8803 平和不動産(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 661 | 671 | 661 | 671 | 71,000 | 3,355 |
| 1996-12-27 | 680 | 698 | 662 | 681 | 237,000 | 3,405 |
| 1996-12-26 | 673 | 673 | 640 | 660 | 539,000 | 3,300 |
| 1996-12-25 | 650 | 673 | 650 | 670 | 343,000 | 3,350 |
| 1996-12-24 | 690 | 695 | 640 | 640 | 426,000 | 3,200 |
| 1996-12-20 | 694 | 696 | 681 | 690 | 328,500 | 3,450 |
| 1996-12-19 | 722 | 731 | 690 | 698 | 326,500 | 3,490 |
| 1996-12-18 | 740 | 745 | 735 | 735 | 118,000 | 3,675 |
| 1996-12-17 | 745 | 750 | 732 | 735 | 218,500 | 3,675 |
| 1996-12-16 | 740 | 757 | 734 | 745 | 166,000 | 3,725 |
| 1996-12-13 | 750 | 769 | 732 | 766 | 1,425,000 | 3,830 |
| 1996-12-12 | 756 | 771 | 756 | 770 | 129,500 | 3,850 |
| 1996-12-11 | 780 | 789 | 762 | 783 | 186,500 | 3,915 |
| 1996-12-10 | 790 | 790 | 770 | 779 | 87,000 | 3,895 |
| 1996-12-09 | 785 | 789 | 760 | 788 | 314,500 | 3,940 |
| 1996-12-06 | 792 | 792 | 745 | 755 | 228,500 | 3,775 |
| 1996-12-05 | 784 | 798 | 784 | 798 | 83,500 | 3,990 |
| 1996-12-04 | 782 | 785 | 775 | 784 | 69,000 | 3,920 |
| 1996-12-03 | 776 | 790 | 776 | 785 | 140,000 | 3,925 |
| 1996-12-02 | 778 | 804 | 776 | 776 | 92,500 | 3,880 |
| 1996-11-29 | 784 | 799 | 784 | 798 | 124,500 | 3,990 |
| 1996-11-28 | 800 | 800 | 792 | 792 | 103,500 | 3,960 |
| 1996-11-27 | 809 | 810 | 800 | 800 | 219,000 | 4,000 |
| 1996-11-26 | 832 | 832 | 813 | 816 | 93,000 | 4,080 |
| 1996-11-25 | 843 | 848 | 823 | 823 | 125,000 | 4,115 |
| 1996-11-22 | 837 | 842 | 832 | 842 | 201,000 | 4,210 |
| 1996-11-21 | 838 | 847 | 836 | 840 | 562,500 | 4,200 |
| 1996-11-20 | 838 | 848 | 838 | 848 | 194,500 | 4,240 |
| 1996-11-19 | 816 | 836 | 803 | 836 | 127,000 | 4,180 |
| 1996-11-18 | 835 | 835 | 815 | 816 | 76,000 | 4,080 |
| 1996-11-15 | 842 | 844 | 831 | 835 | 135,000 | 4,175 |
| 1996-11-14 | 835 | 835 | 823 | 832 | 151,500 | 4,160 |
| 1996-11-13 | 833 | 841 | 833 | 840 | 105,000 | 4,200 |
| 1996-11-12 | 836 | 843 | 836 | 843 | 219,000 | 4,215 |
| 1996-11-11 | 826 | 842 | 826 | 826 | 317,500 | 4,130 |
| 1996-11-08 | 818 | 843 | 818 | 836 | 533,000 | 4,180 |
| 1996-11-07 | 838 | 843 | 819 | 819 | 229,000 | 4,095 |
| 1996-11-06 | 797 | 837 | 797 | 837 | 285,000 | 4,185 |
| 1996-11-05 | 807 | 807 | 795 | 797 | 143,500 | 3,985 |
| 1996-11-01 | 795 | 827 | 795 | 813 | 270,500 | 4,065 |
| 1996-10-31 | 816 | 826 | 790 | 794 | 321,000 | 3,970 |
