8803 平和不動産(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 737 | 750 | 720 | 720 | 163,000 | 3,600 |
| 1992-12-29 | 730 | 750 | 730 | 750 | 156,000 | 3,750 |
| 1992-12-28 | 762 | 762 | 734 | 734 | 203,000 | 3,670 |
| 1992-12-25 | 772 | 780 | 760 | 766 | 141,000 | 3,830 |
| 1992-12-24 | 780 | 790 | 780 | 780 | 130,000 | 3,900 |
| 1992-12-22 | 781 | 787 | 779 | 780 | 186,000 | 3,900 |
| 1992-12-21 | 791 | 794 | 780 | 781 | 205,000 | 3,905 |
| 1992-12-18 | 789 | 790 | 777 | 790 | 193,000 | 3,950 |
| 1992-12-17 | 760 | 789 | 760 | 776 | 250,000 | 3,880 |
| 1992-12-16 | 784 | 794 | 763 | 770 | 453,000 | 3,850 |
| 1992-12-15 | 779 | 780 | 766 | 766 | 356,000 | 3,830 |
| 1992-12-14 | 800 | 803 | 789 | 799 | 382,000 | 3,995 |
| 1992-12-11 | 782 | 800 | 782 | 800 | 1,533,000 | 4,000 |
| 1992-12-10 | 782 | 792 | 782 | 782 | 537,000 | 3,910 |
| 1992-12-09 | 760 | 771 | 755 | 770 | 265,000 | 3,850 |
| 1992-12-08 | 757 | 768 | 752 | 752 | 125,000 | 3,760 |
| 1992-12-07 | 750 | 760 | 750 | 757 | 113,000 | 3,785 |
| 1992-12-04 | 749 | 750 | 740 | 750 | 144,000 | 3,750 |
| 1992-12-03 | 765 | 769 | 740 | 750 | 200,000 | 3,750 |
| 1992-12-02 | 752 | 767 | 752 | 765 | 141,000 | 3,825 |
| 1992-12-01 | 765 | 770 | 760 | 762 | 128,000 | 3,810 |
| 1992-11-30 | 769 | 770 | 760 | 770 | 117,000 | 3,850 |
| 1992-11-27 | 764 | 770 | 760 | 767 | 182,000 | 3,835 |
| 1992-11-26 | 770 | 779 | 758 | 762 | 278,000 | 3,810 |
| 1992-11-25 | 760 | 770 | 760 | 770 | 101,000 | 3,850 |
| 1992-11-24 | 775 | 775 | 760 | 760 | 191,000 | 3,800 |
| 1992-11-20 | 732 | 775 | 732 | 770 | 283,000 | 3,850 |
| 1992-11-19 | 755 | 764 | 752 | 752 | 414,000 | 3,760 |
| 1992-11-18 | 719 | 745 | 719 | 745 | 551,000 | 3,725 |
| 1992-11-17 | 708 | 720 | 705 | 712 | 174,000 | 3,560 |
| 1992-11-16 | 716 | 720 | 710 | 711 | 220,000 | 3,555 |
| 1992-11-13 | 720 | 722 | 711 | 717 | 889,000 | 3,585 |
| 1992-11-12 | 689 | 700 | 686 | 700 | 258,000 | 3,500 |
| 1992-11-11 | 684 | 689 | 682 | 689 | 190,000 | 3,445 |
| 1992-11-10 | 681 | 690 | 681 | 681 | 182,000 | 3,405 |
| 1992-11-09 | 690 | 690 | 680 | 680 | 232,000 | 3,400 |
| 1992-11-06 | 716 | 722 | 714 | 720 | 203,000 | 3,600 |
| 1992-11-05 | 691 | 719 | 691 | 716 | 181,000 | 3,580 |
| 1992-11-04 | 699 | 711 | 694 | 711 | 160,000 | 3,555 |
| 1992-11-02 | 681 | 695 | 680 | 695 | 215,000 | 3,475 |
| 1992-10-30 | 703 | 705 | 681 | 681 | 230,000 | 3,405 |
