8803 平和不動産(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	356	365	352	357	92,500	1,785
1997-12-29	350	350	337	341	309,500	1,705
1997-12-26	380	380	351	352	235,000	1,760
1997-12-25	357	400	357	380	243,000	1,900
1997-12-24	363	370	351	356	192,500	1,780
1997-12-22	369	369	348	360	445,000	1,800
1997-12-19	380	385	365	377	445,500	1,885
1997-12-18	424	424	399	400	282,500	2,000
1997-12-17	405	436	392	434	474,000	2,170
1997-12-16	398	410	390	400	181,500	2,000
1997-12-15	388	399	380	398	141,500	1,990
1997-12-12	405	405	382	385	1,253,500	1,925
1997-12-11	400	400	380	380	141,500	1,900
1997-12-10	403	410	392	407	184,500	2,035
1997-12-09	373	399	372	398	333,000	1,990
1997-12-08	380	385	363	363	478,500	1,815
1997-12-05	395	400	389	390	208,000	1,950
1997-12-04	415	415	395	395	182,500	1,975
1997-12-03	420	430	413	415	128,000	2,075
1997-12-02	438	440	417	435	313,500	2,175
1997-12-01	410	438	404	433	303,000	2,165
1997-11-28	405	423	404	412	364,500	2,060
1997-11-27	396	405	383	401	274,000	2,005
1997-11-26	370	397	370	381	419,500	1,905
1997-11-25	370	400	360	370	1,111,500	1,850
1997-11-21	424	432	421	423	209,500	2,115
1997-11-20	407	428	403	419	375,000	2,095
1997-11-19	418	420	394	397	215,500	1,985
1997-11-18	415	430	406	423	365,500	2,115
1997-11-17	390	425	384	417	438,000	2,085
1997-11-14	380	395	380	380	811,500	1,900
1997-11-13	400	407	390	395	248,500	1,975
1997-11-12	425	425	400	415	548,000	2,075
1997-11-11	415	425	402	425	471,000	2,125
1997-11-10	421	425	420	420	325,000	2,100
1997-11-07	445	446	424	431	355,500	2,155
1997-11-06	453	459	449	449	443,000	2,245
1997-11-05	465	470	458	462	189,500	2,310
1997-11-04	472	479	465	479	202,500	2,395
1997-10-31	453	491	453	489	289,000	2,445
1997-10-30	479	480	459	466	335,000	2,330
1997-10-29	492	496	476	489	236,000	2,445
1997-10-28	475	478	471	477	179,500	2,385
1997-10-27	476	489	475	484	162,500	2,420
1997-10-24	474	518	474	505	343,500	2,525
1997-10-23	488	490	479	479	317,000	2,395
1997-10-22	483	491	475	490	193,500	2,450
1997-10-21	487	491	473	473	112,000	2,365
1997-10-20	470	486	470	482	186,000	2,410
1997-10-17	474	474	463	463	231,500	2,315
1997-10-16	477	483	466	483	212,000	2,415
1997-10-15	479	479	467	474	253,000	2,370
1997-10-14	473	482	459	481	264,000	2,405
1997-10-13	470	473	465	473	177,500	2,365
1997-10-09	485	485	466	469	352,000	2,345
1997-10-08	475	485	474	475	72,000	2,375
1997-10-07	487	490	470	470	224,000	2,350
1997-10-06	479	489	479	485	95,500	2,425
1997-10-03	471	485	470	475	129,000	2,375
1997-10-02	486	486	468	475	311,000	2,375
1997-10-01	470	494	470	490	208,500	2,450
1997-09-30	478	478	461	470	314,000	2,350
1997-09-29	500	500	484	485	284,500	2,425
1997-09-26	502	505	500	501	225,000	2,505
1997-09-25	507	513	505	505	140,500	2,525
1997-09-24	505	510	505	507	187,000	2,535
1997-09-22	516	516	505	510	186,000	2,550
1997-09-19	511	519	505	516	426,500	2,580
1997-09-18	506	525	506	511	290,000	2,555
1997-09-17	530	538	501	506	245,500	2,530
1997-09-16	533	533	520	530	218,000	2,650
1997-09-12	535	542	525	527	1,387,500	2,635
1997-09-11	554	556	540	540	327,000	2,700
1997-09-10	551	561	551	554	84,000	2,770
1997-09-09	550	565	550	561	111,500	2,805
1997-09-08	555	560	553	555	42,500	2,775
1997-09-05	564	564	552	553	118,000	2,765
1997-09-04	579	579	553	559	230,000	2,795
1997-09-03	556	579	556	579	236,000	2,895
1997-09-02	569	569	547	560	126,500	2,800
1997-09-01	561	565	550	564	202,000	2,820
