8803 平和不動産(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 255 | 255 | 247 | 247 | 201,500 | 1,235 |
| 2000-12-28 | 252 | 258 | 250 | 250 | 131,500 | 1,250 |
| 2000-12-27 | 255 | 258 | 251 | 255 | 117,500 | 1,275 |
| 2000-12-26 | 258 | 258 | 252 | 257 | 143,000 | 1,285 |
| 2000-12-25 | 246 | 259 | 246 | 259 | 325,000 | 1,295 |
| 2000-12-22 | 248 | 248 | 242 | 242 | 427,500 | 1,210 |
| 2000-12-21 | 260 | 260 | 233 | 247 | 533,500 | 1,235 |
| 2000-12-20 | 265 | 266 | 258 | 260 | 245,500 | 1,300 |
| 2000-12-19 | 270 | 271 | 265 | 265 | 191,000 | 1,325 |
| 2000-12-18 | 272 | 275 | 268 | 270 | 118,500 | 1,350 |
| 2000-12-15 | 278 | 278 | 266 | 266 | 142,500 | 1,330 |
| 2000-12-14 | 277 | 277 | 270 | 273 | 146,000 | 1,365 |
| 2000-12-13 | 274 | 283 | 270 | 283 | 181,000 | 1,415 |
| 2000-12-12 | 270 | 279 | 270 | 274 | 195,500 | 1,370 |
| 2000-12-11 | 275 | 278 | 272 | 274 | 111,000 | 1,370 |
| 2000-12-08 | 263 | 275 | 263 | 268 | 2,092,000 | 1,340 |
| 2000-12-07 | 272 | 275 | 266 | 268 | 165,000 | 1,340 |
| 2000-12-06 | 282 | 283 | 270 | 272 | 205,000 | 1,360 |
| 2000-12-05 | 288 | 288 | 276 | 276 | 289,000 | 1,380 |
| 2000-12-04 | 290 | 296 | 285 | 288 | 225,000 | 1,440 |
| 2000-12-01 | 284 | 290 | 282 | 282 | 394,000 | 1,410 |
| 2000-11-30 | 282 | 285 | 278 | 282 | 217,000 | 1,410 |
| 2000-11-29 | 278 | 280 | 275 | 277 | 159,500 | 1,385 |
| 2000-11-28 | 285 | 285 | 278 | 281 | 246,500 | 1,405 |
| 2000-11-27 | 279 | 285 | 275 | 285 | 492,500 | 1,425 |
| 2000-11-24 | 273 | 276 | 272 | 274 | 236,000 | 1,370 |
| 2000-11-22 | 276 | 276 | 263 | 263 | 151,500 | 1,315 |
| 2000-11-21 | 269 | 276 | 268 | 270 | 220,500 | 1,350 |
| 2000-11-20 | 269 | 274 | 269 | 273 | 236,500 | 1,365 |
| 2000-11-17 | 272 | 273 | 270 | 271 | 217,500 | 1,355 |
| 2000-11-16 | 274 | 274 | 271 | 272 | 234,000 | 1,360 |
| 2000-11-15 | 270 | 274 | 268 | 274 | 335,000 | 1,370 |
| 2000-11-14 | 260 | 270 | 257 | 270 | 220,500 | 1,350 |
| 2000-11-13 | 269 | 269 | 256 | 261 | 214,000 | 1,305 |
| 2000-11-10 | 263 | 273 | 263 | 269 | 614,000 | 1,345 |
| 2000-11-09 | 267 | 276 | 262 | 268 | 506,000 | 1,340 |
| 2000-11-08 | 260 | 269 | 253 | 257 | 287,500 | 1,285 |
| 2000-11-07 | 264 | 268 | 262 | 267 | 247,000 | 1,335 |
| 2000-11-06 | 255 | 271 | 255 | 269 | 527,000 | 1,345 |
| 2000-11-02 | 258 | 258 | 250 | 254 | 334,500 | 1,270 |
