8803 平和不動産(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,330	2,330	2,300	2,300	145,000	9,956.71
1989-12-28	2,310	2,320	2,280	2,300	252,000	9,956.71
1989-12-27	2,350	2,370	2,310	2,330	402,000	10,086.60
1989-12-26	2,320	2,350	2,300	2,340	399,000	10,129.90
1989-12-25	2,330	2,330	2,300	2,320	563,000	10,043.30
1989-12-22	2,330	2,330	2,290	2,300	169,000	9,956.71
1989-12-21	2,340	2,340	2,290	2,310	436,000	10,000
1989-12-20	2,320	2,340	2,280	2,340	441,000	10,129.90
1989-12-19	2,350	2,350	2,280	2,300	659,000	9,956.71
1989-12-18	2,380	2,400	2,350	2,350	434,000	10,173.20
1989-12-15	2,370	2,380	2,340	2,380	347,000	10,303
1989-12-14	2,390	2,390	2,360	2,360	449,000	10,216.50
1989-12-13	2,400	2,410	2,360	2,370	574,000	10,259.70
1989-12-12	2,400	2,420	2,350	2,400	902,000	10,389.60
1989-12-11	2,420	2,450	2,400	2,400	1,389,000	10,389.60
1989-12-08	2,360	2,470	2,310	2,400	5,110,999	10,389.60
1989-12-07	2,340	2,340	2,280	2,340	1,939,000	10,129.90
1989-12-06	2,220	2,300	2,220	2,300	1,054,000	9,956.71
1989-12-05	2,250	2,250	2,230	2,250	245,000	9,740.26
1989-12-04	2,250	2,250	2,210	2,250	298,000	9,740.26
1989-12-01	2,250	2,260	2,220	2,220	392,000	9,610.39
1989-11-30	2,250	2,250	2,210	2,250	294,000	9,740.26
1989-11-29	2,240	2,250	2,200	2,250	663,000	9,740.26
1989-11-28	2,260	2,270	2,210	2,240	738,000	9,696.97
1989-11-27	2,200	2,260	2,180	2,250	1,889,000	9,740.26
1989-11-24	2,150	2,180	2,130	2,150	196,000	9,307.36
1989-11-22	2,170	2,210	2,130	2,150	918,000	9,307.36
1989-11-21	2,100	2,140	2,100	2,130	333,000	9,220.78
1989-11-20	2,110	2,120	2,100	2,100	128,000	9,090.91
1989-11-17	2,130	2,130	2,090	2,120	332,000	9,177.49
1989-11-16	2,120	2,140	2,090	2,090	268,000	9,047.62
1989-11-15	2,100	2,110	2,090	2,090	287,000	9,047.62
1989-11-14	2,110	2,110	2,060	2,090	160,000	9,047.62
1989-11-13	2,090	2,120	2,090	2,110	180,000	9,134.20
1989-11-10	2,080	2,090	2,060	2,090	378,000	9,047.62
1989-11-09	2,110	2,120	2,070	2,070	180,000	8,961.04
1989-11-08	2,100	2,100	2,080	2,090	272,000	9,047.62
1989-11-07	2,090	2,100	2,070	2,070	171,000	8,961.04
1989-11-06	2,140	2,140	2,100	2,100	133,000	9,090.91
1989-11-02	2,130	2,160	2,120	2,120	190,000	9,177.49
1989-11-01	2,210	2,210	2,110	2,160	324,000	9,350.65
1989-10-31	2,170	2,220	2,160	2,210	737,000	9,567.10
1989-10-30	2,160	2,180	2,120	2,170	271,000	9,393.94
1989-10-27	2,140	2,150	2,120	2,140	571,000	9,264.07
1989-10-26	2,120	2,130	2,090	2,110	608,000	9,134.20
1989-10-25	2,050	2,110	2,040	2,090	735,000	9,047.62
1989-10-24	2,040	2,050	2,040	2,040	120,000	8,831.17
1989-10-23	2,050	2,070	2,030	2,050	340,000	8,874.46
1989-10-20	2,100	2,110	2,030	2,050	1,024,000	8,874.46
