8803 平和不動産(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 809 | 810 | 800 | 800 | 112,000 | 4,000 |
| 1995-12-28 | 818 | 819 | 803 | 803 | 189,000 | 4,015 |
| 1995-12-27 | 810 | 825 | 810 | 820 | 588,500 | 4,100 |
| 1995-12-26 | 785 | 800 | 781 | 800 | 364,500 | 4,000 |
| 1995-12-25 | 780 | 785 | 775 | 784 | 250,500 | 3,920 |
| 1995-12-22 | 775 | 779 | 771 | 775 | 494,000 | 3,875 |
| 1995-12-21 | 765 | 775 | 765 | 775 | 256,500 | 3,875 |
| 1995-12-20 | 771 | 774 | 761 | 761 | 200,000 | 3,805 |
| 1995-12-19 | 760 | 766 | 760 | 761 | 143,500 | 3,805 |
| 1995-12-18 | 771 | 775 | 766 | 766 | 135,500 | 3,830 |
| 1995-12-15 | 771 | 775 | 766 | 770 | 260,500 | 3,850 |
| 1995-12-14 | 774 | 780 | 765 | 770 | 472,500 | 3,850 |
| 1995-12-13 | 775 | 775 | 768 | 768 | 243,500 | 3,840 |
| 1995-12-12 | 769 | 775 | 768 | 769 | 153,500 | 3,845 |
| 1995-12-11 | 792 | 792 | 771 | 775 | 128,500 | 3,875 |
| 1995-12-08 | 799 | 799 | 783 | 792 | 2,088,000 | 3,960 |
| 1995-12-07 | 747 | 780 | 747 | 780 | 511,000 | 3,900 |
| 1995-12-06 | 747 | 750 | 745 | 750 | 243,500 | 3,750 |
| 1995-12-05 | 745 | 750 | 737 | 747 | 352,000 | 3,735 |
| 1995-12-04 | 737 | 745 | 735 | 736 | 213,000 | 3,680 |
| 1995-12-01 | 728 | 740 | 728 | 736 | 245,000 | 3,680 |
| 1995-11-30 | 730 | 740 | 728 | 734 | 256,500 | 3,670 |
| 1995-11-29 | 725 | 728 | 717 | 728 | 316,500 | 3,640 |
| 1995-11-28 | 710 | 719 | 705 | 717 | 348,000 | 3,585 |
| 1995-11-27 | 712 | 728 | 700 | 709 | 758,000 | 3,545 |
| 1995-11-24 | 710 | 716 | 710 | 710 | 62,000 | 3,550 |
| 1995-11-22 | 710 | 718 | 710 | 717 | 151,500 | 3,585 |
| 1995-11-21 | 708 | 720 | 694 | 710 | 174,500 | 3,550 |
| 1995-11-20 | 693 | 720 | 690 | 710 | 238,000 | 3,550 |
| 1995-11-17 | 685 | 685 | 674 | 676 | 171,000 | 3,380 |
| 1995-11-16 | 674 | 675 | 666 | 675 | 102,000 | 3,375 |
| 1995-11-15 | 679 | 679 | 666 | 675 | 139,500 | 3,375 |
| 1995-11-14 | 680 | 680 | 672 | 679 | 53,000 | 3,395 |
| 1995-11-13 | 661 | 672 | 661 | 672 | 86,500 | 3,360 |
| 1995-11-10 | 671 | 671 | 661 | 669 | 226,500 | 3,345 |
| 1995-11-09 | 671 | 683 | 661 | 661 | 176,000 | 3,305 |
| 1995-11-08 | 673 | 677 | 663 | 664 | 282,500 | 3,320 |
| 1995-11-07 | 689 | 689 | 677 | 681 | 33,500 | 3,405 |
| 1995-11-06 | 677 | 700 | 677 | 687 | 183,000 | 3,435 |
| 1995-11-02 | 656 | 700 | 656 | 697 | 240,500 | 3,485 |
| 1995-11-01 | 661 | 663 | 652 | 663 | 285,500 | 3,315 |
