8803 平和不動産(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 843 | 855 | 840 | 848 | 121,000 | 4,240 |
| 1994-12-29 | 844 | 854 | 842 | 853 | 133,500 | 4,265 |
| 1994-12-28 | 843 | 865 | 843 | 864 | 270,500 | 4,320 |
| 1994-12-27 | 840 | 850 | 838 | 843 | 190,500 | 4,215 |
| 1994-12-26 | 842 | 848 | 838 | 844 | 119,500 | 4,220 |
| 1994-12-22 | 841 | 852 | 836 | 852 | 395,000 | 4,260 |
| 1994-12-21 | 824 | 838 | 824 | 831 | 224,000 | 4,155 |
| 1994-12-20 | 819 | 829 | 814 | 828 | 193,000 | 4,140 |
| 1994-12-19 | 797 | 819 | 797 | 819 | 381,000 | 4,095 |
| 1994-12-16 | 804 | 804 | 796 | 804 | 68,500 | 4,020 |
| 1994-12-15 | 781 | 804 | 781 | 804 | 177,000 | 4,020 |
| 1994-12-14 | 791 | 794 | 790 | 791 | 107,000 | 3,955 |
| 1994-12-13 | 798 | 798 | 791 | 791 | 219,000 | 3,955 |
| 1994-12-12 | 797 | 797 | 796 | 797 | 120,000 | 3,985 |
| 1994-12-09 | 798 | 801 | 797 | 797 | 994,000 | 3,985 |
| 1994-12-08 | 795 | 809 | 795 | 798 | 190,000 | 3,990 |
| 1994-12-07 | 797 | 797 | 792 | 793 | 188,500 | 3,965 |
| 1994-12-06 | 795 | 798 | 790 | 797 | 169,000 | 3,985 |
| 1994-12-05 | 773 | 795 | 773 | 795 | 141,500 | 3,975 |
| 1994-12-02 | 755 | 773 | 755 | 765 | 220,000 | 3,825 |
| 1994-12-01 | 752 | 762 | 751 | 758 | 130,500 | 3,790 |
| 1994-11-30 | 770 | 773 | 763 | 772 | 185,500 | 3,860 |
| 1994-11-29 | 772 | 775 | 772 | 775 | 61,000 | 3,875 |
| 1994-11-28 | 753 | 775 | 752 | 775 | 203,500 | 3,875 |
| 1994-11-25 | 756 | 764 | 748 | 748 | 137,500 | 3,740 |
| 1994-11-24 | 745 | 755 | 745 | 755 | 156,000 | 3,775 |
| 1994-11-22 | 781 | 781 | 760 | 765 | 166,000 | 3,825 |
| 1994-11-21 | 791 | 794 | 781 | 781 | 51,500 | 3,905 |
| 1994-11-18 | 782 | 792 | 782 | 791 | 77,000 | 3,955 |
| 1994-11-17 | 785 | 790 | 781 | 782 | 170,500 | 3,910 |
| 1994-11-16 | 799 | 799 | 785 | 785 | 48,000 | 3,925 |
| 1994-11-15 | 800 | 800 | 783 | 784 | 61,500 | 3,920 |
| 1994-11-14 | 781 | 803 | 781 | 782 | 114,000 | 3,910 |
| 1994-11-11 | 798 | 798 | 782 | 782 | 262,000 | 3,910 |
| 1994-11-10 | 810 | 810 | 790 | 790 | 254,000 | 3,950 |
| 1994-11-09 | 810 | 813 | 808 | 810 | 225,500 | 4,050 |
| 1994-11-08 | 815 | 815 | 810 | 811 | 115,000 | 4,055 |
| 1994-11-07 | 817 | 820 | 811 | 811 | 57,000 | 4,055 |
| 1994-11-04 | 828 | 828 | 817 | 825 | 107,000 | 4,125 |
| 1994-11-02 | 825 | 825 | 802 | 808 | 124,000 | 4,040 |
| 1994-11-01 | 810 | 830 | 800 | 830 | 46,500 | 4,150 |