1989-10-19	2,050	2,060	2,030	2,060	160,000	8,917.75
1989-10-18	2,080	2,080	2,040	2,050	108,000	8,874.46
1989-10-17	2,080	2,080	2,050	2,080	179,000	9,004.33
1989-10-16	2,020	2,100	2,020	2,040	262,000	8,831.17
1989-10-13	2,030	2,060	2,020	2,030	56,000	8,787.88
1989-10-12	2,020	2,040	2,020	2,020	193,000	8,744.59
1989-10-11	2,070	2,080	2,030	2,060	142,000	8,917.75
1989-10-09	2,050	2,050	2,030	2,030	166,000	8,787.88
1989-10-06	2,050	2,050	2,020	2,030	174,000	8,787.88
1989-10-05	2,040	2,050	2,020	2,050	193,000	8,874.46
1989-10-04	2,050	2,080	2,030	2,040	186,000	8,831.17
1989-10-03	2,060	2,090	2,020	2,020	248,000	8,744.59
1989-10-02	2,130	2,130	2,070	2,070	239,000	8,961.04
1989-09-29	2,110	2,130	2,080	2,110	350,000	9,134.20
1989-09-28	2,110	2,110	2,080	2,100	194,000	9,090.91
1989-09-27	2,130	2,130	2,070	2,080	1,061,000	9,004.33
1989-09-26	2,110	2,120	2,070	2,120	307,000	9,177.49
1989-09-25	2,110	2,120	2,030	2,070	410,000	8,961.04
1989-09-22	2,080	2,090	2,060	2,090	347,000	9,047.62
1989-09-21	2,040	2,070	2,020	2,070	298,000	8,961.04
1989-09-20	2,020	2,030	2,010	2,010	253,000	8,701.30
1989-09-19	2,060	2,070	2,010	2,020	185,000	8,744.59
1989-09-18	2,020	2,070	2,020	2,070	219,000	8,961.04
1989-09-14	2,080	2,080	2,000	2,060	733,000	8,917.75
1989-09-13	2,060	2,100	2,060	2,090	120,000	9,047.62
1989-09-12	2,130	2,140	2,060	2,100	132,000	9,090.91
1989-09-11	2,130	2,140	2,090	2,100	120,000	9,090.91
1989-09-08	2,110	2,120	2,090	2,090	218,000	9,047.62
1989-09-07	2,050	2,150	2,050	2,150	223,000	9,307.36
1989-09-06	2,110	2,130	2,050	2,050	312,000	8,874.46
1989-09-05	2,150	2,150	2,120	2,130	95,000	9,220.78
1989-09-04	2,110	2,170	2,110	2,160	214,000	9,350.65
1989-09-01	2,180	2,190	2,120	2,130	418,000	9,220.78
1989-08-31	2,140	2,190	2,120	2,170	360,000	9,393.94
1989-08-30	2,140	2,140	2,110	2,140	174,000	9,264.07
1989-08-29	2,120	2,140	2,110	2,130	171,000	9,220.78
1989-08-28	2,120	2,130	2,110	2,130	132,000	9,220.78
1989-08-25	2,110	2,140	2,110	2,140	109,000	9,264.07
1989-08-24	2,140	2,140	2,110	2,130	188,000	9,220.78
1989-08-23	2,160	2,170	2,110	2,120	490,000	9,177.49
1989-08-22	2,160	2,200	2,140	2,170	331,000	9,393.94
1989-08-21	2,140	2,170	2,120	2,120	331,000	9,177.49
1989-08-18	2,190	2,220	2,160	2,160	524,000	9,350.65
1989-08-17	2,160	2,190	2,150	2,190	253,000	9,480.52
1989-08-16	2,100	2,130	2,100	2,130	491,000	9,220.78
1989-08-15	2,110	2,130	2,100	2,100	251,000	9,090.91
1989-08-14	2,130	2,140	2,110	2,140	223,000	9,264.07
1989-08-11	2,180	2,210	2,100	2,140	597,000	9,264.07
1989-08-10	2,230	2,240	2,200	2,200	317,000	9,523.81
1989-08-09	2,230	2,250	2,220	2,230	527,000	9,653.68
1989-08-08	2,210	2,260	2,210	2,230	598,000	9,653.68