1997-08-29	550	556	548	556	326,000	2,780
1997-08-28	551	554	548	554	239,000	2,770
1997-08-27	555	559	550	550	319,000	2,750
1997-08-26	560	561	553	559	397,500	2,795
1997-08-25	564	564	551	553	346,000	2,765
1997-08-22	561	564	555	556	333,000	2,780
1997-08-21	581	585	562	570	202,000	2,850
1997-08-20	565	588	565	580	154,500	2,900
1997-08-19	572	590	570	572	185,500	2,860
1997-08-18	563	575	563	566	316,000	2,830
1997-08-15	585	604	568	604	301,500	3,020
1997-08-14	585	585	561	565	199,000	2,825
1997-08-13	558	579	555	565	514,000	2,825
1997-08-12	561	580	555	580	364,500	2,900
1997-08-11	565	579	555	555	255,000	2,775
1997-08-08	556	590	555	585	246,500	2,925
1997-08-07	593	597	563	563	215,000	2,815
1997-08-06	586	599	571	598	164,000	2,990
1997-08-05	595	615	580	582	336,500	2,910
1997-08-04	596	600	585	595	121,000	2,975
1997-08-01	618	618	583	595	269,000	2,975
1997-07-31	622	630	612	623	110,500	3,115
1997-07-30	631	636	630	630	95,500	3,150
1997-07-29	643	643	632	632	119,000	3,160
1997-07-28	645	655	645	645	60,500	3,225
1997-07-25	658	660	640	649	119,000	3,245
1997-07-24	635	650	635	648	103,000	3,240
1997-07-23	649	649	632	645	126,000	3,225
1997-07-22	634	657	632	636	81,000	3,180
1997-07-18	642	665	641	641	242,000	3,205
1997-07-17	645	652	640	652	190,000	3,260
1997-07-16	640	650	640	645	288,500	3,225
1997-07-15	652	652	641	641	106,000	3,205
1997-07-14	643	652	640	652	151,000	3,260
1997-07-11	650	654	640	645	269,500	3,225
1997-07-10	634	646	634	640	116,500	3,200
1997-07-09	648	649	631	639	191,500	3,195
1997-07-08	646	646	637	644	57,500	3,220
1997-07-07	640	648	630	636	99,500	3,180
1997-07-04	652	654	645	648	153,000	3,240
1997-07-03	666	666	654	657	127,000	3,285
1997-07-02	661	666	651	666	225,000	3,330
1997-07-01	661	666	650	651	234,000	3,255
1997-06-30	673	674	666	671	242,000	3,355
1997-06-27	674	674	656	656	244,500	3,280
1997-06-26	678	681	669	669	328,500	3,345
1997-06-25	674	674	661	669	156,000	3,345
1997-06-24	660	660	651	654	130,500	3,270
1997-06-23	672	672	662	666	96,500	3,330
1997-06-20	674	674	662	662	106,500	3,310
1997-06-19	670	674	663	674	153,000	3,370
1997-06-18	673	673	662	663	445,500	3,315
1997-06-17	687	689	682	682	86,000	3,410
1997-06-16	680	688	680	686	143,500	3,430
1997-06-13	701	704	671	678	1,299,500	3,390
1997-06-12	670	699	670	692	279,500	3,460
1997-06-11	675	680	668	668	488,500	3,340
1997-06-10	670	680	670	676	470,000	3,380
1997-06-09	686	694	668	668	153,500	3,340
1997-06-06	696	696	671	685	643,000	3,425
1997-06-05	699	703	691	698	354,000	3,490
1997-06-04	708	709	690	704	169,500	3,520
1997-06-03	703	707	696	707	462,000	3,535
1997-06-02	685	703	685	703	246,000	3,515
1997-05-30	690	695	681	694	215,500	3,470
1997-05-29	688	690	680	685	208,500	3,425
1997-05-28	675	689	675	688	173,500	3,440
1997-05-27	689	694	671	675	183,500	3,375
1997-05-26	696	699	687	688	92,500	3,440
1997-05-23	686	692	683	686	304,000	3,430
1997-05-22	695	695	680	686	243,000	3,430
1997-05-21	707	707	681	690	251,500	3,450
1997-05-20	710	715	701	710	381,000	3,550
1997-05-19	693	710	691	708	840,000	3,540
1997-05-16	690	698	688	693	490,500	3,465
1997-05-15	682	693	679	690	590,500	3,450
1997-05-14	683	683	675	682	280,500	3,410
1997-05-13	675	683	672	675	799,500	3,375
1997-05-12	650	669	648	669	441,500	3,345
1997-05-09	660	660	648	650	738,500	3,250
1997-05-08	642	650	632	650	478,500	3,250
1997-05-07	660	661	643	647	518,000	3,235
1997-05-06	665	670	651	660	956,500	3,300