| 1992-10-29 | 711 | 718 | 710 | 710 | 142,000 | 3,550 |
| 1992-10-28 | 724 | 734 | 714 | 714 | 206,000 | 3,570 |
| 1992-10-27 | 712 | 734 | 712 | 734 | 138,000 | 3,670 |
| 1992-10-26 | 707 | 734 | 707 | 722 | 211,000 | 3,610 |
| 1992-10-23 | 715 | 718 | 710 | 714 | 117,000 | 3,570 |
| 1992-10-22 | 716 | 724 | 713 | 715 | 274,000 | 3,575 |
| 1992-10-21 | 721 | 721 | 711 | 720 | 227,000 | 3,600 |
| 1992-10-20 | 724 | 724 | 709 | 721 | 338,000 | 3,605 |
| 1992-10-19 | 724 | 733 | 705 | 709 | 368,000 | 3,545 |
| 1992-10-16 | 740 | 748 | 730 | 744 | 184,000 | 3,720 |
| 1992-10-15 | 726 | 741 | 725 | 727 | 180,000 | 3,635 |
| 1992-10-14 | 765 | 765 | 728 | 728 | 198,000 | 3,640 |
| 1992-10-13 | 735 | 748 | 730 | 746 | 192,000 | 3,730 |
| 1992-10-12 | 724 | 726 | 720 | 725 | 117,000 | 3,625 |
| 1992-10-09 | 730 | 747 | 715 | 726 | 1,527,000 | 3,630 |
| 1992-10-08 | 725 | 748 | 725 | 748 | 207,000 | 3,740 |
| 1992-10-07 | 735 | 765 | 730 | 730 | 283,000 | 3,650 |
| 1992-10-06 | 725 | 748 | 720 | 745 | 447,000 | 3,725 |
| 1992-10-05 | 740 | 752 | 732 | 742 | 230,000 | 3,710 |
| 1992-10-02 | 760 | 769 | 751 | 751 | 262,000 | 3,755 |
| 1992-10-01 | 748 | 770 | 748 | 755 | 363,000 | 3,775 |
| 1992-09-30 | 782 | 782 | 758 | 758 | 284,000 | 3,790 |
| 1992-09-29 | 789 | 790 | 760 | 782 | 248,000 | 3,910 |
| 1992-09-28 | 821 | 821 | 800 | 800 | 180,000 | 4,000 |
| 1992-09-25 | 811 | 828 | 805 | 811 | 223,000 | 4,055 |
| 1992-09-24 | 824 | 840 | 822 | 830 | 389,000 | 4,150 |
| 1992-09-22 | 810 | 825 | 800 | 814 | 374,000 | 4,070 |
| 1992-09-21 | 800 | 820 | 798 | 800 | 240,000 | 4,000 |
| 1992-09-18 | 790 | 810 | 780 | 798 | 307,000 | 3,990 |
| 1992-09-17 | 787 | 800 | 786 | 793 | 399,000 | 3,965 |
| 1992-09-16 | 823 | 823 | 796 | 797 | 269,000 | 3,985 |
| 1992-09-14 | 812 | 830 | 805 | 824 | 298,000 | 4,120 |
| 1992-09-11 | 838 | 850 | 805 | 808 | 1,663,000 | 4,040 |
| 1992-09-10 | 847 | 870 | 841 | 858 | 804,000 | 4,290 |
| 1992-09-09 | 822 | 860 | 820 | 857 | 509,000 | 4,285 |
| 1992-09-08 | 842 | 870 | 842 | 842 | 942,000 | 4,210 |
| 1992-09-07 | 834 | 881 | 832 | 860 | 2,982,000 | 4,300 |
| 1992-09-04 | 800 | 829 | 797 | 812 | 1,489,000 | 4,060 |
| 1992-09-03 | 735 | 795 | 723 | 790 | 803,000 | 3,950 |
| 1992-09-02 | 720 | 740 | 720 | 735 | 221,000 | 3,675 |
| 1992-09-01 | 755 | 761 | 733 | 740 | 320,000 | 3,700 |
