8803 平和不動産(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 699 | 709 | 695 | 709 | 49,000 | 3,545 |
| 1993-12-29 | 692 | 710 | 686 | 709 | 262,000 | 3,545 |
| 1993-12-28 | 666 | 674 | 662 | 672 | 186,500 | 3,360 |
| 1993-12-27 | 660 | 670 | 651 | 665 | 196,500 | 3,325 |
| 1993-12-24 | 698 | 700 | 680 | 690 | 171,500 | 3,450 |
| 1993-12-22 | 698 | 709 | 685 | 703 | 287,000 | 3,515 |
| 1993-12-21 | 693 | 701 | 682 | 682 | 205,000 | 3,410 |
| 1993-12-20 | 730 | 730 | 701 | 701 | 177,500 | 3,505 |
| 1993-12-17 | 716 | 728 | 712 | 728 | 152,000 | 3,640 |
| 1993-12-16 | 730 | 730 | 710 | 719 | 228,500 | 3,595 |
| 1993-12-15 | 680 | 710 | 680 | 710 | 102,000 | 3,550 |
| 1993-12-14 | 700 | 710 | 681 | 681 | 154,000 | 3,405 |
| 1993-12-13 | 695 | 713 | 680 | 688 | 119,500 | 3,440 |
| 1993-12-10 | 700 | 712 | 676 | 700 | 1,063,000 | 3,500 |
| 1993-12-09 | 681 | 700 | 662 | 700 | 149,500 | 3,500 |
| 1993-12-08 | 661 | 671 | 650 | 651 | 382,000 | 3,255 |
| 1993-12-07 | 681 | 692 | 671 | 671 | 101,500 | 3,355 |
| 1993-12-06 | 693 | 693 | 671 | 671 | 166,500 | 3,355 |
| 1993-12-03 | 690 | 719 | 690 | 702 | 312,000 | 3,510 |
| 1993-12-02 | 714 | 730 | 685 | 720 | 844,500 | 3,600 |
| 1993-12-01 | 666 | 700 | 650 | 699 | 346,500 | 3,495 |
| 1993-11-30 | 631 | 661 | 631 | 661 | 336,500 | 3,305 |
| 1993-11-29 | 650 | 661 | 605 | 660 | 333,000 | 3,300 |
| 1993-11-26 | 672 | 682 | 650 | 650 | 422,000 | 3,250 |
| 1993-11-25 | 651 | 685 | 651 | 675 | 276,000 | 3,375 |
| 1993-11-24 | 670 | 690 | 646 | 660 | 282,000 | 3,300 |
| 1993-11-22 | 691 | 693 | 663 | 679 | 338,000 | 3,395 |
| 1993-11-19 | 701 | 715 | 691 | 691 | 330,000 | 3,455 |
| 1993-11-18 | 715 | 715 | 700 | 701 | 187,500 | 3,505 |
| 1993-11-17 | 700 | 714 | 700 | 700 | 273,500 | 3,500 |
| 1993-11-16 | 700 | 715 | 695 | 700 | 221,500 | 3,500 |
| 1993-11-15 | 730 | 730 | 700 | 700 | 447,000 | 3,500 |
| 1993-11-12 | 716 | 748 | 716 | 730 | 638,500 | 3,650 |
| 1993-11-11 | 714 | 738 | 714 | 715 | 134,000 | 3,575 |
| 1993-11-10 | 706 | 726 | 698 | 714 | 508,500 | 3,570 |
| 1993-11-09 | 741 | 743 | 700 | 703 | 331,500 | 3,515 |
| 1993-11-08 | 725 | 745 | 722 | 743 | 253,000 | 3,715 |
| 1993-11-05 | 750 | 758 | 716 | 723 | 525,500 | 3,615 |
| 1993-11-04 | 810 | 810 | 751 | 758 | 245,000 | 3,790 |
| 1993-11-02 | 800 | 801 | 797 | 797 | 134,500 | 3,985 |