| 2000-11-01 | 255 | 260 | 253 | 255 | 379,000 | 1,275 |
| 2000-10-31 | 246 | 254 | 245 | 247 | 278,000 | 1,235 |
| 2000-10-30 | 240 | 244 | 238 | 241 | 294,000 | 1,205 |
| 2000-10-27 | 244 | 245 | 236 | 236 | 430,500 | 1,180 |
| 2000-10-26 | 242 | 245 | 239 | 245 | 265,500 | 1,225 |
| 2000-10-25 | 256 | 256 | 246 | 246 | 178,000 | 1,230 |
| 2000-10-24 | 247 | 254 | 245 | 253 | 264,000 | 1,265 |
| 2000-10-23 | 251 | 251 | 246 | 247 | 176,000 | 1,235 |
| 2000-10-20 | 250 | 256 | 248 | 252 | 292,000 | 1,260 |
| 2000-10-19 | 257 | 262 | 244 | 246 | 482,500 | 1,230 |
| 2000-10-18 | 267 | 267 | 256 | 257 | 294,500 | 1,285 |
| 2000-10-17 | 269 | 269 | 263 | 266 | 323,000 | 1,330 |
| 2000-10-16 | 266 | 270 | 266 | 266 | 304,500 | 1,330 |
| 2000-10-13 | 260 | 268 | 260 | 264 | 897,500 | 1,320 |
| 2000-10-12 | 280 | 280 | 275 | 278 | 138,000 | 1,390 |
| 2000-10-11 | 283 | 283 | 273 | 275 | 188,000 | 1,375 |
| 2000-10-10 | 281 | 282 | 276 | 278 | 180,500 | 1,390 |
| 2000-10-06 | 285 | 287 | 278 | 287 | 171,500 | 1,435 |
| 2000-10-05 | 280 | 287 | 278 | 287 | 144,500 | 1,435 |
| 2000-10-04 | 282 | 287 | 279 | 280 | 259,000 | 1,400 |
| 2000-10-03 | 289 | 289 | 282 | 287 | 186,500 | 1,435 |
| 2000-10-02 | 288 | 288 | 280 | 288 | 212,000 | 1,440 |
| 2000-09-29 | 283 | 287 | 280 | 283 | 210,500 | 1,415 |
| 2000-09-28 | 284 | 289 | 284 | 284 | 131,000 | 1,420 |
| 2000-09-27 | 280 | 289 | 280 | 287 | 173,500 | 1,435 |
| 2000-09-26 | 275 | 285 | 275 | 285 | 112,500 | 1,425 |
| 2000-09-25 | 286 | 286 | 277 | 284 | 129,000 | 1,420 |
| 2000-09-22 | 284 | 287 | 281 | 287 | 166,500 | 1,435 |
| 2000-09-21 | 281 | 289 | 281 | 289 | 181,000 | 1,445 |
| 2000-09-20 | 279 | 285 | 276 | 282 | 164,000 | 1,410 |
| 2000-09-19 | 278 | 280 | 273 | 279 | 207,500 | 1,395 |
| 2000-09-18 | 280 | 282 | 273 | 273 | 157,500 | 1,365 |
| 2000-09-14 | 281 | 285 | 277 | 280 | 213,000 | 1,400 |
| 2000-09-13 | 277 | 286 | 275 | 281 | 222,500 | 1,405 |
| 2000-09-12 | 274 | 275 | 270 | 272 | 210,500 | 1,360 |
| 2000-09-11 | 281 | 283 | 272 | 273 | 159,000 | 1,365 |
| 2000-09-08 | 282 | 287 | 278 | 279 | 1,343,500 | 1,395 |
| 2000-09-07 | 283 | 285 | 282 | 282 | 113,500 | 1,410 |
| 2000-09-06 | 281 | 287 | 281 | 285 | 125,000 | 1,425 |
| 2000-09-05 | 290 | 290 | 280 | 280 | 120,500 | 1,400 |
| 2000-09-04 | 281 | 293 | 278 | 285 | 193,500 | 1,425 |