| 1992-08-31 | 748 | 770 | 740 | 760 | 581,000 | 3,800 |
| 1992-08-28 | 708 | 770 | 703 | 755 | 1,078,000 | 3,775 |
| 1992-08-27 | 695 | 728 | 695 | 728 | 574,000 | 3,640 |
| 1992-08-26 | 700 | 705 | 683 | 685 | 299,000 | 3,425 |
| 1992-08-25 | 675 | 705 | 675 | 690 | 324,000 | 3,450 |
| 1992-08-24 | 716 | 730 | 694 | 705 | 884,000 | 3,525 |
| 1992-08-21 | 684 | 710 | 684 | 702 | 823,000 | 3,510 |
| 1992-08-20 | 640 | 690 | 640 | 683 | 599,000 | 3,415 |
| 1992-08-19 | 618 | 650 | 593 | 640 | 513,000 | 3,200 |
| 1992-08-18 | 611 | 611 | 585 | 588 | 175,000 | 2,940 |
| 1992-08-17 | 608 | 620 | 608 | 611 | 158,000 | 3,055 |
| 1992-08-14 | 592 | 600 | 581 | 600 | 612,000 | 3,000 |
| 1992-08-13 | 580 | 609 | 580 | 582 | 295,000 | 2,910 |
| 1992-08-12 | 593 | 599 | 575 | 582 | 417,000 | 2,910 |
| 1992-08-11 | 602 | 603 | 585 | 593 | 195,000 | 2,965 |
| 1992-08-10 | 601 | 611 | 590 | 600 | 245,000 | 3,000 |
| 1992-08-07 | 659 | 659 | 621 | 621 | 155,000 | 3,105 |
| 1992-08-06 | 648 | 665 | 637 | 660 | 197,000 | 3,300 |
| 1992-08-05 | 622 | 655 | 622 | 650 | 246,000 | 3,250 |
| 1992-08-04 | 609 | 640 | 609 | 622 | 231,000 | 3,110 |
| 1992-08-03 | 628 | 635 | 611 | 612 | 357,000 | 3,060 |
| 1992-07-31 | 635 | 661 | 620 | 648 | 363,000 | 3,240 |
| 1992-07-30 | 606 | 633 | 602 | 625 | 269,000 | 3,125 |
| 1992-07-29 | 626 | 626 | 600 | 605 | 289,000 | 3,025 |
| 1992-07-28 | 613 | 620 | 601 | 606 | 230,000 | 3,030 |
| 1992-07-27 | 646 | 649 | 611 | 612 | 403,000 | 3,060 |
| 1992-07-24 | 620 | 636 | 605 | 606 | 377,000 | 3,030 |
| 1992-07-23 | 602 | 648 | 600 | 638 | 240,000 | 3,190 |
| 1992-07-22 | 654 | 654 | 610 | 620 | 399,000 | 3,100 |
| 1992-07-21 | 648 | 654 | 629 | 650 | 257,000 | 3,250 |
| 1992-07-20 | 643 | 649 | 625 | 628 | 242,000 | 3,140 |
| 1992-07-17 | 673 | 673 | 659 | 659 | 243,000 | 3,295 |
| 1992-07-16 | 690 | 692 | 679 | 692 | 120,000 | 3,460 |
| 1992-07-15 | 689 | 694 | 680 | 680 | 234,000 | 3,400 |
| 1992-07-14 | 680 | 691 | 676 | 679 | 258,000 | 3,395 |
| 1992-07-13 | 685 | 694 | 675 | 683 | 254,000 | 3,415 |
| 1992-07-10 | 694 | 694 | 666 | 675 | 759,000 | 3,375 |
| 1992-07-09 | 650 | 680 | 644 | 679 | 207,000 | 3,395 |
| 1992-07-08 | 654 | 660 | 640 | 642 | 140,000 | 3,210 |
| 1992-07-07 | 680 | 680 | 651 | 652 | 147,000 | 3,260 |
| 1992-07-06 | 674 | 680 | 660 | 670 | 163,000 | 3,350 |