| 1995-10-31 | 668 | 670 | 650 | 661 | 236,000 | 3,305 |
| 1995-10-30 | 675 | 675 | 668 | 672 | 183,000 | 3,360 |
| 1995-10-27 | 690 | 690 | 675 | 675 | 398,500 | 3,375 |
| 1995-10-26 | 700 | 704 | 692 | 693 | 477,500 | 3,465 |
| 1995-10-25 | 701 | 705 | 701 | 703 | 137,000 | 3,515 |
| 1995-10-24 | 707 | 719 | 703 | 703 | 152,000 | 3,515 |
| 1995-10-23 | 700 | 707 | 700 | 707 | 260,500 | 3,535 |
| 1995-10-20 | 700 | 707 | 698 | 707 | 200,500 | 3,535 |
| 1995-10-19 | 697 | 707 | 697 | 703 | 137,500 | 3,515 |
| 1995-10-18 | 707 | 707 | 701 | 702 | 239,000 | 3,510 |
| 1995-10-17 | 705 | 720 | 700 | 707 | 118,500 | 3,535 |
| 1995-10-16 | 700 | 719 | 695 | 702 | 188,000 | 3,510 |
| 1995-10-13 | 702 | 707 | 700 | 701 | 208,500 | 3,505 |
| 1995-10-12 | 705 | 715 | 704 | 710 | 79,500 | 3,550 |
| 1995-10-11 | 713 | 723 | 703 | 703 | 202,000 | 3,515 |
| 1995-10-09 | 732 | 732 | 711 | 712 | 122,500 | 3,560 |
| 1995-10-06 | 717 | 741 | 716 | 739 | 166,500 | 3,695 |
| 1995-10-05 | 721 | 729 | 713 | 713 | 62,500 | 3,565 |
| 1995-10-04 | 713 | 723 | 710 | 711 | 178,500 | 3,555 |
| 1995-10-03 | 706 | 744 | 702 | 743 | 183,500 | 3,715 |
| 1995-10-02 | 715 | 715 | 705 | 706 | 73,500 | 3,530 |
| 1995-09-29 | 733 | 733 | 725 | 725 | 127,500 | 3,625 |
| 1995-09-28 | 737 | 745 | 726 | 734 | 103,000 | 3,670 |
| 1995-09-27 | 725 | 745 | 720 | 745 | 148,500 | 3,725 |
| 1995-09-26 | 714 | 725 | 706 | 725 | 96,000 | 3,625 |
| 1995-09-25 | 716 | 716 | 704 | 707 | 285,000 | 3,535 |
| 1995-09-22 | 706 | 725 | 705 | 706 | 234,500 | 3,530 |
| 1995-09-21 | 720 | 724 | 705 | 715 | 336,500 | 3,575 |
| 1995-09-20 | 741 | 745 | 711 | 730 | 393,500 | 3,650 |
| 1995-09-19 | 730 | 743 | 730 | 743 | 256,000 | 3,715 |
| 1995-09-18 | 740 | 757 | 730 | 730 | 534,000 | 3,650 |
| 1995-09-14 | 749 | 750 | 735 | 744 | 278,000 | 3,720 |
| 1995-09-13 | 745 | 752 | 739 | 741 | 570,000 | 3,705 |
| 1995-09-12 | 760 | 760 | 745 | 745 | 286,000 | 3,725 |
| 1995-09-11 | 734 | 755 | 734 | 745 | 231,000 | 3,725 |
| 1995-09-08 | 760 | 760 | 723 | 724 | 2,810,000 | 3,620 |
| 1995-09-07 | 709 | 712 | 690 | 702 | 375,000 | 3,510 |
| 1995-09-06 | 723 | 725 | 699 | 711 | 187,500 | 3,555 |
| 1995-09-05 | 700 | 725 | 685 | 703 | 182,000 | 3,515 |
| 1995-09-04 | 729 | 729 | 702 | 705 | 207,000 | 3,525 |
| 1995-09-01 | 725 | 735 | 720 | 729 | 173,000 | 3,645 |
| 1995-08-31 | 745 | 750 | 725 | 735 | 141,500 | 3,675 |