| 1993-11-01 | 801 | 802 | 799 | 799 | 229,000 | 3,995 |
| 1993-10-29 | 810 | 819 | 798 | 800 | 531,500 | 4,000 |
| 1993-10-28 | 824 | 828 | 786 | 800 | 377,000 | 4,000 |
| 1993-10-27 | 830 | 850 | 820 | 823 | 295,000 | 4,115 |
| 1993-10-26 | 856 | 856 | 828 | 828 | 332,000 | 4,140 |
| 1993-10-25 | 864 | 865 | 856 | 865 | 340,500 | 4,325 |
| 1993-10-22 | 866 | 870 | 856 | 856 | 291,000 | 4,280 |
| 1993-10-21 | 875 | 875 | 855 | 856 | 197,500 | 4,280 |
| 1993-10-20 | 880 | 880 | 875 | 877 | 188,000 | 4,385 |
| 1993-10-19 | 871 | 880 | 871 | 875 | 83,500 | 4,375 |
| 1993-10-18 | 877 | 877 | 868 | 871 | 108,500 | 4,355 |
| 1993-10-15 | 880 | 880 | 867 | 867 | 366,000 | 4,335 |
| 1993-10-14 | 872 | 875 | 865 | 866 | 269,000 | 4,330 |
| 1993-10-13 | 875 | 875 | 872 | 872 | 249,500 | 4,360 |
| 1993-10-12 | 882 | 882 | 870 | 875 | 432,500 | 4,375 |
| 1993-10-08 | 871 | 889 | 871 | 873 | 515,000 | 4,365 |
| 1993-10-07 | 890 | 899 | 878 | 878 | 182,500 | 4,390 |
| 1993-10-06 | 873 | 900 | 873 | 900 | 187,500 | 4,500 |
| 1993-10-05 | 897 | 900 | 873 | 873 | 258,000 | 4,365 |
| 1993-10-04 | 899 | 899 | 891 | 895 | 54,000 | 4,475 |
| 1993-10-01 | 894 | 905 | 894 | 899 | 174,000 | 4,495 |
| 1993-09-30 | 910 | 910 | 894 | 894 | 123,000 | 4,470 |
| 1993-09-29 | 895 | 906 | 893 | 893 | 337,000 | 4,465 |
| 1993-09-28 | 910 | 914 | 896 | 905 | 142,000 | 4,525 |
| 1993-09-27 | 906 | 915 | 895 | 896 | 145,500 | 4,480 |
| 1993-09-24 | 918 | 918 | 902 | 915 | 209,500 | 4,575 |
| 1993-09-22 | 902 | 918 | 901 | 918 | 255,500 | 4,590 |
| 1993-09-21 | 922 | 922 | 910 | 920 | 129,500 | 4,600 |
| 1993-09-20 | 901 | 909 | 901 | 902 | 115,500 | 4,510 |
| 1993-09-17 | 911 | 911 | 901 | 901 | 273,500 | 4,505 |
| 1993-09-16 | 926 | 926 | 896 | 901 | 197,500 | 4,505 |
| 1993-09-14 | 945 | 948 | 926 | 931 | 173,500 | 4,655 |
| 1993-09-13 | 920 | 948 | 915 | 948 | 243,000 | 4,740 |
| 1993-09-10 | 887 | 927 | 886 | 916 | 1,226,500 | 4,580 |
| 1993-09-09 | 929 | 931 | 920 | 925 | 142,000 | 4,625 |
| 1993-09-08 | 928 | 928 | 920 | 925 | 123,500 | 4,625 |
| 1993-09-07 | 913 | 923 | 913 | 918 | 93,000 | 4,590 |
| 1993-09-06 | 922 | 930 | 920 | 922 | 172,000 | 4,610 |
| 1993-09-03 | 911 | 935 | 911 | 920 | 297,000 | 4,600 |
| 1993-09-02 | 912 | 927 | 912 | 916 | 207,500 | 4,580 |
| 1993-09-01 | 920 | 932 | 920 | 922 | 160,000 | 4,610 |
| 1993-08-31 | 940 | 943 | 924 | 928 | 130,000 | 4,640 |
