8803 平和不動産(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	596	608	590	600	521,000	2,258.61
1984-12-27	610	610	598	603	768,000	2,269.90
1984-12-26	610	615	605	610	1,536,000	2,296.25
1984-12-25	600	610	600	605	1,690,000	2,277.43
1984-12-24	588	590	580	590	348,000	2,220.97
1984-12-22	577	584	576	578	221,000	2,175.80
1984-12-21	589	589	573	576	300,000	2,168.27
1984-12-20	578	593	577	585	825,000	2,202.15
1984-12-19	571	574	566	574	194,000	2,160.74
1984-12-18	570	575	569	570	68,000	2,145.68
1984-12-17	568	574	566	572	84,000	2,153.21
1984-12-15	566	570	566	566	55,000	2,130.62
1984-12-14	565	570	565	565	77,000	2,126.86
1984-12-13	566	570	565	565	33,000	2,126.86
1984-12-12	575	578	565	565	57,000	2,126.86
1984-12-11	558	562	555	555	69,000	2,089.22
1984-12-10	565	565	559	559	114,000	2,104.27
1984-12-07	577	579	565	565	200,000	2,126.86
1984-12-06	580	581	576	578	144,000	2,175.80
1984-12-05	582	584	577	577	149,000	2,172.03
1984-12-04	589	590	576	579	173,000	2,179.56
1984-12-03	586	590	576	583	187,000	2,194.62
1984-12-01	576	578	575	576	193,000	2,168.27
1984-11-30	581	585	574	575	274,000	2,164.50
1984-11-29	574	595	574	577	670,000	2,172.03
1984-11-28	580	580	572	576	182,000	2,168.27
1984-11-27	561	572	561	570	96,000	2,145.68
1984-11-26	550	558	550	552	139,000	2,077.92
1984-11-24	555	555	550	552	223,000	2,077.92
1984-11-22	556	558	555	555	98,000	2,089.22
1984-11-21	554	558	554	555	125,000	2,089.22
1984-11-20	556	558	555	555	95,000	2,089.22
1984-11-19	562	562	556	556	177,000	2,092.98
1984-11-17	560	561	560	560	146,000	2,108.04
1984-11-16	560	562	560	560	94,000	2,108.04
1984-11-15	560	566	555	556	132,000	2,092.98
1984-11-14	568	570	565	567	194,000	2,134.39
1984-11-13	570	572	569	569	36,000	2,141.92
1984-11-12	577	577	570	574	98,000	2,160.74
1984-11-09	570	574	567	567	240,000	2,134.39
1984-11-08	571	574	570	574	135,000	2,160.74
1984-11-07	589	589	575	575	198,000	2,164.50
1984-11-06	579	599	579	582	962,000	2,190.85
1984-11-05	560	580	560	578	511,000	2,175.80
1984-11-02	556	565	555	560	183,000	2,108.04
1984-11-01	574	575	552	552	294,000	2,077.92
1984-10-31	566	575	565	575	232,000	2,164.50
1984-10-30	569	569	561	565	107,000	2,126.86
1984-10-29	550	562	550	562	66,000	2,115.57
1984-10-27	554	555	550	550	189,000	2,070.39
1984-10-26	550	560	547	557	114,000	2,096.74
1984-10-25	560	560	549	551	96,000	2,074.16
1984-10-24	560	561	560	560	143,000	2,108.04
1984-10-23	568	569	560	560	117,000	2,108.04
1984-10-22	545	560	544	554	148,000	2,085.45
1984-10-20	541	546	541	543	76,000	2,044.04
1984-10-19	543	547	541	542	225,000	2,040.28
1984-10-18	542	544	542	543	58,000	2,044.04
1984-10-17	544	547	542	542	81,000	2,040.28
1984-10-16	541	545	540	543	124,000	2,044.04
1984-10-15	550	550	542	543	123,000	2,044.04
1984-10-12	545	546	540	541	305,000	2,036.51
1984-10-11	545	547	545	546	173,000	2,055.34
1984-10-09	547	550	547	547	104,000	2,059.10
1984-10-08	557	557	547	547	94,000	2,059.10
1984-10-06	552	558	542	543	464,000	2,044.04
1984-10-05	573	577	560	560	293,000	2,108.04
1984-10-04	546	580	546	577	426,000	2,172.03
1984-10-03	550	558	544	552	244,000	2,077.92
1984-10-02	555	560	550	560	464,000	2,108.04
1984-10-01	562	565	553	563	196,000	2,119.33