| 1996-10-30 | 838 | 839 | 816 | 816 | 206,000 | 4,080 |
| 1996-10-29 | 829 | 845 | 829 | 840 | 230,500 | 4,200 |
| 1996-10-28 | 816 | 820 | 815 | 819 | 121,500 | 4,095 |
| 1996-10-25 | 825 | 830 | 822 | 825 | 350,000 | 4,125 |
| 1996-10-24 | 834 | 835 | 824 | 824 | 157,500 | 4,120 |
| 1996-10-23 | 844 | 844 | 828 | 844 | 306,000 | 4,220 |
| 1996-10-22 | 830 | 845 | 830 | 845 | 353,500 | 4,225 |
| 1996-10-21 | 858 | 858 | 845 | 846 | 150,500 | 4,230 |
| 1996-10-18 | 849 | 858 | 848 | 855 | 406,500 | 4,275 |
| 1996-10-17 | 850 | 850 | 847 | 849 | 260,000 | 4,245 |
| 1996-10-16 | 850 | 850 | 843 | 848 | 200,000 | 4,240 |
| 1996-10-15 | 850 | 850 | 840 | 850 | 304,000 | 4,250 |
| 1996-10-14 | 842 | 842 | 840 | 842 | 59,000 | 4,210 |
| 1996-10-11 | 841 | 843 | 831 | 842 | 308,000 | 4,210 |
| 1996-10-09 | 843 | 843 | 841 | 843 | 39,000 | 4,215 |
| 1996-10-08 | 853 | 853 | 844 | 850 | 362,500 | 4,250 |
| 1996-10-07 | 848 | 856 | 848 | 852 | 238,000 | 4,260 |
| 1996-10-04 | 854 | 858 | 852 | 854 | 239,500 | 4,270 |
| 1996-10-03 | 881 | 881 | 866 | 866 | 172,000 | 4,330 |
| 1996-10-02 | 874 | 874 | 861 | 871 | 106,500 | 4,355 |
| 1996-10-01 | 882 | 882 | 868 | 868 | 157,500 | 4,340 |
| 1996-09-30 | 885 | 885 | 876 | 876 | 102,500 | 4,380 |
| 1996-09-27 | 865 | 885 | 865 | 865 | 236,500 | 4,325 |
| 1996-09-26 | 899 | 900 | 875 | 885 | 309,500 | 4,425 |
| 1996-09-25 | 867 | 882 | 867 | 882 | 320,500 | 4,410 |
| 1996-09-24 | 851 | 869 | 851 | 867 | 386,000 | 4,335 |
| 1996-09-20 | 869 | 869 | 851 | 851 | 283,000 | 4,255 |
| 1996-09-19 | 854 | 870 | 853 | 869 | 196,500 | 4,345 |
| 1996-09-18 | 860 | 870 | 850 | 850 | 312,500 | 4,250 |
| 1996-09-17 | 875 | 875 | 857 | 857 | 373,500 | 4,285 |
| 1996-09-13 | 821 | 839 | 820 | 838 | 1,720,500 | 4,190 |
| 1996-09-12 | 824 | 828 | 820 | 820 | 139,000 | 4,100 |
| 1996-09-11 | 830 | 835 | 824 | 834 | 150,000 | 4,170 |
| 1996-09-10 | 827 | 839 | 824 | 830 | 189,000 | 4,150 |
| 1996-09-09 | 835 | 835 | 819 | 823 | 145,000 | 4,115 |
| 1996-09-06 | 816 | 822 | 816 | 818 | 137,500 | 4,090 |
| 1996-09-05 | 821 | 828 | 820 | 823 | 210,000 | 4,115 |
| 1996-09-04 | 821 | 825 | 815 | 823 | 347,000 | 4,115 |
| 1996-09-03 | 815 | 824 | 810 | 814 | 139,000 | 4,070 |
| 1996-09-02 | 827 | 827 | 815 | 817 | 167,000 | 4,085 |
| 1996-08-30 | 832 | 835 | 820 | 820 | 292,000 | 4,100 |