1989-08-07	2,230	2,250	2,200	2,230	1,098,000	9,653.68
1989-08-04	2,280	2,280	2,230	2,270	714,000	9,826.84
1989-08-03	2,270	2,320	2,250	2,280	3,931,999	9,870.13
1989-08-02	2,170	2,300	2,170	2,260	4,548,999	9,783.55
1989-08-01	2,180	2,180	2,140	2,160	1,185,000	9,350.65
1989-07-31	2,130	2,180	2,110	2,160	1,311,000	9,350.65
1989-07-28	2,090	2,120	2,070	2,100	643,000	9,090.91
1989-07-27	1,980	2,070	1,980	2,050	462,000	8,874.46
1989-07-26	2,040	2,060	2,020	2,020	365,000	8,744.59
1989-07-25	1,990	2,030	1,990	2,030	562,000	8,787.88
1989-07-24	1,970	1,990	1,970	1,980	208,000	8,571.43
1989-07-21	1,970	1,990	1,970	1,980	184,000	8,571.43
1989-07-20	1,980	1,990	1,970	1,970	98,000	8,528.14
1989-07-19	1,990	1,990	1,960	1,990	77,000	8,614.72
1989-07-18	1,960	1,980	1,950	1,970	102,000	8,528.14
1989-07-17	1,980	2,000	1,960	1,960	100,000	8,484.85
1989-07-14	1,960	1,980	1,950	1,980	111,000	8,571.43
1989-07-13	1,990	2,000	1,970	1,970	153,000	8,528.14
1989-07-12	2,030	2,030	1,990	1,990	86,000	8,614.72
1989-07-11	2,000	2,020	1,990	2,010	184,000	8,701.30
1989-07-10	2,010	2,030	1,980	2,020	225,000	8,744.59
1989-07-07	1,980	2,050	1,960	2,020	443,000	8,744.59
1989-07-06	1,960	1,990	1,950	1,950	111,000	8,441.56
1989-07-05	1,930	1,990	1,930	1,950	248,000	8,441.56
1989-07-04	1,990	1,990	1,950	1,950	85,000	8,441.56
1989-07-03	1,940	1,990	1,920	1,960	158,000	8,484.85
1989-06-30	1,970	1,980	1,950	1,950	215,000	8,441.56
1989-06-29	1,970	2,020	1,970	1,970	165,000	8,528.14
1989-06-28	2,010	2,020	1,960	1,990	397,000	8,614.72
1989-06-27	2,070	2,090	2,040	2,040	197,000	8,831.17
1989-06-26	2,060	2,060	2,020	2,030	272,000	8,787.88
1989-06-23	2,000	2,050	2,000	2,020	272,000	8,744.59
1989-06-22	2,020	2,020	1,990	1,990	129,000	8,614.72
1989-06-21	2,020	2,020	1,990	2,010	205,000	8,701.30
1989-06-20	2,020	2,020	1,990	2,000	109,000	8,658.01
1989-06-19	1,990	2,030	1,990	2,020	75,000	8,744.59
1989-06-16	2,060	2,060	2,010	2,030	189,000	8,787.88
1989-06-15	2,040	2,040	2,010	2,020	308,000	8,744.59
1989-06-14	2,030	2,040	2,000	2,040	328,000	8,831.17
1989-06-13	2,050	2,060	2,020	2,060	221,000	8,917.75
1989-06-12	2,070	2,070	2,020	2,030	141,000	8,787.88
1989-06-09	2,140	2,140	2,070	2,100	273,000	9,090.91
1989-06-08	2,090	2,150	2,090	2,110	775,000	9,134.20
1989-06-07	2,050	2,090	2,050	2,090	224,000	9,047.62
1989-06-06	2,060	2,060	2,020	2,050	192,000	8,874.46
1989-06-05	2,050	2,060	2,020	2,060	185,000	8,917.75
1989-06-02	2,050	2,060	2,010	2,040	258,000	8,831.17
1989-06-01	2,060	2,100	2,010	2,010	284,000	8,701.30
1989-05-31	2,110	2,110	2,070	2,090	172,000	9,047.62
1989-05-30	2,140	2,140	2,090	2,110	154,000	9,134.20
1989-05-29	2,140	2,150	2,100	2,110	177,000	9,134.20