| 1993-08-30 | 937 | 940 | 930 | 940 | 65,500 | 4,700 |
| 1993-08-27 | 927 | 939 | 922 | 937 | 190,000 | 4,685 |
| 1993-08-26 | 920 | 927 | 917 | 927 | 58,500 | 4,635 |
| 1993-08-25 | 923 | 923 | 910 | 922 | 83,500 | 4,610 |
| 1993-08-24 | 913 | 919 | 902 | 903 | 98,500 | 4,515 |
| 1993-08-23 | 910 | 923 | 908 | 911 | 48,500 | 4,555 |
| 1993-08-20 | 930 | 930 | 915 | 926 | 80,500 | 4,630 |
| 1993-08-19 | 932 | 933 | 915 | 925 | 100,500 | 4,625 |
| 1993-08-18 | 920 | 929 | 916 | 925 | 389,500 | 4,625 |
| 1993-08-17 | 950 | 954 | 915 | 920 | 610,500 | 4,600 |
| 1993-08-16 | 939 | 940 | 930 | 940 | 216,500 | 4,700 |
| 1993-08-13 | 935 | 945 | 934 | 939 | 568,500 | 4,695 |
| 1993-08-12 | 945 | 945 | 930 | 934 | 369,500 | 4,670 |
| 1993-08-11 | 914 | 926 | 905 | 926 | 174,000 | 4,630 |
| 1993-08-10 | 925 | 928 | 918 | 918 | 262,500 | 4,590 |
| 1993-08-09 | 896 | 925 | 896 | 925 | 72,000 | 4,625 |
| 1993-08-06 | 905 | 910 | 905 | 905 | 81,000 | 4,525 |
| 1993-08-05 | 925 | 925 | 906 | 925 | 105,500 | 4,625 |
| 1993-08-04 | 924 | 930 | 920 | 925 | 264,000 | 4,625 |
| 1993-08-03 | 914 | 925 | 914 | 920 | 190,000 | 4,600 |
| 1993-08-02 | 914 | 915 | 891 | 914 | 184,000 | 4,570 |
| 1993-07-30 | 899 | 919 | 898 | 900 | 317,000 | 4,500 |
| 1993-07-29 | 880 | 900 | 880 | 900 | 663,000 | 4,500 |
| 1993-07-28 | 888 | 890 | 881 | 883 | 76,000 | 4,415 |
| 1993-07-27 | 890 | 904 | 886 | 886 | 149,000 | 4,430 |
| 1993-07-26 | 897 | 900 | 888 | 898 | 193,000 | 4,490 |
| 1993-07-23 | 901 | 901 | 884 | 887 | 213,000 | 4,435 |
| 1993-07-22 | 925 | 925 | 905 | 906 | 99,000 | 4,530 |
| 1993-07-21 | 928 | 928 | 915 | 925 | 70,000 | 4,625 |
| 1993-07-20 | 915 | 924 | 910 | 920 | 120,000 | 4,600 |
| 1993-07-19 | 939 | 939 | 912 | 915 | 98,000 | 4,575 |
| 1993-07-16 | 925 | 939 | 920 | 939 | 159,000 | 4,695 |
| 1993-07-15 | 940 | 945 | 925 | 925 | 169,000 | 4,625 |
| 1993-07-14 | 945 | 945 | 920 | 941 | 308,000 | 4,705 |
| 1993-07-13 | 921 | 948 | 920 | 948 | 318,000 | 4,740 |
| 1993-07-12 | 925 | 925 | 906 | 911 | 106,000 | 4,555 |
| 1993-07-09 | 900 | 920 | 900 | 905 | 731,000 | 4,525 |
| 1993-07-08 | 901 | 903 | 895 | 900 | 168,000 | 4,500 |
| 1993-07-07 | 901 | 918 | 900 | 905 | 304,000 | 4,525 |
| 1993-07-06 | 909 | 922 | 909 | 921 | 244,000 | 4,605 |
| 1993-07-05 | 900 | 900 | 892 | 900 | 55,000 | 4,500 |