| 1996-08-29 | 839 | 844 | 837 | 837 | 144,000 | 4,185 |
| 1996-08-28 | 862 | 862 | 847 | 847 | 108,500 | 4,235 |
| 1996-08-27 | 856 | 865 | 851 | 863 | 75,000 | 4,315 |
| 1996-08-26 | 854 | 863 | 849 | 854 | 56,500 | 4,270 |
| 1996-08-23 | 875 | 875 | 863 | 864 | 125,500 | 4,320 |
| 1996-08-22 | 870 | 877 | 863 | 873 | 114,000 | 4,365 |
| 1996-08-21 | 866 | 889 | 856 | 860 | 244,000 | 4,300 |
| 1996-08-20 | 860 | 863 | 856 | 860 | 93,000 | 4,300 |
| 1996-08-19 | 852 | 859 | 850 | 857 | 435,000 | 4,285 |
| 1996-08-16 | 857 | 860 | 855 | 855 | 45,000 | 4,275 |
| 1996-08-15 | 858 | 864 | 858 | 860 | 97,000 | 4,300 |
| 1996-08-14 | 850 | 863 | 848 | 860 | 89,500 | 4,300 |
| 1996-08-13 | 841 | 854 | 841 | 854 | 104,000 | 4,270 |
| 1996-08-12 | 843 | 845 | 840 | 843 | 240,500 | 4,215 |
| 1996-08-09 | 861 | 861 | 844 | 844 | 481,500 | 4,220 |
| 1996-08-08 | 839 | 853 | 835 | 853 | 293,000 | 4,265 |
| 1996-08-07 | 847 | 847 | 839 | 839 | 324,500 | 4,195 |
| 1996-08-06 | 840 | 849 | 840 | 846 | 327,500 | 4,230 |
| 1996-08-05 | 837 | 859 | 837 | 846 | 1,899,500 | 4,230 |
| 1996-08-02 | 843 | 847 | 835 | 840 | 112,500 | 4,200 |
| 1996-08-01 | 825 | 844 | 818 | 834 | 213,500 | 4,170 |
| 1996-07-31 | 835 | 845 | 831 | 831 | 217,500 | 4,155 |
| 1996-07-30 | 853 | 855 | 836 | 845 | 105,000 | 4,225 |
| 1996-07-29 | 858 | 861 | 840 | 843 | 220,500 | 4,215 |
| 1996-07-26 | 841 | 853 | 835 | 853 | 284,500 | 4,265 |
| 1996-07-25 | 850 | 865 | 836 | 845 | 193,500 | 4,225 |
| 1996-07-24 | 869 | 869 | 831 | 840 | 225,000 | 4,200 |
| 1996-07-23 | 855 | 872 | 854 | 872 | 218,500 | 4,360 |
| 1996-07-22 | 886 | 886 | 872 | 872 | 246,000 | 4,360 |
| 1996-07-19 | 889 | 892 | 872 | 872 | 262,000 | 4,360 |
| 1996-07-18 | 881 | 883 | 874 | 880 | 246,500 | 4,400 |
| 1996-07-17 | 875 | 879 | 865 | 877 | 241,000 | 4,385 |
| 1996-07-16 | 865 | 873 | 863 | 864 | 192,500 | 4,320 |
| 1996-07-15 | 870 | 885 | 870 | 885 | 354,000 | 4,425 |
| 1996-07-12 | 863 | 876 | 860 | 874 | 228,500 | 4,370 |
| 1996-07-11 | 874 | 883 | 874 | 883 | 96,500 | 4,415 |
| 1996-07-10 | 880 | 881 | 863 | 863 | 131,500 | 4,315 |
| 1996-07-09 | 876 | 883 | 875 | 880 | 171,500 | 4,400 |
| 1996-07-08 | 886 | 886 | 875 | 880 | 253,000 | 4,400 |
| 1996-07-05 | 890 | 893 | 888 | 890 | 107,500 | 4,450 |
| 1996-07-04 | 897 | 899 | 890 | 897 | 86,000 | 4,485 |
| 1996-07-03 | 899 | 900 | 890 | 898 | 97,000 | 4,490 |