| 1994-10-31 | 811 | 829 | 811 | 820 | 81,000 | 4,100 |
| 1994-10-28 | 811 | 811 | 803 | 810 | 69,500 | 4,050 |
| 1994-10-27 | 795 | 805 | 795 | 801 | 43,500 | 4,005 |
| 1994-10-26 | 801 | 801 | 795 | 795 | 76,500 | 3,975 |
| 1994-10-25 | 800 | 801 | 797 | 798 | 68,500 | 3,990 |
| 1994-10-24 | 808 | 810 | 801 | 801 | 58,000 | 4,005 |
| 1994-10-21 | 810 | 814 | 803 | 808 | 113,500 | 4,040 |
| 1994-10-20 | 813 | 817 | 810 | 810 | 126,500 | 4,050 |
| 1994-10-19 | 816 | 817 | 810 | 810 | 183,000 | 4,050 |
| 1994-10-18 | 830 | 830 | 820 | 830 | 63,500 | 4,150 |
| 1994-10-17 | 830 | 830 | 824 | 830 | 106,500 | 4,150 |
| 1994-10-14 | 834 | 834 | 826 | 834 | 410,500 | 4,170 |
| 1994-10-13 | 840 | 840 | 825 | 840 | 54,000 | 4,200 |
| 1994-10-12 | 832 | 840 | 820 | 840 | 121,000 | 4,200 |
| 1994-10-11 | 835 | 835 | 820 | 832 | 61,000 | 4,160 |
| 1994-10-07 | 830 | 830 | 820 | 820 | 41,000 | 4,100 |
| 1994-10-06 | 819 | 828 | 819 | 825 | 71,500 | 4,125 |
| 1994-10-05 | 813 | 829 | 813 | 829 | 58,500 | 4,145 |
| 1994-10-04 | 810 | 814 | 810 | 813 | 80,000 | 4,065 |
| 1994-10-03 | 810 | 813 | 809 | 811 | 67,500 | 4,055 |
| 1994-09-30 | 833 | 833 | 812 | 812 | 170,500 | 4,060 |
| 1994-09-29 | 824 | 824 | 814 | 814 | 351,000 | 4,070 |
| 1994-09-28 | 810 | 820 | 800 | 814 | 332,000 | 4,070 |
| 1994-09-27 | 808 | 809 | 780 | 800 | 193,000 | 4,000 |
| 1994-09-26 | 816 | 820 | 807 | 808 | 114,000 | 4,040 |
| 1994-09-22 | 814 | 814 | 802 | 807 | 400,500 | 4,035 |
| 1994-09-21 | 815 | 820 | 810 | 810 | 119,000 | 4,050 |
| 1994-09-20 | 818 | 820 | 810 | 820 | 105,000 | 4,100 |
| 1994-09-19 | 823 | 823 | 803 | 803 | 226,000 | 4,015 |
| 1994-09-16 | 813 | 816 | 813 | 813 | 184,000 | 4,065 |
| 1994-09-14 | 812 | 820 | 812 | 813 | 81,500 | 4,065 |
| 1994-09-13 | 823 | 827 | 818 | 820 | 197,500 | 4,100 |
| 1994-09-12 | 821 | 825 | 820 | 823 | 69,500 | 4,115 |
| 1994-09-09 | 838 | 838 | 820 | 820 | 980,000 | 4,100 |
| 1994-09-08 | 828 | 840 | 825 | 828 | 191,500 | 4,140 |
| 1994-09-07 | 835 | 843 | 834 | 834 | 148,000 | 4,170 |
| 1994-09-06 | 843 | 860 | 835 | 841 | 135,500 | 4,205 |
| 1994-09-05 | 855 | 855 | 832 | 833 | 316,500 | 4,165 |
| 1994-09-02 | 857 | 859 | 856 | 859 | 124,500 | 4,295 |
| 1994-09-01 | 858 | 870 | 855 | 856 | 199,000 | 4,280 |
| 1994-08-31 | 858 | 863 | 856 | 856 | 139,000 | 4,280 |