1984-09-29	557	563	552	552	296,000	2,077.92
1984-09-28	554	564	553	564	311,000	2,123.09
1984-09-27	539	562	538	552	222,000	2,077.92
1984-09-26	545	545	538	538	221,000	2,025.22
1984-09-25	545	548	543	543	189,000	2,044.04
1984-09-22	541	545	541	543	218,000	2,044.04
1984-09-21	548	548	545	545	62,000	2,051.57
1984-09-20	550	553	546	546	98,000	2,055.34
1984-09-19	551	555	550	550	112,000	2,070.39
1984-09-18	557	557	550	555	111,000	2,089.22
1984-09-17	565	565	559	561	92,000	2,111.80
1984-09-14	555	563	553	563	134,000	2,119.33
1984-09-13	558	564	553	555	143,000	2,089.22
1984-09-12	549	563	545	563	215,000	2,119.33
1984-09-11	545	549	544	548	79,000	2,062.86
1984-09-10	543	545	543	544	56,000	2,047.81
1984-09-07	541	545	540	541	113,000	2,036.51
1984-09-06	547	547	540	540	124,000	2,032.75
1984-09-05	546	547	545	547	64,000	2,059.10
1984-09-04	547	550	546	547	59,000	2,059.10
1984-09-03	550	552	547	547	60,000	2,059.10
1984-09-01	551	553	550	550	92,000	2,070.39
1984-08-31	553	556	551	551	77,000	2,074.16
1984-08-30	557	557	553	553	26,000	2,081.69
1984-08-29	560	560	551	553	48,000	2,081.69
1984-08-28	559	559	550	550	88,000	2,070.39
1984-08-27	555	560	552	553	76,000	2,081.69
1984-08-25	552	558	551	558	59,000	2,100.51
1984-08-24	561	561	555	555	83,000	2,089.22
1984-08-23	560	560	556	556	120,000	2,092.98
1984-08-22	560	560	558	558	39,000	2,100.51
1984-08-21	559	560	556	556	50,000	2,092.98
1984-08-20	563	563	555	556	77,000	2,092.98
1984-08-18	562	562	555	555	58,000	2,089.22
1984-08-17	548	560	547	560	68,000	2,108.04
1984-08-16	543	549	543	546	65,000	2,055.34
1984-08-15	542	545	542	542	54,000	2,040.28
1984-08-14	545	546	543	545	58,000	2,051.57
1984-08-13	541	548	541	546	34,000	2,055.34
1984-08-10	544	545	540	541	56,000	2,036.51
1984-08-09	542	542	540	540	61,000	2,032.75
1984-08-08	538	547	538	545	93,000	2,051.57
1984-08-07	554	555	548	548	37,000	2,062.86
1984-08-06	558	560	555	555	64,000	2,089.22
1984-08-04	559	561	556	558	170,000	2,100.51
1984-08-03	533	560	532	555	253,000	2,089.22
1984-08-02	527	530	526	527	115,000	1,983.81
1984-08-01	535	535	527	527	157,000	1,983.81
1984-07-31	535	535	529	532	117,000	2,002.64
1984-07-30	534	536	530	530	279,000	1,995.11
1984-07-28	535	545	532	534	211,000	2,010.16
1984-07-27	539	539	533	533	190,000	2,006.40
1984-07-26	531	535	531	533	87,000	2,006.40
1984-07-25	535	535	530	530	77,000	1,995.11
1984-07-24	523	540	523	540	153,000	2,032.75
1984-07-23	541	541	531	535	181,000	2,013.93
1984-07-21	541	543	541	541	27,000	2,036.51
1984-07-20	543	545	538	540	213,000	2,032.75
1984-07-19	546	550	544	544	247,000	2,047.81
1984-07-18	549	551	548	548	133,000	2,062.86
1984-07-17	553	553	549	550	85,000	2,070.39
1984-07-16	553	554	553	553	80,000	2,081.69
1984-07-13	563	563	549	549	349,000	2,066.63
1984-07-12	559	565	559	565	86,000	2,126.86
1984-07-11	560	565	559	560	79,000	2,108.04
1984-07-10	558	563	558	560	96,000	2,108.04
1984-07-09	564	564	556	556	131,000	2,092.98
1984-07-07	556	556	555	555	95,000	2,089.22
1984-07-06	556	559	555	555	108,000	2,089.22
1984-07-05	556	560	555	556	119,000	2,092.98
1984-07-04	563	563	555	555	101,000	2,089.22
1984-07-03	555	556	555	556	76,000	2,092.98
1984-07-02	558	560	555	555	142,000	2,089.22