| 1996-07-02 | 898 | 901 | 893 | 900 | 410,500 | 4,500 |
| 1996-07-01 | 900 | 905 | 898 | 898 | 193,000 | 4,490 |
| 1996-06-28 | 895 | 900 | 890 | 900 | 321,000 | 4,500 |
| 1996-06-27 | 895 | 895 | 890 | 890 | 269,000 | 4,450 |
| 1996-06-26 | 884 | 890 | 884 | 888 | 318,000 | 4,440 |
| 1996-06-25 | 885 | 888 | 880 | 884 | 243,500 | 4,420 |
| 1996-06-24 | 884 | 886 | 884 | 885 | 333,000 | 4,425 |
| 1996-06-21 | 883 | 884 | 877 | 882 | 141,000 | 4,410 |
| 1996-06-20 | 883 | 883 | 866 | 879 | 140,000 | 4,395 |
| 1996-06-19 | 857 | 883 | 857 | 883 | 198,500 | 4,415 |
| 1996-06-18 | 872 | 879 | 868 | 877 | 224,500 | 4,385 |
| 1996-06-17 | 877 | 880 | 870 | 872 | 190,000 | 4,360 |
| 1996-06-14 | 864 | 884 | 855 | 869 | 1,643,500 | 4,345 |
| 1996-06-13 | 863 | 863 | 849 | 854 | 330,000 | 4,270 |
| 1996-06-12 | 858 | 864 | 855 | 863 | 123,500 | 4,315 |
| 1996-06-11 | 845 | 857 | 845 | 857 | 197,000 | 4,285 |
| 1996-06-10 | 852 | 855 | 841 | 854 | 131,500 | 4,270 |
| 1996-06-07 | 856 | 862 | 851 | 862 | 152,500 | 4,310 |
| 1996-06-06 | 865 | 872 | 860 | 860 | 142,000 | 4,300 |
| 1996-06-05 | 858 | 865 | 857 | 862 | 181,500 | 4,310 |
| 1996-06-04 | 852 | 864 | 852 | 857 | 281,500 | 4,285 |
| 1996-06-03 | 861 | 867 | 851 | 851 | 220,500 | 4,255 |
| 1996-05-31 | 876 | 877 | 868 | 868 | 233,000 | 4,340 |
| 1996-05-30 | 869 | 875 | 863 | 875 | 135,000 | 4,375 |
| 1996-05-29 | 880 | 883 | 870 | 870 | 403,000 | 4,350 |
| 1996-05-28 | 871 | 880 | 871 | 880 | 130,500 | 4,400 |
| 1996-05-27 | 870 | 870 | 856 | 857 | 156,000 | 4,285 |
| 1996-05-24 | 869 | 872 | 861 | 870 | 91,500 | 4,350 |
| 1996-05-23 | 875 | 875 | 858 | 870 | 182,000 | 4,350 |
| 1996-05-22 | 870 | 880 | 855 | 856 | 327,500 | 4,280 |
| 1996-05-21 | 888 | 888 | 873 | 880 | 267,000 | 4,400 |
| 1996-05-20 | 890 | 890 | 879 | 879 | 306,000 | 4,395 |
| 1996-05-17 | 890 | 890 | 872 | 877 | 222,000 | 4,385 |
| 1996-05-16 | 880 | 894 | 880 | 894 | 403,000 | 4,470 |
| 1996-05-15 | 871 | 888 | 863 | 879 | 382,000 | 4,395 |
| 1996-05-14 | 852 | 856 | 851 | 851 | 90,500 | 4,255 |
| 1996-05-13 | 875 | 875 | 851 | 851 | 141,500 | 4,255 |
| 1996-05-10 | 857 | 868 | 857 | 867 | 214,500 | 4,335 |
| 1996-05-09 | 888 | 888 | 852 | 857 | 276,500 | 4,285 |
| 1996-05-08 | 865 | 889 | 860 | 889 | 133,000 | 4,445 |
| 1996-05-07 | 860 | 877 | 858 | 877 | 190,000 | 4,385 |