| 1994-08-30 | 864 | 864 | 856 | 864 | 59,500 | 4,320 |
| 1994-08-29 | 855 | 869 | 855 | 855 | 149,000 | 4,275 |
| 1994-08-26 | 861 | 868 | 854 | 854 | 152,500 | 4,270 |
| 1994-08-25 | 872 | 872 | 863 | 867 | 103,500 | 4,335 |
| 1994-08-24 | 865 | 873 | 865 | 871 | 55,000 | 4,355 |
| 1994-08-23 | 862 | 873 | 861 | 873 | 81,000 | 4,365 |
| 1994-08-22 | 870 | 870 | 863 | 863 | 79,000 | 4,315 |
| 1994-08-19 | 880 | 880 | 866 | 870 | 162,000 | 4,350 |
| 1994-08-18 | 880 | 890 | 880 | 885 | 138,500 | 4,425 |
| 1994-08-17 | 867 | 875 | 867 | 870 | 56,000 | 4,350 |
| 1994-08-16 | 867 | 887 | 867 | 877 | 167,500 | 4,385 |
| 1994-08-15 | 866 | 889 | 866 | 866 | 39,500 | 4,330 |
| 1994-08-12 | 890 | 890 | 875 | 875 | 246,500 | 4,375 |
| 1994-08-11 | 880 | 887 | 869 | 884 | 63,000 | 4,420 |
| 1994-08-10 | 862 | 886 | 862 | 880 | 324,000 | 4,400 |
| 1994-08-09 | 873 | 873 | 861 | 862 | 61,000 | 4,310 |
| 1994-08-08 | 857 | 865 | 857 | 857 | 52,000 | 4,285 |
| 1994-08-05 | 868 | 880 | 851 | 867 | 48,500 | 4,335 |
| 1994-08-04 | 862 | 879 | 860 | 868 | 44,000 | 4,340 |
| 1994-08-03 | 875 | 885 | 871 | 872 | 82,500 | 4,360 |
| 1994-08-02 | 858 | 896 | 850 | 895 | 150,500 | 4,475 |
| 1994-08-01 | 864 | 864 | 848 | 848 | 148,500 | 4,240 |
| 1994-07-29 | 865 | 867 | 854 | 859 | 238,500 | 4,295 |
| 1994-07-28 | 871 | 875 | 852 | 861 | 132,000 | 4,305 |
| 1994-07-27 | 874 | 875 | 861 | 861 | 94,000 | 4,305 |
| 1994-07-26 | 870 | 880 | 865 | 877 | 60,500 | 4,385 |
| 1994-07-25 | 870 | 877 | 860 | 864 | 104,500 | 4,320 |
| 1994-07-22 | 892 | 892 | 871 | 871 | 60,500 | 4,355 |
| 1994-07-21 | 885 | 890 | 876 | 890 | 44,000 | 4,450 |
| 1994-07-20 | 900 | 900 | 890 | 896 | 99,000 | 4,480 |
| 1994-07-19 | 900 | 908 | 885 | 900 | 77,000 | 4,500 |
| 1994-07-18 | 898 | 900 | 893 | 900 | 111,500 | 4,500 |
| 1994-07-15 | 901 | 901 | 893 | 898 | 76,500 | 4,490 |
| 1994-07-14 | 871 | 896 | 870 | 893 | 100,500 | 4,465 |
| 1994-07-13 | 870 | 871 | 863 | 870 | 107,000 | 4,350 |
| 1994-07-12 | 857 | 863 | 855 | 862 | 129,500 | 4,310 |
| 1994-07-11 | 857 | 874 | 857 | 862 | 75,000 | 4,310 |
| 1994-07-08 | 872 | 885 | 867 | 877 | 352,500 | 4,385 |
| 1994-07-07 | 880 | 884 | 873 | 875 | 62,000 | 4,375 |
| 1994-07-06 | 891 | 894 | 875 | 890 | 122,000 | 4,450 |
| 1994-07-05 | 896 | 905 | 896 | 901 | 95,000 | 4,505 |
| 1994-07-04 | 899 | 910 | 895 | 900 | 76,500 | 4,500 |