1984-06-30	556	565	556	556	58,000	2,092.98
1984-06-29	565	565	556	556	84,000	2,092.98
1984-06-28	556	564	553	564	302,000	2,123.09
1984-06-27	558	560	556	556	83,000	2,092.98
1984-06-26	555	560	555	557	48,000	2,096.74
1984-06-25	564	564	555	555	89,000	2,089.22
1984-06-23	556	560	555	555	100,000	2,089.22
1984-06-22	566	566	561	561	91,000	2,111.80
1984-06-21	574	574	562	564	52,000	2,123.09
1984-06-20	569	573	569	573	140,000	2,156.97
1984-06-19	562	567	555	567	86,000	2,134.39
1984-06-18	555	568	555	564	69,000	2,123.09
1984-06-16	557	560	555	555	99,000	2,089.22
1984-06-15	560	565	558	558	62,000	2,100.51
1984-06-14	575	575	565	565	65,000	2,126.86
1984-06-13	561	568	560	565	87,000	2,126.86
1984-06-12	568	568	562	563	60,000	2,119.33
1984-06-11	579	579	572	573	21,000	2,156.97
1984-06-08	569	579	569	570	63,000	2,145.68
1984-06-07	566	580	566	579	60,000	2,179.56
1984-06-06	572	575	566	566	84,000	2,130.62
1984-06-05	570	575	566	575	60,000	2,164.50
1984-06-04	573	574	560	565	87,000	2,126.86
1984-06-02	570	576	562	571	108,000	2,149.44
1984-06-01	552	555	545	549	504,000	2,066.63
1984-05-31	570	570	554	554	176,000	2,085.45
1984-05-30	571	574	568	570	211,000	2,145.68
1984-05-29	568	578	568	575	182,000	2,164.50
1984-05-28	568	575	568	568	36,000	2,138.15
1984-05-26	566	568	565	568	90,000	2,138.15
1984-05-25	578	578	565	565	161,000	2,126.86
1984-05-24	570	585	569	570	197,000	2,145.68
1984-05-23	566	568	566	568	84,000	2,138.15
1984-05-22	568	573	566	572	126,000	2,153.21
1984-05-21	573	573	570	573	100,000	2,156.97
1984-05-19	567	573	567	567	297,000	2,134.39
1984-05-18	561	575	561	567	293,000	2,134.39
1984-05-17	595	597	575	576	342,000	2,168.27
1984-05-16	599	599	595	595	282,000	2,239.79
1984-05-15	596	602	596	600	213,000	2,258.61
1984-05-14	610	610	600	601	286,000	2,262.38
1984-05-11	611	615	610	611	203,000	2,300.02
1984-05-10	611	615	610	610	201,000	2,296.25
1984-05-09	611	613	611	611	175,000	2,300.02
1984-05-08	623	623	612	613	241,000	2,307.55
1984-05-07	616	620	616	616	88,000	2,318.84
1984-05-04	621	623	616	616	204,000	2,318.84
1984-05-02	618	625	616	624	150,000	2,348.96
1984-05-01	615	618	615	616	91,000	2,318.84
1984-04-28	626	626	618	625	203,000	2,352.72
1984-04-27	620	635	620	629	231,000	2,367.78
1984-04-26	627	627	618	626	96,000	2,356.48
1984-04-25	618	625	610	625	207,000	2,352.72
1984-04-24	619	619	608	608	148,000	2,288.73
1984-04-23	610	619	610	618	79,000	2,326.37
1984-04-21	611	612	608	610	135,000	2,296.25
1984-04-20	612	612	610	610	181,000	2,296.25
1984-04-19	611	618	608	610	337,000	2,296.25
1984-04-18	616	619	611	613	208,000	2,307.55
1984-04-17	620	620	614	620	86,000	2,333.90
1984-04-16	620	627	617	623	88,000	2,345.19
1984-04-13	616	629	612	619	713,000	2,330.13
1984-04-12	618	620	615	619	489,000	2,330.13
1984-04-11	618	624	618	618	423,000	2,326.37
1984-04-10	630	630	615	617	256,000	2,322.60
1984-04-09	621	628	617	626	279,000	2,356.48
1984-04-07	620	625	611	611	1,008,000	2,300.02
1984-04-06	630	633	626	626	487,000	2,356.48
1984-04-05	655	660	640	640	378,000	2,409.19
1984-04-04	660	672	656	661	614,000	2,488.24
1984-04-03	685	685	655	656	1,084,000	2,469.41
1984-04-02	649	685	645	684	3,258,000	2,574.82