| 1996-05-02 | 870 | 878 | 869 | 869 | 433,500 | 4,345 |
| 1996-05-01 | 877 | 890 | 865 | 866 | 421,500 | 4,330 |
| 1996-04-30 | 883 | 888 | 870 | 885 | 242,500 | 4,425 |
| 1996-04-26 | 898 | 900 | 893 | 893 | 199,000 | 4,465 |
| 1996-04-25 | 898 | 900 | 888 | 897 | 242,000 | 4,485 |
| 1996-04-24 | 886 | 898 | 883 | 898 | 320,000 | 4,490 |
| 1996-04-23 | 882 | 893 | 876 | 876 | 933,000 | 4,380 |
| 1996-04-22 | 871 | 877 | 871 | 877 | 498,000 | 4,385 |
| 1996-04-19 | 875 | 875 | 870 | 874 | 262,500 | 4,370 |
| 1996-04-18 | 875 | 875 | 872 | 875 | 232,500 | 4,375 |
| 1996-04-17 | 857 | 876 | 857 | 875 | 246,500 | 4,375 |
| 1996-04-16 | 879 | 879 | 870 | 872 | 286,500 | 4,360 |
| 1996-04-15 | 871 | 875 | 870 | 875 | 136,000 | 4,375 |
| 1996-04-12 | 863 | 873 | 863 | 863 | 425,500 | 4,315 |
| 1996-04-11 | 867 | 870 | 861 | 863 | 297,000 | 4,315 |
| 1996-04-10 | 877 | 879 | 866 | 867 | 455,000 | 4,335 |
| 1996-04-09 | 870 | 878 | 869 | 876 | 206,000 | 4,380 |
| 1996-04-08 | 879 | 879 | 867 | 867 | 151,000 | 4,335 |
| 1996-04-05 | 877 | 880 | 869 | 879 | 161,500 | 4,395 |
| 1996-04-04 | 867 | 874 | 867 | 867 | 216,000 | 4,335 |
| 1996-04-03 | 880 | 883 | 865 | 870 | 515,000 | 4,350 |
| 1996-04-02 | 874 | 883 | 867 | 875 | 408,500 | 4,375 |
| 1996-04-01 | 883 | 889 | 872 | 872 | 503,000 | 4,360 |
| 1996-03-29 | 870 | 877 | 867 | 868 | 455,000 | 4,340 |
| 1996-03-28 | 864 | 870 | 860 | 867 | 1,171,000 | 4,335 |
| 1996-03-27 | 847 | 850 | 841 | 850 | 578,000 | 4,250 |
| 1996-03-26 | 842 | 849 | 835 | 839 | 425,500 | 4,195 |
| 1996-03-25 | 830 | 840 | 825 | 825 | 307,000 | 4,125 |
| 1996-03-22 | 816 | 824 | 806 | 815 | 290,000 | 4,075 |
| 1996-03-21 | 804 | 822 | 801 | 816 | 269,000 | 4,080 |
| 1996-03-19 | 825 | 839 | 823 | 823 | 459,500 | 4,115 |
| 1996-03-18 | 825 | 827 | 817 | 819 | 367,000 | 4,095 |
| 1996-03-15 | 808 | 830 | 800 | 828 | 493,500 | 4,140 |
| 1996-03-14 | 773 | 789 | 769 | 789 | 327,000 | 3,945 |
| 1996-03-13 | 776 | 776 | 760 | 768 | 147,000 | 3,840 |
| 1996-03-12 | 769 | 784 | 769 | 776 | 205,500 | 3,880 |
| 1996-03-11 | 779 | 779 | 761 | 761 | 231,000 | 3,805 |
| 1996-03-08 | 761 | 789 | 761 | 789 | 3,186,000 | 3,945 |
| 1996-03-07 | 779 | 779 | 761 | 777 | 157,000 | 3,885 |
| 1996-03-06 | 766 | 800 | 764 | 782 | 382,500 | 3,910 |
| 1996-03-05 | 756 | 776 | 755 | 756 | 256,500 | 3,780 |