| 1994-07-01 | 872 | 899 | 868 | 899 | 268,500 | 4,495 |
| 1994-06-30 | 857 | 896 | 857 | 890 | 180,000 | 4,450 |
| 1994-06-29 | 874 | 878 | 869 | 877 | 210,000 | 4,385 |
| 1994-06-28 | 878 | 879 | 859 | 878 | 158,000 | 4,390 |
| 1994-06-27 | 868 | 872 | 850 | 868 | 426,500 | 4,340 |
| 1994-06-24 | 895 | 903 | 886 | 890 | 223,000 | 4,450 |
| 1994-06-23 | 907 | 915 | 897 | 915 | 213,500 | 4,575 |
| 1994-06-22 | 881 | 900 | 881 | 887 | 307,500 | 4,435 |
| 1994-06-21 | 909 | 914 | 886 | 896 | 225,000 | 4,480 |
| 1994-06-20 | 938 | 938 | 900 | 919 | 229,500 | 4,595 |
| 1994-06-17 | 938 | 945 | 938 | 938 | 199,500 | 4,690 |
| 1994-06-16 | 925 | 934 | 925 | 934 | 113,500 | 4,670 |
| 1994-06-15 | 933 | 936 | 919 | 920 | 202,500 | 4,600 |
| 1994-06-14 | 935 | 945 | 935 | 936 | 84,500 | 4,680 |
| 1994-06-13 | 932 | 950 | 930 | 945 | 306,500 | 4,725 |
| 1994-06-10 | 950 | 950 | 941 | 942 | 1,517,500 | 4,710 |
| 1994-06-09 | 930 | 931 | 926 | 930 | 622,000 | 4,650 |
| 1994-06-08 | 915 | 930 | 915 | 930 | 418,500 | 4,650 |
| 1994-06-07 | 899 | 923 | 895 | 923 | 304,000 | 4,615 |
| 1994-06-06 | 885 | 900 | 885 | 899 | 40,500 | 4,495 |
| 1994-06-03 | 903 | 910 | 897 | 901 | 356,000 | 4,505 |
| 1994-06-02 | 922 | 925 | 902 | 903 | 408,500 | 4,515 |
| 1994-06-01 | 910 | 919 | 902 | 919 | 279,500 | 4,595 |
| 1994-05-31 | 913 | 917 | 905 | 915 | 531,000 | 4,575 |
| 1994-05-30 | 890 | 903 | 890 | 903 | 580,500 | 4,515 |
| 1994-05-27 | 890 | 900 | 879 | 889 | 226,500 | 4,445 |
| 1994-05-26 | 890 | 890 | 870 | 889 | 81,500 | 4,445 |
| 1994-05-25 | 885 | 895 | 880 | 880 | 243,000 | 4,400 |
| 1994-05-24 | 869 | 893 | 869 | 893 | 448,500 | 4,465 |
| 1994-05-23 | 878 | 878 | 855 | 878 | 221,500 | 4,390 |
| 1994-05-20 | 875 | 875 | 868 | 870 | 158,500 | 4,350 |
| 1994-05-19 | 860 | 880 | 860 | 875 | 119,000 | 4,375 |
| 1994-05-18 | 865 | 869 | 855 | 866 | 126,500 | 4,330 |
| 1994-05-17 | 859 | 869 | 855 | 855 | 44,000 | 4,275 |
| 1994-05-16 | 867 | 879 | 867 | 879 | 120,500 | 4,395 |
| 1994-05-13 | 881 | 881 | 874 | 876 | 284,000 | 4,380 |
| 1994-05-12 | 875 | 885 | 875 | 876 | 344,500 | 4,380 |
| 1994-05-11 | 868 | 875 | 861 | 875 | 166,500 | 4,375 |
| 1994-05-10 | 849 | 860 | 849 | 858 | 75,000 | 4,290 |
| 1994-05-09 | 849 | 849 | 841 | 843 | 52,500 | 4,215 |
| 1994-05-06 | 858 | 859 | 845 | 859 | 33,000 | 4,295 |