| 1995-08-30 | 751 | 751 | 739 | 750 | 415,500 | 3,750 |
| 1995-08-29 | 738 | 750 | 724 | 741 | 163,500 | 3,705 |
| 1995-08-28 | 718 | 729 | 701 | 729 | 151,500 | 3,645 |
| 1995-08-25 | 739 | 739 | 718 | 725 | 168,000 | 3,625 |
| 1995-08-24 | 724 | 738 | 713 | 736 | 164,000 | 3,680 |
| 1995-08-23 | 727 | 729 | 712 | 725 | 120,500 | 3,625 |
| 1995-08-22 | 729 | 734 | 720 | 720 | 191,500 | 3,600 |
| 1995-08-21 | 726 | 734 | 712 | 729 | 80,500 | 3,645 |
| 1995-08-18 | 730 | 743 | 725 | 737 | 317,000 | 3,685 |
| 1995-08-17 | 730 | 748 | 730 | 745 | 598,500 | 3,725 |
| 1995-08-16 | 735 | 750 | 730 | 750 | 1,114,500 | 3,750 |
| 1995-08-15 | 690 | 708 | 690 | 708 | 395,000 | 3,540 |
| 1995-08-14 | 670 | 696 | 670 | 677 | 83,000 | 3,385 |
| 1995-08-11 | 681 | 681 | 660 | 664 | 447,500 | 3,320 |
| 1995-08-10 | 663 | 666 | 660 | 661 | 359,000 | 3,305 |
| 1995-08-09 | 661 | 680 | 660 | 665 | 91,000 | 3,325 |
| 1995-08-08 | 662 | 677 | 660 | 677 | 107,000 | 3,385 |
| 1995-08-07 | 690 | 690 | 662 | 670 | 256,000 | 3,350 |
| 1995-08-04 | 696 | 705 | 682 | 683 | 237,000 | 3,415 |
| 1995-08-03 | 698 | 710 | 695 | 696 | 504,000 | 3,480 |
| 1995-08-02 | 677 | 689 | 675 | 688 | 608,000 | 3,440 |
| 1995-08-01 | 677 | 680 | 673 | 677 | 412,000 | 3,385 |
| 1995-07-31 | 660 | 679 | 660 | 670 | 415,500 | 3,350 |
| 1995-07-28 | 655 | 660 | 650 | 655 | 485,500 | 3,275 |
| 1995-07-27 | 655 | 658 | 650 | 655 | 588,500 | 3,275 |
| 1995-07-26 | 631 | 655 | 631 | 655 | 110,500 | 3,275 |
| 1995-07-25 | 657 | 658 | 630 | 630 | 139,500 | 3,150 |
| 1995-07-24 | 650 | 657 | 640 | 650 | 262,500 | 3,250 |
| 1995-07-21 | 650 | 650 | 643 | 643 | 137,500 | 3,215 |
| 1995-07-20 | 630 | 655 | 629 | 637 | 108,000 | 3,185 |
| 1995-07-19 | 649 | 650 | 640 | 641 | 214,500 | 3,205 |
| 1995-07-18 | 660 | 660 | 651 | 655 | 147,500 | 3,275 |
| 1995-07-17 | 660 | 670 | 650 | 660 | 241,000 | 3,300 |
| 1995-07-14 | 663 | 663 | 645 | 660 | 631,500 | 3,300 |
| 1995-07-13 | 660 | 660 | 635 | 655 | 363,500 | 3,275 |
| 1995-07-12 | 660 | 686 | 658 | 665 | 615,000 | 3,325 |
| 1995-07-11 | 650 | 655 | 616 | 641 | 515,500 | 3,205 |
| 1995-07-10 | 655 | 666 | 640 | 650 | 746,500 | 3,250 |
| 1995-07-07 | 609 | 650 | 600 | 618 | 833,500 | 3,090 |
| 1995-07-06 | 566 | 589 | 559 | 589 | 201,500 | 2,945 |
| 1995-07-05 | 561 | 561 | 554 | 556 | 234,500 | 2,780 |