1989-05-26	2,150	2,150	2,120	2,140	203,000	9,264.07
1989-05-25	2,150	2,150	2,110	2,150	241,000	9,307.36
1989-05-24	2,130	2,130	2,100	2,130	185,000	9,220.78
1989-05-23	2,090	2,130	2,070	2,130	304,000	9,220.78
1989-05-22	2,170	2,170	2,110	2,130	206,000	9,220.78
1989-05-19	2,100	2,140	2,090	2,130	397,000	9,220.78
1989-05-18	2,140	2,180	2,100	2,140	420,000	9,264.07
1989-05-17	2,180	2,190	2,150	2,170	200,000	9,393.94
1989-05-16	2,160	2,180	2,150	2,180	351,000	9,437.23
1989-05-15	2,190	2,200	2,140	2,150	466,000	9,307.36
1989-05-12	2,200	2,200	2,170	2,200	751,000	9,523.81
1989-05-11	2,160	2,210	2,140	2,200	1,686,000	9,523.81
1989-05-10	2,170	2,170	2,120	2,150	747,000	9,307.36
1989-05-09	2,200	2,210	2,150	2,160	1,224,000	9,350.65
1989-05-08	2,090	2,190	2,090	2,180	1,481,000	9,437.23
1989-05-02	2,070	2,090	2,050	2,090	450,000	9,047.62
1989-05-01	2,020	2,070	2,020	2,050	485,000	8,874.46
1989-04-28	2,060	2,070	2,020	2,040	506,000	8,831.17
1989-04-27	2,030	2,050	2,000	2,020	390,000	8,744.59
1989-04-26	2,090	2,090	2,010	2,030	387,000	8,787.88
1989-04-25	2,080	2,090	2,050	2,070	462,000	8,961.04
1989-04-24	2,050	2,060	2,020	2,060	339,000	8,917.75
1989-04-21	2,020	2,080	2,020	2,050	218,000	8,874.46
1989-04-20	2,030	2,060	2,030	2,030	253,000	8,787.88
1989-04-19	2,020	2,050	2,020	2,020	100,000	8,744.59
1989-04-18	2,070	2,070	2,010	2,020	382,000	8,744.59
1989-04-17	2,040	2,070	2,020	2,050	226,000	8,874.46
1989-04-14	2,060	2,080	2,020	2,020	357,000	8,744.59
1989-04-13	2,090	2,090	2,020	2,020	140,000	8,744.59
1989-04-12	2,120	2,130	2,050	2,090	892,000	9,047.62
1989-04-11	2,000	2,100	2,000	2,080	609,000	9,004.33
1989-04-10	2,000	2,030	2,000	2,030	198,000	8,787.88
1989-04-07	2,000	2,040	2,000	2,040	241,000	8,831.17
1989-04-06	2,090	2,100	2,030	2,040	130,000	8,831.17
1989-04-05	2,100	2,100	2,060	2,090	331,000	9,047.62
1989-04-04	2,080	2,100	2,060	2,070	325,000	8,961.04
1989-04-03	2,080	2,080	2,050	2,060	332,000	8,917.75
1989-03-31	2,030	2,030	2,010	2,020	420,000	8,744.59
1989-03-30	2,040	2,050	2,000	2,010	502,000	8,701.30
1989-03-29	2,000	2,030	2,000	2,000	252,000	8,658.01
1989-03-28	1,950	1,990	1,950	1,980	106,000	8,571.43
1989-03-27	1,980	2,000	1,920	1,920	673,000	8,311.69
1989-03-24	2,000	2,020	1,950	1,950	397,000	8,441.56
1989-03-23	1,950	1,990	1,920	1,980	487,000	8,571.43
1989-03-22	1,950	2,000	1,920	1,920	371,000	8,311.69
1989-03-20	2,000	2,000	1,950	1,970	468,000	8,528.14
1989-03-17	2,000	2,010	1,950	1,990	347,000	8,614.72
1989-03-16	2,010	2,030	2,010	2,010	241,000	8,701.30
1989-03-15	2,050	2,050	2,010	2,040	202,000	8,831.17
1989-03-14	2,010	2,010	1,990	2,010	160,000	8,701.30