| 2000-09-01 | 284 | 285 | 278 | 278 | 137,500 | 1,390 |
| 2000-08-31 | 284 | 289 | 281 | 289 | 140,500 | 1,445 |
| 2000-08-30 | 280 | 285 | 276 | 281 | 145,500 | 1,405 |
| 2000-08-29 | 280 | 284 | 278 | 281 | 266,000 | 1,405 |
| 2000-08-28 | 285 | 289 | 281 | 287 | 204,000 | 1,435 |
| 2000-08-25 | 291 | 295 | 283 | 294 | 193,500 | 1,470 |
| 2000-08-24 | 291 | 300 | 291 | 295 | 374,500 | 1,475 |
| 2000-08-23 | 293 | 296 | 288 | 290 | 323,500 | 1,450 |
| 2000-08-22 | 273 | 300 | 273 | 294 | 457,000 | 1,470 |
| 2000-08-21 | 279 | 284 | 270 | 273 | 132,000 | 1,365 |
| 2000-08-18 | 270 | 284 | 270 | 284 | 224,000 | 1,420 |
| 2000-08-17 | 269 | 275 | 269 | 275 | 193,000 | 1,375 |
| 2000-08-16 | 269 | 273 | 268 | 273 | 153,500 | 1,365 |
| 2000-08-15 | 275 | 279 | 267 | 274 | 237,500 | 1,370 |
| 2000-08-14 | 278 | 283 | 274 | 274 | 130,500 | 1,370 |
| 2000-08-11 | 273 | 288 | 273 | 280 | 666,500 | 1,400 |
| 2000-08-10 | 280 | 283 | 274 | 278 | 118,500 | 1,390 |
| 2000-08-09 | 278 | 284 | 275 | 280 | 151,000 | 1,400 |
| 2000-08-08 | 276 | 278 | 270 | 278 | 198,500 | 1,390 |
| 2000-08-07 | 271 | 285 | 271 | 285 | 248,000 | 1,425 |
| 2000-08-04 | 273 | 278 | 266 | 267 | 207,000 | 1,335 |
| 2000-08-03 | 271 | 271 | 261 | 263 | 232,000 | 1,315 |
| 2000-08-02 | 270 | 272 | 270 | 271 | 113,000 | 1,355 |
| 2000-08-01 | 269 | 277 | 266 | 272 | 385,000 | 1,360 |
| 2000-07-31 | 268 | 272 | 261 | 261 | 379,500 | 1,305 |
| 2000-07-28 | 281 | 285 | 280 | 283 | 292,000 | 1,415 |
| 2000-07-27 | 297 | 297 | 281 | 281 | 293,500 | 1,405 |
| 2000-07-26 | 295 | 295 | 288 | 288 | 128,500 | 1,440 |
| 2000-07-25 | 287 | 300 | 286 | 299 | 307,500 | 1,495 |
| 2000-07-24 | 300 | 300 | 285 | 287 | 268,500 | 1,435 |
| 2000-07-21 | 299 | 310 | 299 | 305 | 212,000 | 1,525 |
| 2000-07-19 | 301 | 305 | 296 | 300 | 327,500 | 1,500 |
| 2000-07-18 | 312 | 321 | 305 | 309 | 464,500 | 1,545 |
| 2000-07-17 | 320 | 325 | 317 | 319 | 399,000 | 1,595 |
| 2000-07-14 | 312 | 320 | 312 | 316 | 776,000 | 1,580 |
| 2000-07-13 | 329 | 329 | 310 | 311 | 933,500 | 1,555 |
| 2000-07-12 | 310 | 329 | 310 | 329 | 1,559,000 | 1,645 |
| 2000-07-11 | 305 | 309 | 304 | 306 | 559,500 | 1,530 |
| 2000-07-10 | 310 | 311 | 300 | 305 | 308,500 | 1,525 |
| 2000-07-07 | 296 | 309 | 295 | 307 | 638,500 | 1,535 |
| 2000-07-06 | 298 | 301 | 295 | 296 | 510,500 | 1,480 |
