8803 平和不動産(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	331	338	331	337	98,000	1,685
1998-12-29	332	335	330	335	251,000	1,675
1998-12-28	336	339	332	332	146,000	1,660
1998-12-25	336	340	335	336	101,000	1,680
1998-12-24	337	340	332	332	211,500	1,660
1998-12-22	340	342	332	332	323,500	1,660
1998-12-21	342	345	340	345	73,500	1,725
1998-12-18	353	353	341	342	109,500	1,710
1998-12-17	345	350	340	349	242,000	1,745
1998-12-16	354	354	343	352	114,000	1,760
1998-12-15	346	356	345	345	148,500	1,725
1998-12-14	350	351	345	349	200,500	1,745
1998-12-11	353	363	349	350	1,393,500	1,750
1998-12-10	372	373	363	363	116,500	1,815
1998-12-09	362	374	361	374	59,500	1,870
1998-12-08	365	370	362	362	111,500	1,810
1998-12-07	373	373	361	363	141,500	1,815
1998-12-04	364	370	362	370	63,000	1,850
1998-12-03	370	370	363	369	138,500	1,845
1998-12-02	367	380	367	380	182,500	1,900
1998-12-01	378	378	369	371	122,500	1,855
1998-11-30	374	377	372	373	125,500	1,865
1998-11-27	374	384	372	372	191,500	1,860
1998-11-26	378	380	371	371	82,500	1,855
1998-11-25	371	379	370	377	118,500	1,885
1998-11-24	380	385	376	384	186,500	1,920
1998-11-20	374	384	370	375	273,000	1,875
1998-11-19	372	381	368	369	288,000	1,845
1998-11-18	370	389	370	382	296,500	1,910
1998-11-17	382	382	367	368	90,500	1,840
1998-11-16	377	384	372	382	201,000	1,910
1998-11-13	361	370	361	367	602,000	1,835
1998-11-12	377	383	360	360	170,500	1,800
1998-11-11	370	382	362	382	244,500	1,910
1998-11-10	368	375	362	365	116,000	1,825
1998-11-09	370	384	368	372	79,500	1,860
1998-11-06	367	369	361	368	116,500	1,840
1998-11-05	385	385	355	360	307,500	1,800
1998-11-04	379	385	367	385	268,500	1,925
1998-11-02	361	370	361	370	149,000	1,850
1998-10-30	374	379	351	360	250,500	1,800
1998-10-29	363	368	353	365	151,000	1,825
1998-10-28	365	370	352	353	187,000	1,765
1998-10-27	367	372	364	365	175,000	1,825
1998-10-26	370	370	363	363	165,500	1,815
1998-10-23	387	393	370	380	252,500	1,900
1998-10-22	385	393	375	380	579,500	1,900
1998-10-21	376	385	374	380	577,500	1,900
1998-10-20	371	376	362	376	183,000	1,880
1998-10-19	365	380	364	376	882,000	1,880
1998-10-16	360	366	355	360	202,500	1,800
1998-10-15	370	370	354	361	139,500	1,805
1998-10-14	374	374	361	364	143,000	1,820
1998-10-13	375	383	365	374	195,000	1,870
1998-10-12	375	382	370	380	362,500	1,900
1998-10-09	350	380	350	375	693,000	1,875
1998-10-08	380	381	357	357	319,000	1,785
1998-10-07	353	381	352	381	482,000	1,905
1998-10-06	343	360	340	348	219,000	1,740
1998-10-05	335	349	333	338	253,500	1,690
1998-10-02	331	350	331	332	533,000	1,660
1998-10-01	331	345	330	338	267,500	1,690
1998-09-30	345	345	330	330	418,500	1,650
1998-09-29	353	355	338	338	278,000	1,690
1998-09-28	360	370	353	355	183,000	1,775
1998-09-25	363	363	351	352	260,500	1,760
1998-09-24	369	374	365	371	226,500	1,855
1998-09-22	359	374	349	370	406,500	1,850
1998-09-21	338	349	338	349	139,500	1,745
1998-09-18	340	353	336	353	230,000	1,765
1998-09-17	350	352	330	345	537,000	1,725
1998-09-16	370	376	352	353	96,500	1,765
1998-09-14	362	365	343	365	255,000	1,825
1998-09-11	374	376	340	347	2,716,500	1,735
1998-09-10	390	390	361	377	178,500	1,885
1998-09-09	380	390	380	390	320,500	1,950
1998-09-08	372	393	372	380	640,500	1,900
1998-09-07	340	374	339	374	359,500	1,870
1998-09-04	345	346	338	339	238,500	1,695
1998-09-03	355	355	342	343	89,000	1,715
1998-09-02	355	369	350	351	168,500	1,755
1998-09-01	335	360	334	360	274,000	1,800
1998-08-31	334	360	333	360	220,000	1,800