| 1993-07-02 | 890 | 900 | 880 | 880 | 185,000 | 4,400 |
| 1993-07-01 | 880 | 893 | 878 | 880 | 183,000 | 4,400 |
| 1993-06-30 | 889 | 889 | 871 | 879 | 219,000 | 4,395 |
| 1993-06-29 | 886 | 910 | 880 | 910 | 162,000 | 4,550 |
| 1993-06-28 | 876 | 888 | 876 | 880 | 132,000 | 4,400 |
| 1993-06-25 | 885 | 885 | 865 | 876 | 177,000 | 4,380 |
| 1993-06-24 | 871 | 890 | 871 | 876 | 212,000 | 4,380 |
| 1993-06-23 | 879 | 895 | 870 | 871 | 194,000 | 4,355 |
| 1993-06-22 | 875 | 906 | 870 | 899 | 204,000 | 4,495 |
| 1993-06-21 | 880 | 880 | 868 | 874 | 290,000 | 4,370 |
| 1993-06-18 | 910 | 915 | 898 | 900 | 233,000 | 4,500 |
| 1993-06-17 | 912 | 930 | 896 | 920 | 313,000 | 4,600 |
| 1993-06-16 | 906 | 923 | 901 | 902 | 229,000 | 4,510 |
| 1993-06-15 | 911 | 917 | 909 | 911 | 276,000 | 4,555 |
| 1993-06-14 | 932 | 932 | 917 | 918 | 277,000 | 4,590 |
| 1993-06-11 | 935 | 941 | 922 | 932 | 1,422,000 | 4,660 |
| 1993-06-10 | 932 | 936 | 920 | 925 | 298,000 | 4,625 |
| 1993-06-08 | 943 | 947 | 932 | 932 | 588,000 | 4,660 |
| 1993-06-07 | 938 | 950 | 931 | 942 | 209,000 | 4,710 |
| 1993-06-04 | 940 | 944 | 921 | 928 | 298,000 | 4,640 |
| 1993-06-03 | 918 | 949 | 917 | 948 | 361,000 | 4,740 |
| 1993-06-02 | 918 | 926 | 915 | 926 | 314,000 | 4,630 |
| 1993-06-01 | 912 | 930 | 911 | 928 | 354,000 | 4,640 |
| 1993-05-31 | 931 | 931 | 915 | 917 | 308,000 | 4,585 |
| 1993-05-28 | 951 | 951 | 940 | 940 | 406,000 | 4,700 |
| 1993-05-27 | 956 | 960 | 932 | 932 | 326,000 | 4,660 |
| 1993-05-26 | 930 | 955 | 930 | 955 | 563,000 | 4,775 |
| 1993-05-25 | 940 | 947 | 927 | 947 | 182,000 | 4,735 |
| 1993-05-24 | 959 | 959 | 926 | 940 | 250,000 | 4,700 |
| 1993-05-21 | 920 | 968 | 918 | 958 | 300,000 | 4,790 |
| 1993-05-20 | 940 | 940 | 908 | 929 | 288,000 | 4,645 |
| 1993-05-19 | 908 | 925 | 906 | 925 | 385,000 | 4,625 |
| 1993-05-18 | 939 | 939 | 916 | 918 | 371,000 | 4,590 |
| 1993-05-17 | 955 | 957 | 941 | 945 | 217,000 | 4,725 |
| 1993-05-14 | 960 | 965 | 940 | 949 | 495,000 | 4,745 |
| 1993-05-13 | 952 | 980 | 941 | 960 | 387,000 | 4,800 |
| 1993-05-12 | 971 | 975 | 951 | 955 | 332,000 | 4,775 |
| 1993-05-11 | 992 | 994 | 976 | 985 | 501,000 | 4,925 |
| 1993-05-10 | 980 | 985 | 961 | 982 | 409,000 | 4,910 |
| 1993-05-07 | 966 | 979 | 950 | 979 | 363,000 | 4,895 |
| 1993-05-06 | 970 | 980 | 965 | 965 | 439,000 | 4,825 |
| 1993-04-30 | 959 | 960 | 950 | 960 | 348,000 | 4,800 |