| 1992-07-03 | 655 | 685 | 655 | 679 | 528,000 | 3,395 |
| 1992-07-02 | 638 | 655 | 621 | 655 | 380,000 | 3,275 |
| 1992-07-01 | 603 | 620 | 590 | 620 | 245,000 | 3,100 |
| 1992-06-30 | 610 | 619 | 591 | 610 | 348,000 | 3,050 |
| 1992-06-29 | 591 | 625 | 590 | 609 | 335,000 | 3,045 |
| 1992-06-26 | 621 | 621 | 580 | 581 | 345,000 | 2,905 |
| 1992-06-25 | 600 | 615 | 592 | 615 | 197,000 | 3,075 |
| 1992-06-24 | 615 | 629 | 592 | 592 | 239,000 | 2,960 |
| 1992-06-23 | 591 | 624 | 591 | 624 | 290,000 | 3,120 |
| 1992-06-22 | 635 | 635 | 595 | 596 | 500,000 | 2,980 |
| 1992-06-19 | 593 | 644 | 593 | 644 | 176,000 | 3,220 |
| 1992-06-18 | 597 | 611 | 578 | 591 | 490,000 | 2,955 |
| 1992-06-17 | 622 | 630 | 601 | 601 | 422,000 | 3,005 |
| 1992-06-16 | 631 | 645 | 620 | 622 | 251,000 | 3,110 |
| 1992-06-15 | 643 | 644 | 621 | 621 | 436,000 | 3,105 |
| 1992-06-12 | 662 | 674 | 640 | 640 | 2,146,000 | 3,200 |
| 1992-06-11 | 662 | 675 | 661 | 665 | 285,000 | 3,325 |
| 1992-06-10 | 692 | 699 | 667 | 670 | 220,000 | 3,350 |
| 1992-06-09 | 670 | 690 | 660 | 690 | 62,000 | 3,450 |
| 1992-06-08 | 690 | 690 | 660 | 680 | 248,000 | 3,400 |
| 1992-06-05 | 691 | 691 | 680 | 680 | 184,000 | 3,400 |
| 1992-06-04 | 713 | 713 | 690 | 691 | 218,000 | 3,455 |
| 1992-06-03 | 700 | 715 | 699 | 715 | 171,000 | 3,575 |
| 1992-06-02 | 692 | 700 | 682 | 700 | 223,000 | 3,500 |
| 1992-06-01 | 690 | 710 | 682 | 682 | 210,000 | 3,410 |
| 1992-05-29 | 674 | 690 | 674 | 680 | 393,000 | 3,400 |
| 1992-05-28 | 680 | 689 | 661 | 672 | 164,000 | 3,360 |
| 1992-05-27 | 700 | 720 | 680 | 680 | 360,000 | 3,400 |
| 1992-05-26 | 710 | 720 | 704 | 704 | 184,000 | 3,520 |
| 1992-05-25 | 700 | 710 | 700 | 710 | 76,000 | 3,550 |
| 1992-05-22 | 701 | 704 | 700 | 700 | 178,000 | 3,500 |
| 1992-05-21 | 707 | 722 | 706 | 720 | 82,000 | 3,600 |
| 1992-05-20 | 725 | 727 | 711 | 711 | 128,000 | 3,555 |
| 1992-05-19 | 708 | 728 | 708 | 726 | 126,000 | 3,630 |
| 1992-05-18 | 726 | 726 | 708 | 708 | 141,000 | 3,540 |
| 1992-05-15 | 720 | 730 | 706 | 707 | 211,000 | 3,535 |
| 1992-05-14 | 735 | 742 | 720 | 730 | 546,000 | 3,650 |
| 1992-05-13 | 704 | 740 | 704 | 725 | 318,000 | 3,625 |
| 1992-05-12 | 724 | 728 | 703 | 703 | 330,000 | 3,515 |
| 1992-05-11 | 721 | 730 | 721 | 729 | 280,000 | 3,645 |
| 1992-05-08 | 708 | 729 | 705 | 729 | 423,000 | 3,645 |
| 1992-05-07 | 680 | 710 | 679 | 709 | 322,000 | 3,545 |