| 1996-03-04 | 772 | 774 | 756 | 756 | 122,500 | 3,780 |
| 1996-03-01 | 758 | 773 | 757 | 763 | 184,000 | 3,815 |
| 1996-02-29 | 766 | 771 | 755 | 755 | 134,500 | 3,775 |
| 1996-02-28 | 775 | 775 | 766 | 766 | 246,500 | 3,830 |
| 1996-02-27 | 785 | 785 | 762 | 765 | 286,000 | 3,825 |
| 1996-02-26 | 780 | 795 | 780 | 791 | 185,500 | 3,955 |
| 1996-02-23 | 790 | 790 | 780 | 780 | 145,000 | 3,900 |
| 1996-02-22 | 802 | 802 | 781 | 783 | 145,500 | 3,915 |
| 1996-02-21 | 795 | 795 | 785 | 790 | 94,000 | 3,950 |
| 1996-02-20 | 801 | 807 | 795 | 801 | 208,000 | 4,005 |
| 1996-02-19 | 815 | 815 | 801 | 811 | 87,000 | 4,055 |
| 1996-02-16 | 805 | 820 | 800 | 820 | 292,500 | 4,100 |
| 1996-02-15 | 815 | 823 | 806 | 823 | 197,000 | 4,115 |
| 1996-02-14 | 810 | 824 | 802 | 812 | 378,500 | 4,060 |
| 1996-02-13 | 831 | 831 | 795 | 813 | 230,000 | 4,065 |
| 1996-02-09 | 830 | 835 | 821 | 821 | 454,500 | 4,105 |
| 1996-02-08 | 819 | 826 | 819 | 826 | 194,500 | 4,130 |
| 1996-02-07 | 813 | 829 | 810 | 815 | 492,000 | 4,075 |
| 1996-02-06 | 825 | 830 | 816 | 817 | 114,500 | 4,085 |
| 1996-02-05 | 831 | 831 | 826 | 830 | 226,000 | 4,150 |
| 1996-02-02 | 830 | 844 | 830 | 840 | 283,500 | 4,200 |
| 1996-02-01 | 828 | 834 | 828 | 830 | 214,500 | 4,150 |
| 1996-01-31 | 838 | 839 | 821 | 831 | 224,500 | 4,155 |
| 1996-01-30 | 826 | 840 | 826 | 839 | 245,000 | 4,195 |
| 1996-01-29 | 825 | 835 | 824 | 826 | 109,500 | 4,130 |
| 1996-01-26 | 820 | 835 | 812 | 835 | 323,000 | 4,175 |
| 1996-01-25 | 830 | 830 | 814 | 820 | 514,000 | 4,100 |
| 1996-01-24 | 810 | 830 | 809 | 830 | 196,500 | 4,150 |
| 1996-01-23 | 815 | 830 | 810 | 811 | 150,000 | 4,055 |
| 1996-01-22 | 823 | 823 | 811 | 815 | 146,000 | 4,075 |
| 1996-01-19 | 823 | 824 | 811 | 824 | 170,500 | 4,120 |
| 1996-01-18 | 838 | 838 | 820 | 824 | 154,500 | 4,120 |
| 1996-01-17 | 843 | 848 | 835 | 845 | 350,500 | 4,225 |
| 1996-01-16 | 828 | 834 | 824 | 833 | 179,000 | 4,165 |
| 1996-01-12 | 844 | 845 | 820 | 828 | 379,500 | 4,140 |
| 1996-01-11 | 821 | 838 | 821 | 838 | 163,500 | 4,190 |
| 1996-01-10 | 849 | 853 | 831 | 840 | 361,500 | 4,200 |
| 1996-01-09 | 834 | 850 | 830 | 850 | 498,000 | 4,250 |
| 1996-01-08 | 825 | 834 | 815 | 832 | 672,500 | 4,160 |
| 1996-01-05 | 807 | 829 | 807 | 820 | 570,000 | 4,100 |
| 1996-01-04 | 828 | 828 | 815 | 827 | 276,500 | 4,135 |
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