| 1995-07-04 | 560 | 561 | 552 | 561 | 159,500 | 2,805 |
| 1995-07-03 | 560 | 561 | 550 | 559 | 228,000 | 2,795 |
| 1995-06-30 | 562 | 568 | 560 | 560 | 196,000 | 2,800 |
| 1995-06-29 | 582 | 582 | 560 | 563 | 221,000 | 2,815 |
| 1995-06-28 | 565 | 574 | 561 | 562 | 147,000 | 2,810 |
| 1995-06-27 | 583 | 583 | 565 | 565 | 248,000 | 2,825 |
| 1995-06-26 | 600 | 600 | 585 | 586 | 122,000 | 2,930 |
| 1995-06-23 | 586 | 600 | 576 | 600 | 174,500 | 3,000 |
| 1995-06-22 | 566 | 575 | 562 | 566 | 140,500 | 2,830 |
| 1995-06-21 | 566 | 567 | 561 | 566 | 274,500 | 2,830 |
| 1995-06-20 | 566 | 579 | 560 | 566 | 417,000 | 2,830 |
| 1995-06-19 | 570 | 578 | 566 | 566 | 108,500 | 2,830 |
| 1995-06-16 | 600 | 602 | 566 | 566 | 231,000 | 2,830 |
| 1995-06-15 | 562 | 584 | 560 | 584 | 361,000 | 2,920 |
| 1995-06-14 | 552 | 564 | 552 | 562 | 442,000 | 2,810 |
| 1995-06-13 | 554 | 562 | 550 | 551 | 282,000 | 2,755 |
| 1995-06-12 | 560 | 560 | 543 | 555 | 248,500 | 2,775 |
| 1995-06-09 | 578 | 599 | 571 | 579 | 1,197,000 | 2,895 |
| 1995-06-08 | 597 | 597 | 585 | 585 | 196,500 | 2,925 |
| 1995-06-07 | 592 | 600 | 590 | 590 | 117,000 | 2,950 |
| 1995-06-06 | 607 | 607 | 586 | 590 | 122,000 | 2,950 |
| 1995-06-05 | 603 | 609 | 603 | 608 | 58,000 | 3,040 |
| 1995-06-02 | 595 | 610 | 595 | 609 | 227,500 | 3,045 |
| 1995-06-01 | 590 | 591 | 581 | 590 | 303,500 | 2,950 |
| 1995-05-31 | 602 | 607 | 580 | 581 | 228,000 | 2,905 |
| 1995-05-30 | 600 | 605 | 598 | 600 | 294,000 | 3,000 |
| 1995-05-29 | 603 | 605 | 598 | 600 | 132,000 | 3,000 |
| 1995-05-26 | 616 | 629 | 610 | 613 | 108,500 | 3,065 |
| 1995-05-25 | 631 | 631 | 616 | 616 | 203,500 | 3,080 |
| 1995-05-24 | 625 | 636 | 623 | 636 | 274,500 | 3,180 |
| 1995-05-23 | 630 | 630 | 622 | 625 | 203,500 | 3,125 |
| 1995-05-22 | 640 | 640 | 628 | 630 | 147,000 | 3,150 |
| 1995-05-19 | 650 | 651 | 639 | 646 | 187,000 | 3,230 |
| 1995-05-18 | 661 | 666 | 653 | 661 | 143,500 | 3,305 |
| 1995-05-17 | 661 | 674 | 660 | 674 | 73,000 | 3,370 |
| 1995-05-16 | 661 | 669 | 661 | 669 | 58,500 | 3,345 |
| 1995-05-15 | 660 | 674 | 660 | 670 | 133,500 | 3,350 |
| 1995-05-12 | 668 | 675 | 665 | 666 | 263,500 | 3,330 |
| 1995-05-11 | 668 | 680 | 663 | 666 | 116,000 | 3,330 |
| 1995-05-10 | 666 | 680 | 663 | 663 | 249,000 | 3,315 |
| 1995-05-09 | 683 | 685 | 666 | 666 | 249,000 | 3,330 |
| 1995-05-08 | 683 | 688 | 680 | 680 | 167,000 | 3,400 |