| 1994-05-02 | 852 | 860 | 843 | 860 | 87,500 | 4,300 |
| 1994-04-28 | 861 | 864 | 857 | 863 | 179,000 | 4,315 |
| 1994-04-27 | 865 | 865 | 849 | 851 | 94,000 | 4,255 |
| 1994-04-26 | 850 | 855 | 835 | 855 | 207,000 | 4,275 |
| 1994-04-25 | 860 | 865 | 842 | 865 | 232,500 | 4,325 |
| 1994-04-22 | 868 | 868 | 860 | 860 | 140,000 | 4,300 |
| 1994-04-21 | 859 | 859 | 850 | 850 | 144,500 | 4,250 |
| 1994-04-20 | 866 | 869 | 840 | 859 | 269,000 | 4,295 |
| 1994-04-19 | 860 | 863 | 854 | 862 | 169,500 | 4,310 |
| 1994-04-18 | 870 | 873 | 864 | 864 | 131,000 | 4,320 |
| 1994-04-15 | 859 | 859 | 854 | 854 | 131,500 | 4,270 |
| 1994-04-14 | 857 | 857 | 845 | 845 | 207,500 | 4,225 |
| 1994-04-13 | 830 | 857 | 821 | 855 | 209,000 | 4,275 |
| 1994-04-12 | 821 | 826 | 820 | 821 | 109,500 | 4,105 |
| 1994-04-11 | 835 | 840 | 825 | 826 | 75,500 | 4,130 |
| 1994-04-08 | 858 | 858 | 819 | 834 | 629,500 | 4,170 |
| 1994-04-07 | 821 | 839 | 817 | 839 | 127,000 | 4,195 |
| 1994-04-06 | 859 | 859 | 830 | 830 | 109,000 | 4,150 |
| 1994-04-05 | 814 | 838 | 814 | 838 | 86,000 | 4,190 |
| 1994-04-04 | 805 | 825 | 805 | 824 | 404,000 | 4,120 |
| 1994-04-01 | 831 | 836 | 825 | 825 | 105,500 | 4,125 |
| 1994-03-31 | 831 | 838 | 816 | 816 | 291,000 | 4,080 |
| 1994-03-30 | 825 | 850 | 822 | 850 | 262,500 | 4,250 |
| 1994-03-29 | 850 | 859 | 840 | 855 | 259,500 | 4,275 |
| 1994-03-28 | 831 | 855 | 830 | 850 | 264,500 | 4,250 |
| 1994-03-25 | 828 | 839 | 827 | 835 | 544,000 | 4,175 |
| 1994-03-24 | 843 | 845 | 835 | 838 | 621,500 | 4,190 |
| 1994-03-23 | 877 | 877 | 840 | 844 | 447,000 | 4,220 |
| 1994-03-22 | 889 | 889 | 876 | 880 | 127,000 | 4,400 |
| 1994-03-18 | 887 | 897 | 887 | 890 | 239,500 | 4,450 |
| 1994-03-17 | 909 | 909 | 891 | 897 | 641,500 | 4,485 |
| 1994-03-16 | 890 | 915 | 890 | 910 | 582,000 | 4,550 |
| 1994-03-15 | 895 | 895 | 882 | 885 | 194,500 | 4,425 |
| 1994-03-14 | 872 | 890 | 870 | 889 | 406,500 | 4,445 |
| 1994-03-11 | 870 | 871 | 858 | 871 | 1,189,500 | 4,355 |
| 1994-03-10 | 845 | 859 | 842 | 843 | 237,500 | 4,215 |
| 1994-03-09 | 847 | 851 | 840 | 845 | 99,000 | 4,225 |
| 1994-03-08 | 848 | 863 | 843 | 853 | 305,500 | 4,265 |
| 1994-03-07 | 859 | 877 | 840 | 845 | 201,500 | 4,225 |
| 1994-03-04 | 836 | 860 | 836 | 860 | 187,000 | 4,300 |
| 1994-03-03 | 841 | 847 | 835 | 836 | 196,000 | 4,180 |
| 1994-03-02 | 864 | 870 | 850 | 850 | 179,500 | 4,250 |