1984-03-31	643	649	642	645	271,000	2,428.01
1984-03-30	649	649	635	642	358,000	2,416.71
1984-03-29	652	659	641	650	1,145,000	2,446.83
1984-03-28	640	650	634	650	1,040,000	2,446.83
1984-03-27	627	640	627	640	472,000	2,409.19
1984-03-26	633	633	625	627	223,000	2,360.25
1984-03-24	625	633	620	625	533,000	2,352.72
1984-03-23	605	634	605	620	908,000	2,333.90
1984-03-22	608	610	606	606	271,000	2,281.20
1984-03-21	610	614	608	608	110,000	2,288.73
1984-03-19	610	614	608	610	174,000	2,296.25
1984-03-17	609	610	608	608	162,000	2,288.73
1984-03-16	610	613	608	608	271,000	2,288.73
1984-03-15	615	615	610	610	157,000	2,296.25
1984-03-14	612	615	610	610	199,000	2,296.25
1984-03-13	617	618	612	612	167,000	2,303.78
1984-03-12	610	615	608	614	225,000	2,311.31
1984-03-09	609	615	609	609	136,000	2,292.49
1984-03-08	609	610	608	608	80,000	2,288.73
1984-03-07	614	615	608	608	91,000	2,288.73
1984-03-06	613	614	611	611	104,000	2,300.02
1984-03-05	614	615	613	613	31,000	2,307.55
1984-03-03	612	618	612	618	42,000	2,326.37
1984-03-02	618	619	610	618	51,000	2,326.37
1984-03-01	610	612	607	608	209,000	2,288.73
1984-02-29	618	618	611	611	94,000	2,300.02
1984-02-28	618	618	611	615	90,000	2,315.08
1984-02-27	623	623	615	616	69,000	2,318.84
1984-02-25	631	631	622	622	131,000	2,341.43
1984-02-24	621	637	621	634	342,000	2,386.60
1984-02-23	630	630	621	621	151,000	2,337.66
1984-02-22	618	625	616	625	61,000	2,352.72
1984-02-21	607	627	607	611	107,000	2,300.02
1984-02-20	614	615	609	609	75,000	2,292.49
1984-02-18	608	615	607	615	86,000	2,315.08
1984-02-17	607	608	606	607	95,000	2,284.96
1984-02-16	608	610	607	607	120,000	2,284.96
1984-02-15	613	614	609	609	115,000	2,292.49
1984-02-14	617	620	614	614	204,000	2,311.31
1984-02-13	620	620	615	618	57,000	2,326.37
1984-02-10	630	630	617	618	288,000	2,326.37
1984-02-09	607	640	607	629	495,000	2,367.78
1984-02-08	609	610	607	608	150,000	2,288.73
1984-02-07	608	610	608	608	160,000	2,288.73
1984-02-06	610	610	608	608	96,000	2,288.73
1984-02-04	608	613	607	610	82,000	2,296.25
1984-02-03	607	610	606	610	225,000	2,296.25
1984-02-02	608	613	606	608	221,000	2,288.73
1984-02-01	609	610	606	607	213,000	2,284.96
1984-01-31	609	610	609	609	116,000	2,292.49
1984-01-30	616	616	609	609	325,000	2,292.49
1984-01-28	607	616	606	610	237,000	2,296.25
1984-01-27	608	615	608	610	212,000	2,296.25
1984-01-26	616	616	606	606	281,000	2,281.20
1984-01-25	619	619	615	615	150,000	2,315.08
1984-01-24	615	620	613	613	88,000	2,307.55
1984-01-23	613	617	613	615	196,000	2,315.08
1984-01-21	616	620	612	612	101,000	2,303.78
1984-01-20	617	621	614	615	85,000	2,315.08
1984-01-19	621	625	617	620	94,000	2,333.90
1984-01-18	624	625	621	625	185,000	2,352.72
1984-01-17	620	625	619	624	179,000	2,348.96
1984-01-13	625	625	616	622	284,000	2,341.43
1984-01-12	622	622	615	620	224,000	2,333.90
1984-01-11	627	627	612	614	240,000	2,311.31
1984-01-10	634	634	611	611	353,000	2,300.02
1984-01-09	625	635	623	630	805,000	2,371.54
1984-01-07	605	609	599	605	727,000	2,277.43
1984-01-06	610	610	601	605	330,000	2,277.43
1984-01-05	610	615	605	610	269,000	2,296.25
1984-01-04	621	625	615	617	134,000	2,322.60

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