| 1995-05-02 | 680 | 705 | 680 | 688 | 201,000 | 3,440 |
| 1995-05-01 | 682 | 685 | 681 | 683 | 62,500 | 3,415 |
| 1995-04-28 | 709 | 715 | 681 | 685 | 277,000 | 3,425 |
| 1995-04-27 | 720 | 720 | 709 | 719 | 195,000 | 3,595 |
| 1995-04-26 | 700 | 710 | 698 | 703 | 174,500 | 3,515 |
| 1995-04-25 | 694 | 714 | 694 | 710 | 303,000 | 3,550 |
| 1995-04-24 | 676 | 700 | 676 | 694 | 397,000 | 3,470 |
| 1995-04-21 | 696 | 702 | 675 | 675 | 402,500 | 3,375 |
| 1995-04-20 | 689 | 709 | 689 | 706 | 327,000 | 3,530 |
| 1995-04-19 | 655 | 689 | 655 | 688 | 217,000 | 3,440 |
| 1995-04-18 | 688 | 695 | 671 | 671 | 107,500 | 3,355 |
| 1995-04-17 | 669 | 696 | 666 | 696 | 187,500 | 3,480 |
| 1995-04-14 | 669 | 686 | 665 | 669 | 521,500 | 3,345 |
| 1995-04-13 | 668 | 679 | 665 | 679 | 117,000 | 3,395 |
| 1995-04-12 | 662 | 680 | 660 | 674 | 173,500 | 3,370 |
| 1995-04-11 | 669 | 669 | 650 | 653 | 135,500 | 3,265 |
| 1995-04-10 | 626 | 659 | 620 | 659 | 197,500 | 3,295 |
| 1995-04-07 | 631 | 633 | 622 | 633 | 189,500 | 3,165 |
| 1995-04-06 | 643 | 643 | 624 | 634 | 203,500 | 3,170 |
| 1995-04-05 | 636 | 636 | 621 | 633 | 307,000 | 3,165 |
| 1995-04-04 | 637 | 639 | 620 | 631 | 553,000 | 3,155 |
| 1995-04-03 | 660 | 664 | 622 | 633 | 654,500 | 3,165 |
| 1995-03-31 | 710 | 710 | 660 | 660 | 332,500 | 3,300 |
| 1995-03-30 | 678 | 695 | 678 | 690 | 97,500 | 3,450 |
| 1995-03-29 | 686 | 697 | 680 | 697 | 219,500 | 3,485 |
| 1995-03-28 | 671 | 716 | 671 | 716 | 379,500 | 3,580 |
| 1995-03-27 | 673 | 676 | 653 | 657 | 375,000 | 3,285 |
| 1995-03-24 | 667 | 680 | 666 | 673 | 237,500 | 3,365 |
| 1995-03-23 | 671 | 675 | 666 | 666 | 169,000 | 3,330 |
| 1995-03-22 | 688 | 690 | 670 | 670 | 224,500 | 3,350 |
| 1995-03-20 | 671 | 698 | 671 | 698 | 220,000 | 3,490 |
| 1995-03-17 | 700 | 700 | 680 | 699 | 191,500 | 3,495 |
| 1995-03-16 | 700 | 701 | 680 | 680 | 298,000 | 3,400 |
| 1995-03-15 | 690 | 708 | 687 | 690 | 302,500 | 3,450 |
| 1995-03-14 | 698 | 699 | 689 | 690 | 148,000 | 3,450 |
| 1995-03-13 | 691 | 702 | 680 | 702 | 306,500 | 3,510 |
| 1995-03-10 | 694 | 722 | 686 | 686 | 1,654,500 | 3,430 |
| 1995-03-09 | 707 | 707 | 693 | 693 | 177,500 | 3,465 |
| 1995-03-08 | 690 | 697 | 686 | 687 | 167,500 | 3,435 |
| 1995-03-07 | 710 | 712 | 705 | 710 | 123,500 | 3,550 |
| 1995-03-06 | 708 | 712 | 698 | 710 | 74,500 | 3,550 |
| 1995-03-03 | 708 | 719 | 700 | 714 | 213,000 | 3,570 |