| 1993-04-28 | 945 | 974 | 945 | 951 | 582,000 | 4,755 |
| 1993-04-27 | 907 | 950 | 907 | 940 | 661,000 | 4,700 |
| 1993-04-26 | 911 | 920 | 904 | 906 | 573,000 | 4,530 |
| 1993-04-23 | 908 | 923 | 905 | 920 | 312,000 | 4,600 |
| 1993-04-22 | 940 | 970 | 912 | 914 | 326,000 | 4,570 |
| 1993-04-21 | 941 | 949 | 927 | 947 | 280,000 | 4,735 |
| 1993-04-20 | 961 | 969 | 931 | 935 | 577,000 | 4,675 |
| 1993-04-19 | 970 | 985 | 950 | 971 | 304,000 | 4,855 |
| 1993-04-16 | 1,000 | 1,010 | 971 | 972 | 444,000 | 4,860 |
| 1993-04-15 | 1,010 | 1,010 | 1,000 | 1,010 | 424,000 | 5,050 |
| 1993-04-14 | 1,020 | 1,030 | 1,000 | 1,020 | 1,016,000 | 5,100 |
| 1993-04-13 | 970 | 1,020 | 970 | 1,010 | 962,000 | 5,050 |
| 1993-04-12 | 979 | 982 | 968 | 970 | 429,000 | 4,850 |
| 1993-04-09 | 957 | 980 | 957 | 970 | 1,239,000 | 4,850 |
| 1993-04-08 | 955 | 960 | 945 | 958 | 460,000 | 4,790 |
| 1993-04-07 | 941 | 960 | 941 | 950 | 500,000 | 4,750 |
| 1993-04-06 | 960 | 960 | 940 | 945 | 577,000 | 4,725 |
| 1993-04-05 | 938 | 970 | 938 | 959 | 1,157,000 | 4,795 |
| 1993-04-02 | 923 | 973 | 919 | 968 | 1,716,000 | 4,840 |
| 1993-04-01 | 881 | 900 | 870 | 873 | 326,000 | 4,365 |
| 1993-03-31 | 900 | 905 | 860 | 861 | 417,000 | 4,305 |
| 1993-03-30 | 923 | 923 | 900 | 900 | 409,000 | 4,500 |
| 1993-03-29 | 919 | 930 | 905 | 924 | 607,000 | 4,620 |
| 1993-03-26 | 890 | 939 | 890 | 912 | 1,657,000 | 4,560 |
| 1993-03-25 | 870 | 899 | 870 | 881 | 738,000 | 4,405 |
| 1993-03-24 | 856 | 888 | 856 | 870 | 510,000 | 4,350 |
| 1993-03-23 | 850 | 875 | 850 | 866 | 409,000 | 4,330 |
| 1993-03-22 | 879 | 880 | 865 | 879 | 518,000 | 4,395 |
| 1993-03-19 | 890 | 899 | 842 | 850 | 1,090,000 | 4,250 |
| 1993-03-18 | 823 | 860 | 822 | 860 | 1,460,000 | 4,300 |
| 1993-03-17 | 760 | 798 | 760 | 798 | 558,000 | 3,990 |
| 1993-03-16 | 760 | 769 | 755 | 763 | 328,000 | 3,815 |
| 1993-03-15 | 765 | 784 | 765 | 780 | 280,000 | 3,900 |
| 1993-03-12 | 771 | 787 | 771 | 785 | 1,414,000 | 3,925 |
| 1993-03-11 | 779 | 788 | 772 | 788 | 419,000 | 3,940 |
| 1993-03-10 | 776 | 790 | 776 | 777 | 479,000 | 3,885 |
| 1993-03-09 | 774 | 790 | 765 | 785 | 906,000 | 3,925 |
| 1993-03-08 | 738 | 765 | 737 | 764 | 667,000 | 3,820 |
| 1993-03-05 | 730 | 737 | 730 | 736 | 183,000 | 3,680 |
| 1993-03-04 | 734 | 735 | 730 | 733 | 174,000 | 3,665 |