1998-08-28	341	345	333	333	573,000	1,665
1998-08-27	356	360	341	344	387,000	1,720
1998-08-26	363	369	356	356	245,000	1,780
1998-08-25	366	372	360	362	138,000	1,810
1998-08-24	364	367	360	361	139,000	1,805
1998-08-21	370	379	369	369	51,500	1,845
1998-08-20	378	378	367	374	110,000	1,870
1998-08-19	368	378	366	378	80,000	1,890
1998-08-18	365	378	361	363	213,000	1,815
1998-08-17	370	370	360	360	365,500	1,800
1998-08-14	371	376	365	366	560,000	1,830
1998-08-13	380	380	370	376	122,500	1,880
1998-08-12	365	391	365	381	175,000	1,905
1998-08-11	372	374	370	370	144,000	1,850
1998-08-10	376	380	370	377	190,500	1,885
1998-08-07	390	395	378	381	137,000	1,905
1998-08-06	382	385	376	385	230,000	1,925
1998-08-05	385	387	376	382	327,000	1,910
1998-08-04	384	395	383	386	97,500	1,930
1998-08-03	390	391	383	387	142,000	1,935
1998-07-31	405	405	391	391	93,000	1,955
1998-07-30	400	407	390	390	95,000	1,950
1998-07-29	391	399	390	393	167,000	1,965
1998-07-28	386	399	381	392	139,500	1,960
1998-07-27	387	391	381	381	259,500	1,905
1998-07-24	382	403	380	402	501,000	2,010
1998-07-23	391	397	386	386	367,500	1,930
1998-07-22	401	405	390	395	269,000	1,975
1998-07-21	410	418	401	401	216,000	2,005
1998-07-17	412	419	406	419	247,500	2,095
1998-07-16	412	417	402	417	307,500	2,085
1998-07-15	416	417	405	407	240,000	2,035
1998-07-14	412	414	408	411	95,000	2,055
1998-07-13	401	419	400	417	300,000	2,085
1998-07-10	439	439	412	413	597,000	2,065
1998-07-09	440	440	430	430	148,000	2,150
1998-07-08	440	440	431	438	116,500	2,190
1998-07-07	431	436	428	432	100,000	2,160
1998-07-06	429	439	425	431	169,000	2,155
1998-07-03	433	439	425	439	396,500	2,195
1998-07-02	427	445	423	439	1,000,000	2,195
1998-07-01	397	417	396	417	630,500	2,085
1998-06-30	394	403	389	400	271,500	2,000
1998-06-29	375	386	375	379	164,500	1,895
1998-06-26	371	380	365	380	299,500	1,900
1998-06-25	380	381	371	372	275,000	1,860
1998-06-24	394	394	380	380	142,500	1,900
1998-06-23	393	393	384	384	252,000	1,920
1998-06-22	388	400	388	394	114,500	1,970
1998-06-19	399	401	382	388	164,000	1,940
1998-06-18	401	405	388	404	363,000	2,020
1998-06-17	367	375	360	366	236,000	1,830
1998-06-16	360	373	355	366	215,500	1,830
1998-06-15	366	371	360	362	210,500	1,810
1998-06-12	371	375	360	372	1,149,500	1,860
1998-06-11	381	386	370	371	310,000	1,855
1998-06-10	394	395	381	381	311,500	1,905
1998-06-09	388	398	388	394	62,000	1,970
1998-06-08	392	395	387	387	86,500	1,935
1998-06-05	405	406	391	392	138,000	1,960
1998-06-04	392	408	392	402	64,500	2,010
1998-06-03	402	406	395	395	323,500	1,975
1998-06-02	404	407	400	407	159,500	2,035
1998-06-01	403	408	398	404	166,500	2,020
1998-05-29	400	405	396	402	230,000	2,010
1998-05-28	390	408	390	400	240,500	2,000
1998-05-27	405	405	390	394	327,500	1,970
1998-05-26	405	409	403	409	113,000	2,045
1998-05-25	407	408	405	408	135,500	2,040
1998-05-22	403	405	400	404	277,500	2,020
1998-05-21	392	403	392	398	196,500	1,990
1998-05-20	381	405	381	387	166,500	1,935
1998-05-19	379	389	370	389	247,000	1,945
1998-05-18	378	394	364	394	268,500	1,970
1998-05-15	371	393	371	380	392,500	1,900
1998-05-14	379	384	375	378	221,500	1,890
1998-05-13	385	390	380	382	233,500	1,910
1998-05-12	398	398	385	385	253,000	1,925
1998-05-11	393	402	391	393	95,000	1,965
1998-05-08	383	408	383	393	771,000	1,965
1998-05-07	386	396	381	387	183,000	1,935
1998-05-06	398	398	386	386	433,500	1,930
1998-05-01	405	405	396	401	224,000	2,005