| 1995-03-02 | 706 | 709 | 696 | 700 | 315,500 | 3,500 |
| 1995-03-01 | 702 | 702 | 681 | 686 | 468,500 | 3,430 |
| 1995-02-28 | 720 | 725 | 700 | 700 | 615,500 | 3,500 |
| 1995-02-27 | 716 | 734 | 700 | 731 | 429,500 | 3,655 |
| 1995-02-24 | 758 | 758 | 735 | 736 | 238,500 | 3,680 |
| 1995-02-23 | 759 | 759 | 730 | 757 | 193,500 | 3,785 |
| 1995-02-22 | 760 | 765 | 760 | 761 | 140,000 | 3,805 |
| 1995-02-21 | 755 | 758 | 754 | 758 | 268,000 | 3,790 |
| 1995-02-20 | 755 | 755 | 746 | 750 | 65,000 | 3,750 |
| 1995-02-17 | 730 | 760 | 728 | 758 | 300,500 | 3,790 |
| 1995-02-16 | 755 | 760 | 744 | 744 | 168,000 | 3,720 |
| 1995-02-15 | 774 | 775 | 760 | 760 | 152,500 | 3,800 |
| 1995-02-14 | 775 | 781 | 765 | 767 | 181,500 | 3,835 |
| 1995-02-13 | 776 | 780 | 760 | 760 | 203,000 | 3,800 |
| 1995-02-10 | 771 | 776 | 770 | 776 | 262,000 | 3,880 |
| 1995-02-09 | 782 | 790 | 770 | 771 | 133,000 | 3,855 |
| 1995-02-08 | 820 | 820 | 783 | 785 | 140,000 | 3,925 |
| 1995-02-07 | 825 | 825 | 821 | 823 | 80,500 | 4,115 |
| 1995-02-06 | 840 | 840 | 823 | 830 | 203,500 | 4,150 |
| 1995-02-03 | 838 | 841 | 830 | 839 | 262,500 | 4,195 |
| 1995-02-02 | 830 | 841 | 820 | 841 | 260,000 | 4,205 |
| 1995-02-01 | 838 | 843 | 810 | 820 | 462,000 | 4,100 |
| 1995-01-31 | 835 | 853 | 830 | 848 | 604,000 | 4,240 |
| 1995-01-30 | 778 | 851 | 778 | 845 | 423,000 | 4,225 |
| 1995-01-27 | 770 | 778 | 759 | 778 | 267,500 | 3,890 |
| 1995-01-26 | 769 | 781 | 751 | 770 | 189,500 | 3,850 |
| 1995-01-25 | 753 | 771 | 750 | 750 | 288,000 | 3,750 |
| 1995-01-24 | 730 | 771 | 725 | 760 | 293,000 | 3,800 |
| 1995-01-23 | 781 | 791 | 719 | 720 | 312,000 | 3,600 |
| 1995-01-20 | 825 | 829 | 795 | 801 | 164,000 | 4,005 |
| 1995-01-19 | 839 | 840 | 819 | 834 | 189,000 | 4,170 |
| 1995-01-18 | 835 | 839 | 827 | 830 | 90,000 | 4,150 |
| 1995-01-17 | 833 | 835 | 829 | 835 | 69,000 | 4,175 |
| 1995-01-13 | 836 | 838 | 829 | 835 | 417,000 | 4,175 |
| 1995-01-12 | 838 | 838 | 820 | 830 | 62,000 | 4,150 |
| 1995-01-11 | 844 | 844 | 829 | 830 | 277,500 | 4,150 |
| 1995-01-10 | 822 | 839 | 818 | 839 | 105,000 | 4,195 |
| 1995-01-09 | 819 | 828 | 819 | 820 | 173,000 | 4,100 |
| 1995-01-06 | 834 | 844 | 821 | 829 | 146,000 | 4,145 |
| 1995-01-05 | 849 | 849 | 835 | 838 | 26,000 | 4,190 |
| 1995-01-04 | 854 | 854 | 849 | 849 | 16,500 | 4,245 |
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