| 1993-03-03 | 740 | 740 | 731 | 738 | 180,000 | 3,690 |
| 1993-03-02 | 737 | 745 | 734 | 739 | 189,000 | 3,695 |
| 1993-03-01 | 740 | 740 | 725 | 727 | 95,000 | 3,635 |
| 1993-02-26 | 738 | 740 | 730 | 740 | 183,000 | 3,700 |
| 1993-02-25 | 746 | 746 | 738 | 738 | 215,000 | 3,690 |
| 1993-02-24 | 736 | 747 | 736 | 738 | 228,000 | 3,690 |
| 1993-02-23 | 731 | 748 | 731 | 738 | 169,000 | 3,690 |
| 1993-02-22 | 730 | 745 | 730 | 731 | 136,000 | 3,655 |
| 1993-02-19 | 724 | 740 | 719 | 740 | 232,000 | 3,700 |
| 1993-02-18 | 734 | 743 | 710 | 714 | 250,000 | 3,570 |
| 1993-02-17 | 717 | 744 | 717 | 744 | 98,000 | 3,720 |
| 1993-02-16 | 740 | 749 | 737 | 737 | 140,000 | 3,685 |
| 1993-02-15 | 731 | 750 | 717 | 750 | 95,000 | 3,750 |
| 1993-02-12 | 741 | 750 | 734 | 739 | 631,000 | 3,695 |
| 1993-02-10 | 725 | 731 | 715 | 731 | 122,000 | 3,655 |
| 1993-02-09 | 731 | 735 | 711 | 715 | 92,000 | 3,575 |
| 1993-02-08 | 747 | 748 | 735 | 737 | 145,000 | 3,685 |
| 1993-02-05 | 740 | 753 | 730 | 739 | 331,000 | 3,695 |
| 1993-02-04 | 735 | 740 | 731 | 740 | 372,000 | 3,700 |
| 1993-02-03 | 735 | 743 | 730 | 730 | 272,000 | 3,650 |
| 1993-02-02 | 733 | 735 | 730 | 730 | 190,000 | 3,650 |
| 1993-02-01 | 740 | 740 | 731 | 734 | 75,000 | 3,670 |
| 1993-01-29 | 738 | 755 | 737 | 740 | 264,000 | 3,700 |
| 1993-01-28 | 698 | 749 | 690 | 748 | 261,000 | 3,740 |
| 1993-01-27 | 703 | 713 | 695 | 700 | 174,000 | 3,500 |
| 1993-01-26 | 685 | 710 | 675 | 703 | 266,000 | 3,515 |
| 1993-01-25 | 700 | 710 | 690 | 690 | 346,000 | 3,450 |
| 1993-01-22 | 709 | 716 | 702 | 702 | 121,000 | 3,510 |
| 1993-01-21 | 714 | 719 | 704 | 709 | 178,000 | 3,545 |
| 1993-01-20 | 729 | 730 | 713 | 724 | 352,000 | 3,620 |
| 1993-01-19 | 724 | 732 | 724 | 730 | 209,000 | 3,650 |
| 1993-01-18 | 719 | 727 | 715 | 724 | 175,000 | 3,620 |
| 1993-01-14 | 711 | 724 | 705 | 719 | 102,000 | 3,595 |
| 1993-01-13 | 715 | 720 | 701 | 719 | 247,000 | 3,595 |
| 1993-01-12 | 702 | 711 | 702 | 709 | 163,000 | 3,545 |
| 1993-01-11 | 713 | 713 | 700 | 710 | 160,000 | 3,550 |
| 1993-01-08 | 700 | 724 | 700 | 703 | 460,000 | 3,515 |
| 1993-01-07 | 720 | 738 | 710 | 710 | 316,000 | 3,550 |
| 1993-01-06 | 719 | 721 | 710 | 721 | 369,000 | 3,605 |
| 1993-01-05 | 727 | 729 | 701 | 709 | 237,000 | 3,545 |
| 1993-01-04 | 730 | 740 | 720 | 729 | 116,000 | 3,645 |
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