1998-04-30	403	409	400	400	173,000	2,000
1998-04-28	406	410	400	401	399,500	2,005
1998-04-27	415	419	410	412	380,500	2,060
1998-04-24	412	431	412	423	207,000	2,115
1998-04-23	400	417	400	414	209,000	2,070
1998-04-22	416	416	398	409	313,000	2,045
1998-04-21	406	417	400	415	167,500	2,075
1998-04-20	410	421	405	405	134,000	2,025
1998-04-17	410	425	405	410	403,500	2,050
1998-04-16	445	445	408	408	264,500	2,040
1998-04-15	445	449	437	443	201,000	2,215
1998-04-14	439	448	436	447	141,000	2,235
1998-04-13	435	444	435	439	102,000	2,195
1998-04-10	450	450	435	445	328,500	2,225
1998-04-09	437	459	437	447	212,500	2,235
1998-04-08	446	460	435	447	223,000	2,235
1998-04-07	412	456	412	446	303,000	2,230
1998-04-06	420	422	405	410	376,000	2,050
1998-04-03	412	429	395	405	608,500	2,025
1998-04-02	431	446	390	392	698,000	1,960
1998-04-01	444	453	441	441	335,000	2,205
1998-03-31	460	479	454	479	418,500	2,395
1998-03-30	490	499	451	456	345,000	2,280
1998-03-27	503	504	485	485	269,500	2,425
1998-03-26	496	519	493	500	650,500	2,500
1998-03-25	505	530	495	505	290,500	2,525
1998-03-24	510	511	493	509	505,000	2,545
1998-03-23	519	533	512	521	318,000	2,605
1998-03-20	501	535	501	522	218,000	2,610
1998-03-19	503	513	503	511	148,500	2,555
1998-03-18	516	518	501	502	290,500	2,510
1998-03-17	518	520	511	518	110,000	2,590
1998-03-16	528	528	513	518	142,500	2,590
1998-03-13	501	546	501	538	954,500	2,690
1998-03-12	509	514	507	511	134,000	2,555
1998-03-11	515	515	508	508	149,000	2,540
1998-03-10	514	528	513	513	167,000	2,565
1998-03-09	538	538	512	524	231,500	2,620
1998-03-06	511	540	511	518	189,500	2,590
1998-03-05	512	520	511	511	210,000	2,555
1998-03-04	531	535	517	532	123,000	2,660
1998-03-03	529	547	520	536	153,000	2,680
1998-03-02	541	550	539	539	313,500	2,695
1998-02-27	520	530	510	530	263,500	2,650
1998-02-26	481	499	481	495	124,000	2,475
1998-02-25	471	478	466	478	265,500	2,390
1998-02-24	501	501	476	476	229,500	2,380
1998-02-23	496	510	496	501	57,000	2,505
1998-02-20	498	517	496	516	206,500	2,580
1998-02-19	502	520	500	517	305,000	2,585
1998-02-18	520	529	501	501	121,000	2,505
1998-02-17	502	511	500	510	152,500	2,550
1998-02-16	504	514	496	503	215,500	2,515
1998-02-13	556	556	515	524	658,000	2,620
1998-02-12	550	554	535	546	392,000	2,730
1998-02-10	520	545	518	545	589,500	2,725
1998-02-09	519	519	507	517	122,500	2,585
1998-02-06	519	519	503	507	330,000	2,535
1998-02-05	494	509	488	509	157,500	2,545
1998-02-04	485	493	485	492	79,000	2,460
1998-02-03	490	497	485	492	186,500	2,460
1998-02-02	475	480	467	475	189,500	2,375
1998-01-30	500	500	460	465	443,500	2,325
1998-01-29	516	524	501	504	281,500	2,520
1998-01-28	524	524	501	509	506,000	2,545
1998-01-27	485	510	481	499	503,500	2,495
1998-01-26	500	516	490	495	779,500	2,475
1998-01-23	490	499	486	496	606,000	2,480
1998-01-22	487	495	468	469	397,000	2,345
1998-01-21	480	500	476	485	683,000	2,425
1998-01-20	454	463	454	460	324,000	2,300
1998-01-19	470	470	455	463	584,500	2,315
1998-01-16	397	480	397	480	1,095,500	2,400
1998-01-14	385	400	376	400	444,500	2,000
1998-01-13	375	380	360	375	145,000	1,875
1998-01-12	355	381	355	365	101,000	1,825
1998-01-09	350	375	340	370	418,000	1,850
1998-01-08	334	385	334	350	523,000	1,750
1998-01-07	331	344	330	333	225,000	1,665
1998-01-06	343	345	330	337	232,500	1,685
1998-01-05	348	355	342	342	124,000	1,710

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11月
日	月	火	水	木	金	土
« 10月31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