| 2000-07-05 | 297 | 302 | 295 | 298 | 413,500 | 1,490 |
| 2000-07-04 | 305 | 309 | 298 | 300 | 499,500 | 1,500 |
| 2000-07-03 | 304 | 311 | 301 | 309 | 1,236,000 | 1,545 |
| 2000-06-30 | 285 | 307 | 284 | 301 | 1,633,000 | 1,505 |
| 2000-06-29 | 284 | 288 | 283 | 285 | 337,000 | 1,425 |
| 2000-06-28 | 276 | 284 | 276 | 283 | 450,000 | 1,415 |
| 2000-06-27 | 281 | 281 | 277 | 281 | 448,000 | 1,405 |
| 2000-06-26 | 280 | 284 | 279 | 279 | 326,500 | 1,395 |
| 2000-06-23 | 283 | 286 | 276 | 284 | 827,000 | 1,420 |
| 2000-06-22 | 280 | 290 | 278 | 286 | 1,511,000 | 1,430 |
| 2000-06-21 | 264 | 284 | 264 | 281 | 1,928,500 | 1,405 |
| 2000-06-20 | 266 | 268 | 260 | 265 | 611,500 | 1,325 |
| 2000-06-19 | 250 | 268 | 246 | 262 | 383,500 | 1,310 |
| 2000-06-16 | 255 | 257 | 245 | 245 | 298,500 | 1,225 |
| 2000-06-15 | 260 | 263 | 255 | 256 | 475,000 | 1,280 |
| 2000-06-14 | 264 | 264 | 254 | 260 | 444,500 | 1,300 |
| 2000-06-13 | 256 | 267 | 256 | 264 | 852,000 | 1,320 |
| 2000-06-12 | 242 | 255 | 240 | 255 | 613,500 | 1,275 |
| 2000-06-09 | 230 | 240 | 230 | 238 | 1,395,000 | 1,190 |
| 2000-06-08 | 238 | 243 | 235 | 235 | 352,500 | 1,175 |
| 2000-06-07 | 237 | 244 | 236 | 243 | 341,000 | 1,215 |
| 2000-06-06 | 237 | 240 | 234 | 237 | 203,500 | 1,185 |
| 2000-06-05 | 236 | 237 | 233 | 233 | 223,500 | 1,165 |
| 2000-06-02 | 234 | 237 | 233 | 236 | 252,500 | 1,180 |
| 2000-06-01 | 234 | 238 | 234 | 238 | 134,000 | 1,190 |
| 2000-05-31 | 233 | 238 | 233 | 234 | 160,000 | 1,170 |
| 2000-05-30 | 235 | 237 | 233 | 233 | 199,500 | 1,165 |
| 2000-05-29 | 233 | 238 | 233 | 238 | 91,000 | 1,190 |
| 2000-05-26 | 237 | 239 | 233 | 233 | 212,500 | 1,165 |
| 2000-05-25 | 236 | 242 | 236 | 242 | 169,000 | 1,210 |
| 2000-05-24 | 237 | 240 | 235 | 235 | 225,000 | 1,175 |
| 2000-05-23 | 238 | 240 | 234 | 235 | 139,500 | 1,175 |
| 2000-05-22 | 235 | 240 | 232 | 236 | 205,500 | 1,180 |
| 2000-05-19 | 236 | 238 | 233 | 236 | 151,000 | 1,180 |
| 2000-05-18 | 236 | 240 | 234 | 236 | 201,500 | 1,180 |
| 2000-05-17 | 241 | 245 | 236 | 237 | 248,500 | 1,185 |
| 2000-05-16 | 245 | 248 | 240 | 246 | 215,500 | 1,230 |
| 2000-05-15 | 245 | 245 | 242 | 245 | 171,000 | 1,225 |
| 2000-05-12 | 238 | 244 | 236 | 244 | 924,500 | 1,220 |
| 2000-05-11 | 240 | 241 | 236 | 237 | 212,000 | 1,185 |
