,517	350,100	2,517
2018-04-27	2,500	2,578	2,484	2,566	852,600	2,566
2018-04-26	2,447	2,464	2,403	2,417	265,800	2,417
2018-04-25	2,400	2,447	2,390	2,434	436,500	2,434
2018-04-24	2,462	2,486	2,427	2,434	248,700	2,434
2018-04-23	2,461	2,472	2,416	2,464	244,100	2,464
2018-04-20	2,425	2,464	2,415	2,444	299,500	2,444
2018-04-19	2,415	2,430	2,377	2,399	430,900	2,399
2018-04-18	2,415	2,456	2,388	2,393	698,400	2,393
2018-04-17	2,288	2,407	2,275	2,395	703,700	2,395
2018-04-16	2,276	2,317	2,250	2,308	448,500	2,308
2018-04-13	2,103	2,320	2,091	2,226	1,097,200	2,226
2018-04-12	2,089	2,094	2,075	2,086	109,600	2,086
2018-04-11	2,141	2,141	2,089	2,107	106,300	2,107
2018-04-10	2,067	2,115	2,061	2,107	126,800	2,107
2018-04-09	2,050	2,089	2,042	2,082	66,200	2,082
2018-04-06	2,075	2,080	2,046	2,059	84,400	2,059
2018-04-05	2,048	2,073	2,025	2,063	114,800	2,063
2018-04-04	2,025	2,053	1,993	2,045	119,500	2,045
2018-04-03	2,009	2,040	1,999	2,027	108,500	2,027
2018-03-30	2,045	2,065	2,039	2,050	84,000	2,050
2018-03-29	2,009	2,034	2,002	2,031	121,400	2,031
2018-03-28	1,991	2,009	1,961	1,978	132,600	1,978
2018-03-27	1,999	2,050	1,986	2,035	246,100	2,035
2018-03-26	1,955	1,988	1,926	1,986	132,400	1,986
2018-03-23	2,004	2,015	1,978	1,983	144,000	1,983
2018-03-22	2,027	2,059	2,022	2,054	173,000	2,054
2018-03-20	2,027	2,066	2,017	2,059	81,500	2,059
2018-03-19	2,074	2,088	2,039	2,047	100,400	2,047
2018-03-16	2,056	2,093	2,050	2,089	214,900	2,089
2018-03-15	2,036	2,065	2,019	2,058	136,400	2,058
2018-03-14	2,000	2,037	1,995	2,032	141,000	2,032
2018-03-13	1,964	2,025	1,964	2,024	151,200	2,024
2018-03-12	1,921	1,961	1,906	1,958	119,700	1,958
2018-03-09	1,930	1,949	1,897	1,907	113,300	1,907
2018-03-08	1,915	1,926	1,883	1,902	82,100	1,902
2018-03-07	1,900	1,924	1,890	1,901	109,000	1,901
2018-03-06	1,922	1,935	1,903	1,914	77,000	1,914
2018-03-05	1,929	1,944	1,892	1,912	76,700	1,912
2018-03-02	1,920	1,947	1,920	1,937	83,900	1,937
2018-03-01	1,990	1,995	1,962	1,967	87,900	1,967
2018-02-28	2,018	2,050	2,012	2,012	120,700	2,012
2018-02-27	2,064	2,064	2,011	2,018	117,900	2,018
2018-02-26	2,051	2,071	2,035	2,064	112,600	2,064
2018-02-23	2,008	2,057	2,008	2,051	112,700	2,051
2018-02-22	2,003	2,016	1,994	2,003	74,300	2,003
2018-02-21	2,022	2,049	2,016	2,026	69,600	2,026
2018-02-20	2,012	2,020	1,998	2,010	69,800	2,010
2018-02-19	1,993	2,030	1,970	2,027	68,000	2,027
2018-02-16	1,938	1,961	1,914	1,953	105,500	1,953
2018-02-15	1,935	1,947	1,909	1,913	139,000	1,913
2018-02-14	1,969	1,983	1,907	1,923	130,000	1,923
2018-02-13	1,993	1,996	1,957	1,968	208,100	1,968
2018-02-09	1,923	1,964	1,915	1,961	162,800	1,961
2018-02-08	1,975	2,007	1,959	2,000	191,000	2,000
2018-02-07	2,050	2,067	1,967	1,968	180,300	1,968
2018-02-06	2,001	2,035	1,934	1,974	285,900	1,974
2018-02-05	2,145	2,149	2,102	2,120	167,700	2,120
2018-02-02	2,172	2,191	2,152	2,184	142,400	2,184
2018-02-01	2,178	2,227	2,175	2,200	222,800	2,200
2018-01-31	2,193	2,229	2,141	2,148	310,800	2,148
2018-01-30	2,146	2,230	2,132	2,209	438,700	2,209
2018-01-29	2,125	2,149	2,090	2,123	148,600	2,123
2018-01-26	2,150	2,153	2,106	2,107	135,200	2,107
2018-01-25	2,137	2,161	2,116	2,124	210,600	2,124
2018-01-24	2,150	2,156	2,127	2,136	147,200	2,136
2018-01-23	2,130	2,183	2,124	2,130	240,000	2,130
2018-01-22	2,110	2,110	2,078	2,095	89,300	2,095
2018-01-19	2,075	2,110	2,074	2,104	66,500	2,104
2018-01-18	2,110	2,111	2,062	2,065	134,500	2,065
2018-01-17	2,110	2,119	2,092	2,097	91,500	2,097
2018-01-16	2,133	2,148	2,110	2,116	124,200	2,116
2018-01-15	2,110	2,154	2,105	2,135	114,700	2,135
2018-01-12	2,141	2,164	2,095	2,100	170,800	2,100
2018-01-11	2,130	2,186	2,120	2,166	189,500	2,166
2018-01-10	2,164	2,166	2,121	2,141	217,000	2,141
2018-01-09	2,100	2,175	2,090	2,164	147,700	2,164
2018-01-05	2,135	2,135	2,087	2,103	131,400	2,103
2018-01-04	2,090	2,141	2,090	2,139	224,100	2,139

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