1989-03-13	2,010	2,020	1,980	1,990	167,000	8,614.72
1989-03-10	1,970	1,980	1,950	1,980	128,000	8,571.43
1989-03-09	1,960	1,980	1,900	1,950	333,000	8,441.56
1989-03-08	2,000	2,030	1,990	1,990	409,000	8,614.72
1989-03-07	1,950	2,000	1,940	1,990	369,000	8,614.72
1989-03-06	1,980	2,000	1,930	1,950	439,000	8,441.56
1989-03-03	2,030	2,060	1,980	2,000	694,000	8,658.01
1989-03-02	2,020	2,060	2,000	2,050	554,000	8,874.46
1989-03-01	2,070	2,110	2,000	2,020	683,000	8,744.59
1989-02-28	2,140	2,180	2,110	2,110	1,034,000	9,134.20
1989-02-27	2,130	2,190	2,120	2,190	621,000	9,480.52
1989-02-23	2,160	2,210	2,100	2,210	1,322,000	9,567.10
1989-02-22	2,140	2,200	2,100	2,200	1,567,000	9,523.81
1989-02-21	2,240	2,300	2,160	2,160	3,130,000	9,350.65
1989-02-20	2,100	2,230	2,080	2,230	4,120,999	9,653.68
1989-02-17	2,080	2,110	2,020	2,100	1,604,000	9,090.91
1989-02-16	2,130	2,180	2,050	2,050	6,683,999	8,874.46
1989-02-15	1,880	2,050	1,880	2,050	5,525,999	8,874.46
1989-02-14	1,900	1,950	1,880	1,890	2,407,000	8,181.82
1989-02-13	1,830	1,880	1,830	1,880	614,000	8,138.53
1989-02-10	1,850	1,850	1,820	1,830	790,000	7,922.08
1989-02-09	1,840	1,850	1,820	1,850	947,000	8,008.66
1989-02-08	1,820	1,850	1,810	1,820	782,000	7,878.79
1989-02-07	1,870	1,870	1,820	1,820	495,000	7,878.79
1989-02-06	1,880	1,880	1,820	1,850	651,000	8,008.66
1989-02-03	1,830	1,860	1,800	1,850	768,000	8,008.66
1989-02-02	1,850	1,860	1,820	1,820	1,291,000	7,878.79
1989-02-01	1,850	1,900	1,840	1,850	4,173,999	8,008.66
1989-01-31	1,800	1,850	1,780	1,850	1,515,000	8,008.66
1989-01-30	1,780	1,820	1,760	1,810	2,045,000	7,835.50
1989-01-28	1,740	1,760	1,720	1,760	593,000	7,619.05
1989-01-27	1,720	1,740	1,700	1,730	484,000	7,489.18
1989-01-26	1,710	1,710	1,680	1,680	102,000	7,272.73
1989-01-25	1,730	1,730	1,690	1,710	371,000	7,402.60
1989-01-24	1,710	1,720	1,690	1,720	439,000	7,445.89
1989-01-23	1,680	1,700	1,680	1,700	120,000	7,359.31
1989-01-20	1,680	1,700	1,680	1,680	180,000	7,272.73
1989-01-19	1,720	1,730	1,670	1,700	441,000	7,359.31
1989-01-18	1,690	1,710	1,670	1,690	639,000	7,316.02
1989-01-17	1,700	1,710	1,670	1,670	300,000	7,229.44
1989-01-13	1,680	1,710	1,680	1,710	474,000	7,402.60
1989-01-12	1,710	1,720	1,680	1,700	250,000	7,359.31
1989-01-11	1,710	1,740	1,710	1,730	494,000	7,489.18
1989-01-10	1,720	1,740	1,700	1,740	512,000	7,532.47
1989-01-09	1,700	1,740	1,690	1,720	320,000	7,445.89
1989-01-06	1,670	1,690	1,650	1,680	123,000	7,272.73
1989-01-05	1,730	1,730	1,670	1,690	198,000	7,316.02
1989-01-04	1,700	1,700	1,670	1,670	99,000	7,229.44

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11月
日	月	火	水	木	金	土
« 10月31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