| 1992-05-06 | 641 | 695 | 641 | 680 | 216,000 | 3,400 |
| 1992-05-01 | 640 | 658 | 640 | 640 | 244,000 | 3,200 |
| 1992-04-30 | 670 | 673 | 650 | 650 | 265,000 | 3,250 |
| 1992-04-28 | 685 | 689 | 670 | 671 | 135,000 | 3,355 |
| 1992-04-27 | 668 | 695 | 668 | 684 | 171,000 | 3,420 |
| 1992-04-24 | 683 | 698 | 669 | 688 | 385,000 | 3,440 |
| 1992-04-23 | 655 | 674 | 645 | 673 | 147,000 | 3,365 |
| 1992-04-22 | 641 | 648 | 630 | 645 | 278,000 | 3,225 |
| 1992-04-21 | 651 | 660 | 635 | 640 | 271,000 | 3,200 |
| 1992-04-20 | 669 | 669 | 651 | 659 | 216,000 | 3,295 |
| 1992-04-17 | 690 | 700 | 670 | 670 | 390,000 | 3,350 |
| 1992-04-16 | 690 | 700 | 680 | 690 | 302,000 | 3,450 |
| 1992-04-15 | 691 | 695 | 679 | 686 | 400,000 | 3,430 |
| 1992-04-14 | 683 | 683 | 650 | 661 | 284,000 | 3,305 |
| 1992-04-13 | 725 | 725 | 662 | 683 | 480,000 | 3,415 |
| 1992-04-10 | 675 | 715 | 675 | 715 | 574,000 | 3,575 |
| 1992-04-09 | 710 | 718 | 680 | 680 | 534,000 | 3,400 |
| 1992-04-08 | 720 | 725 | 710 | 720 | 578,000 | 3,600 |
| 1992-04-07 | 779 | 779 | 750 | 750 | 189,000 | 3,750 |
| 1992-04-06 | 786 | 796 | 760 | 766 | 115,000 | 3,830 |
| 1992-04-03 | 775 | 785 | 740 | 785 | 291,000 | 3,925 |
| 1992-04-02 | 788 | 795 | 761 | 785 | 380,000 | 3,925 |
| 1992-04-01 | 801 | 810 | 790 | 795 | 246,000 | 3,975 |
| 1992-03-31 | 825 | 831 | 815 | 828 | 428,000 | 4,140 |
| 1992-03-30 | 815 | 825 | 815 | 815 | 225,000 | 4,075 |
| 1992-03-27 | 793 | 825 | 793 | 815 | 262,000 | 4,075 |
| 1992-03-26 | 831 | 831 | 802 | 802 | 239,000 | 4,010 |
| 1992-03-25 | 800 | 824 | 798 | 824 | 365,000 | 4,120 |
| 1992-03-24 | 800 | 810 | 793 | 800 | 212,000 | 4,000 |
| 1992-03-23 | 798 | 815 | 798 | 801 | 184,000 | 4,005 |
| 1992-03-19 | 770 | 801 | 765 | 783 | 567,000 | 3,915 |
| 1992-03-18 | 761 | 775 | 753 | 765 | 337,000 | 3,825 |
| 1992-03-17 | 780 | 790 | 755 | 760 | 427,000 | 3,800 |
| 1992-03-16 | 805 | 807 | 770 | 780 | 317,000 | 3,900 |
| 1992-03-13 | 808 | 818 | 806 | 807 | 1,715,000 | 4,035 |
| 1992-03-12 | 825 | 830 | 816 | 818 | 159,000 | 4,090 |
| 1992-03-11 | 833 | 833 | 821 | 825 | 111,000 | 4,125 |
| 1992-03-10 | 830 | 830 | 815 | 823 | 105,000 | 4,115 |
| 1992-03-09 | 822 | 830 | 811 | 830 | 124,000 | 4,150 |
| 1992-03-06 | 820 | 840 | 820 | 822 | 153,000 | 4,110 |
| 1992-03-05 | 830 | 840 | 820 | 820 | 229,000 | 4,100 |