1997-05-02	629	645	629	645	2,134,500	3,225
1997-05-01	618	648	613	635	602,500	3,175
1997-04-30	592	616	592	608	187,000	3,040
1997-04-28	590	591	586	590	85,000	2,950
1997-04-25	581	598	581	590	215,000	2,950
1997-04-24	613	613	598	598	248,500	2,990
1997-04-23	621	621	612	615	185,000	3,075
1997-04-22	594	615	594	601	167,000	3,005
1997-04-21	591	596	590	594	179,000	2,970
1997-04-18	593	593	582	590	176,000	2,950
1997-04-17	571	583	568	583	176,000	2,915
1997-04-16	568	570	565	570	255,000	2,850
1997-04-15	562	574	562	565	167,500	2,825
1997-04-14	552	570	552	562	383,000	2,810
1997-04-11	555	564	552	564	560,000	2,820
1997-04-10	553	561	553	555	920,500	2,775
1997-04-09	557	565	555	555	231,500	2,775
1997-04-08	561	571	552	569	181,000	2,845
1997-04-07	570	572	561	566	192,000	2,830
1997-04-04	566	575	563	572	457,500	2,860
1997-04-03	567	586	567	586	138,000	2,930
1997-04-02	570	585	561	585	414,000	2,925
1997-04-01	590	590	571	575	357,500	2,875
1997-03-31	590	594	580	590	203,000	2,950
1997-03-28	602	602	589	593	189,000	2,965
1997-03-27	615	615	590	592	536,000	2,960
1997-03-26	620	620	599	608	244,500	3,040
1997-03-25	610	620	600	615	162,500	3,075
1997-03-24	616	624	590	590	1,362,500	2,950
1997-03-21	607	610	605	610	322,000	3,050
1997-03-19	609	610	604	607	207,500	3,035
1997-03-18	597	614	597	604	398,500	3,020
1997-03-17	611	611	592	594	293,000	2,970
1997-03-14	589	619	589	591	1,203,000	2,955
1997-03-13	605	618	605	609	188,000	3,045
1997-03-12	611	613	605	609	107,500	3,045
1997-03-11	613	616	608	608	185,000	3,040
1997-03-10	610	620	609	611	198,500	3,055
1997-03-07	615	624	611	613	96,000	3,065
1997-03-06	625	632	610	611	259,000	3,055
1997-03-05	645	645	615	615	201,000	3,075
1997-03-04	612	634	610	624	153,000	3,120
1997-03-03	622	623	610	612	253,000	3,060
1997-02-28	663	663	620	620	254,000	3,100
1997-02-27	666	667	650	653	157,500	3,265
1997-02-26	667	670	651	656	95,000	3,280
1997-02-25	660	674	650	670	173,500	3,350
1997-02-24	679	680	668	668	227,500	3,340
1997-02-21	660	668	653	662	323,500	3,310
1997-02-20	649	658	649	658	436,500	3,290
1997-02-19	620	631	620	631	80,500	3,155
1997-02-18	640	640	621	626	162,000	3,130
1997-02-17	636	639	627	627	80,500	3,135
1997-02-14	633	634	626	626	382,000	3,130
1997-02-13	633	650	631	633	154,000	3,165
1997-02-12	631	632	620	621	115,500	3,105
1997-02-10	606	635	605	632	139,000	3,160
1997-02-07	619	619	603	604	273,000	3,020
1997-02-06	631	634	610	619	195,500	3,095
1997-02-05	643	644	621	630	176,500	3,150
1997-02-04	640	665	640	643	423,500	3,215
1997-02-03	628	648	622	639	179,000	3,195
1997-01-31	648	664	640	648	257,000	3,240
1997-01-30	657	657	620	628	209,000	3,140
1997-01-29	634	658	602	658	289,000	3,290
1997-01-28	606	637	599	634	135,000	3,170
1997-01-27	604	606	595	605	267,500	3,025
1997-01-24	629	629	600	606	168,000	3,030
1997-01-23	630	641	627	629	84,000	3,145
1997-01-22	615	639	609	636	288,000	3,180
1997-01-21	600	620	590	596	328,000	2,980
1997-01-20	631	631	590	600	535,500	3,000
1997-01-17	631	656	621	631	243,000	3,155
1997-01-16	618	639	616	621	256,000	3,105
1997-01-14	630	632	610	612	411,500	3,060
1997-01-13	629	645	600	632	485,000	3,160
1997-01-10	610	623	590	599	1,008,000	2,995
1997-01-09	630	640	620	630	238,000	3,150
1997-01-08	641	648	630	633	248,000	3,165
1997-01-07	669	669	641	641	172,500	3,205
1997-01-06	643	671	642	670	124,500	3,350

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31