| 1994-03-01 | 877 | 880 | 870 | 874 | 431,000 | 4,370 |
| 1994-02-28 | 865 | 875 | 855 | 870 | 441,500 | 4,350 |
| 1994-02-25 | 851 | 866 | 846 | 855 | 341,500 | 4,275 |
| 1994-02-24 | 850 | 855 | 840 | 841 | 259,500 | 4,205 |
| 1994-02-23 | 849 | 849 | 839 | 840 | 130,000 | 4,200 |
| 1994-02-22 | 853 | 859 | 832 | 858 | 199,500 | 4,290 |
| 1994-02-21 | 805 | 850 | 801 | 843 | 161,500 | 4,215 |
| 1994-02-18 | 830 | 830 | 800 | 816 | 131,500 | 4,080 |
| 1994-02-17 | 815 | 820 | 811 | 811 | 195,500 | 4,055 |
| 1994-02-16 | 839 | 839 | 819 | 819 | 231,500 | 4,095 |
| 1994-02-15 | 810 | 830 | 810 | 819 | 413,500 | 4,095 |
| 1994-02-14 | 856 | 863 | 830 | 860 | 326,000 | 4,300 |
| 1994-02-10 | 889 | 890 | 877 | 885 | 323,000 | 4,425 |
| 1994-02-09 | 890 | 901 | 876 | 889 | 291,000 | 4,445 |
| 1994-02-08 | 905 | 919 | 902 | 917 | 515,000 | 4,585 |
| 1994-02-07 | 896 | 900 | 885 | 899 | 326,000 | 4,495 |
| 1994-02-04 | 906 | 906 | 897 | 906 | 256,000 | 4,530 |
| 1994-02-03 | 910 | 911 | 875 | 896 | 547,500 | 4,480 |
| 1994-02-02 | 881 | 910 | 881 | 910 | 679,500 | 4,550 |
| 1994-02-01 | 895 | 907 | 886 | 901 | 1,124,500 | 4,505 |
| 1994-01-31 | 850 | 875 | 849 | 875 | 1,020,500 | 4,375 |
| 1994-01-28 | 784 | 794 | 775 | 789 | 162,500 | 3,945 |
| 1994-01-27 | 809 | 814 | 778 | 780 | 296,000 | 3,900 |
| 1994-01-26 | 794 | 810 | 786 | 810 | 262,500 | 4,050 |
| 1994-01-25 | 780 | 792 | 779 | 790 | 243,500 | 3,950 |
| 1994-01-24 | 770 | 780 | 764 | 766 | 492,500 | 3,830 |
| 1994-01-21 | 815 | 820 | 805 | 810 | 341,000 | 4,050 |
| 1994-01-20 | 800 | 829 | 797 | 815 | 723,000 | 4,075 |
| 1994-01-19 | 774 | 799 | 774 | 798 | 404,500 | 3,990 |
| 1994-01-18 | 764 | 780 | 763 | 770 | 207,000 | 3,850 |
| 1994-01-17 | 756 | 775 | 756 | 769 | 264,000 | 3,845 |
| 1994-01-14 | 773 | 780 | 751 | 780 | 487,000 | 3,900 |
| 1994-01-13 | 775 | 779 | 760 | 773 | 409,500 | 3,865 |
| 1994-01-12 | 741 | 770 | 741 | 769 | 389,500 | 3,845 |
| 1994-01-11 | 751 | 768 | 749 | 755 | 741,500 | 3,775 |
| 1994-01-10 | 720 | 748 | 720 | 741 | 542,500 | 3,705 |
| 1994-01-07 | 709 | 709 | 695 | 708 | 258,500 | 3,540 |
| 1994-01-06 | 725 | 725 | 700 | 700 | 211,500 | 3,500 |
| 1994-01-05 | 695 | 715 | 695 | 715 | 138,500 | 3,575 |
| 1994-01-04 | 679 | 703 | 679 | 702 | 66,000 | 3,510 |
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