| 1992-03-04 | 814 | 830 | 813 | 830 | 139,000 | 4,150 |
| 1992-03-03 | 850 | 850 | 815 | 830 | 183,000 | 4,150 |
| 1992-03-02 | 840 | 860 | 840 | 860 | 89,000 | 4,300 |
| 1992-02-28 | 820 | 830 | 811 | 830 | 100,000 | 4,150 |
| 1992-02-27 | 860 | 860 | 830 | 830 | 99,000 | 4,150 |
| 1992-02-26 | 812 | 860 | 810 | 840 | 142,000 | 4,200 |
| 1992-02-25 | 802 | 827 | 802 | 822 | 131,000 | 4,110 |
| 1992-02-24 | 805 | 820 | 803 | 803 | 112,000 | 4,015 |
| 1992-02-21 | 810 | 824 | 804 | 824 | 282,000 | 4,120 |
| 1992-02-20 | 803 | 817 | 803 | 803 | 287,000 | 4,015 |
| 1992-02-19 | 801 | 807 | 800 | 803 | 197,000 | 4,015 |
| 1992-02-18 | 808 | 825 | 806 | 807 | 116,000 | 4,035 |
| 1992-02-17 | 805 | 810 | 801 | 808 | 469,000 | 4,040 |
| 1992-02-14 | 812 | 822 | 805 | 805 | 277,000 | 4,025 |
| 1992-02-13 | 840 | 852 | 811 | 811 | 218,000 | 4,055 |
| 1992-02-12 | 856 | 856 | 841 | 842 | 73,000 | 4,210 |
| 1992-02-10 | 871 | 871 | 855 | 860 | 34,000 | 4,300 |
| 1992-02-07 | 894 | 905 | 873 | 873 | 178,000 | 4,365 |
| 1992-02-06 | 885 | 894 | 875 | 884 | 161,000 | 4,420 |
| 1992-02-05 | 872 | 890 | 870 | 885 | 118,000 | 4,425 |
| 1992-02-04 | 883 | 891 | 870 | 891 | 96,000 | 4,455 |
| 1992-02-03 | 900 | 905 | 888 | 903 | 136,000 | 4,515 |
| 1992-01-31 | 850 | 890 | 850 | 888 | 264,000 | 4,440 |
| 1992-01-30 | 815 | 856 | 810 | 845 | 218,000 | 4,225 |
| 1992-01-29 | 828 | 828 | 810 | 815 | 33,000 | 4,075 |
| 1992-01-28 | 819 | 822 | 815 | 818 | 92,000 | 4,090 |
| 1992-01-27 | 817 | 820 | 810 | 810 | 142,000 | 4,050 |
| 1992-01-24 | 812 | 820 | 805 | 807 | 130,000 | 4,035 |
| 1992-01-23 | 830 | 840 | 811 | 832 | 163,000 | 4,160 |
| 1992-01-22 | 805 | 830 | 801 | 830 | 210,000 | 4,150 |
| 1992-01-21 | 811 | 825 | 800 | 801 | 240,000 | 4,005 |
| 1992-01-20 | 833 | 834 | 800 | 810 | 289,000 | 4,050 |
| 1992-01-17 | 852 | 857 | 833 | 833 | 373,000 | 4,165 |
| 1992-01-16 | 877 | 880 | 853 | 858 | 167,000 | 4,290 |
| 1992-01-14 | 852 | 875 | 852 | 855 | 118,000 | 4,275 |
| 1992-01-13 | 870 | 871 | 850 | 851 | 262,000 | 4,255 |
| 1992-01-10 | 898 | 900 | 872 | 878 | 298,000 | 4,390 |
| 1992-01-09 | 890 | 915 | 885 | 905 | 182,000 | 4,525 |
| 1992-01-08 | 930 | 930 | 890 | 890 | 133,000 | 4,450 |
| 1992-01-07 | 950 | 955 | 930 | 930 | 185,000 | 4,650 |
| 1992-01-06 | 949 | 952 | 940 | 952 | 174,000 | 4,760 |
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