| 2000-05-10 | 241 | 242 | 235 | 241 | 297,000 | 1,205 |
| 2000-05-09 | 239 | 241 | 239 | 241 | 220,500 | 1,205 |
| 2000-05-08 | 237 | 240 | 232 | 235 | 336,000 | 1,175 |
| 2000-05-02 | 233 | 235 | 230 | 232 | 380,000 | 1,160 |
| 2000-05-01 | 233 | 234 | 229 | 230 | 325,500 | 1,150 |
| 2000-04-28 | 230 | 237 | 228 | 228 | 427,500 | 1,140 |
| 2000-04-27 | 234 | 236 | 230 | 230 | 497,000 | 1,150 |
| 2000-04-26 | 241 | 242 | 230 | 231 | 849,500 | 1,155 |
| 2000-04-25 | 242 | 251 | 237 | 237 | 469,000 | 1,185 |
| 2000-04-24 | 240 | 253 | 238 | 241 | 824,500 | 1,205 |
| 2000-04-21 | 246 | 253 | 226 | 253 | 1,210,500 | 1,265 |
| 2000-04-20 | 254 | 258 | 247 | 247 | 844,500 | 1,235 |
| 2000-04-19 | 250 | 278 | 250 | 263 | 733,500 | 1,315 |
| 2000-04-18 | 265 | 270 | 250 | 258 | 527,000 | 1,290 |
| 2000-04-17 | 263 | 291 | 258 | 265 | 643,000 | 1,325 |
| 2000-04-14 | 281 | 285 | 278 | 278 | 784,000 | 1,390 |
| 2000-04-13 | 280 | 285 | 280 | 280 | 538,000 | 1,400 |
| 2000-04-12 | 260 | 280 | 260 | 280 | 364,500 | 1,400 |
| 2000-04-11 | 272 | 274 | 257 | 257 | 144,000 | 1,285 |
| 2000-04-10 | 269 | 273 | 267 | 272 | 195,000 | 1,360 |
| 2000-04-07 | 270 | 273 | 264 | 264 | 285,500 | 1,320 |
| 2000-04-06 | 275 | 277 | 268 | 269 | 307,500 | 1,345 |
| 2000-04-05 | 268 | 275 | 265 | 266 | 212,000 | 1,330 |
| 2000-04-04 | 271 | 274 | 267 | 270 | 142,000 | 1,350 |
| 2000-04-03 | 253 | 275 | 251 | 272 | 199,000 | 1,360 |
| 2000-03-31 | 267 | 270 | 250 | 260 | 234,500 | 1,300 |
| 2000-03-30 | 272 | 272 | 260 | 262 | 212,000 | 1,310 |
| 2000-03-29 | 270 | 278 | 265 | 277 | 264,000 | 1,385 |
| 2000-03-28 | 281 | 283 | 271 | 283 | 233,000 | 1,415 |
| 2000-03-27 | 270 | 285 | 264 | 280 | 655,000 | 1,400 |
| 2000-03-24 | 270 | 279 | 265 | 278 | 386,500 | 1,390 |
| 2000-03-23 | 252 | 269 | 252 | 261 | 209,000 | 1,305 |
| 2000-03-22 | 252 | 275 | 252 | 270 | 357,000 | 1,350 |
| 2000-03-21 | 246 | 249 | 244 | 249 | 161,500 | 1,245 |
| 2000-03-17 | 249 | 250 | 243 | 244 | 237,500 | 1,220 |
| 2000-03-16 | 248 | 254 | 240 | 240 | 290,500 | 1,200 |
| 2000-03-15 | 251 | 256 | 246 | 248 | 182,000 | 1,240 |
| 2000-03-14 | 279 | 279 | 256 | 261 | 270,000 | 1,305 |
| 2000-03-13 | 275 | 280 | 266 | 269 | 603,500 | 1,345 |
| 2000-03-10 | 288 | 288 | 267 | 275 | 2,024,500 | 1,375 |
| 2000-03-09 | 250 | 267 | 246 | 258 | 335,500 | 1,290 |
| 2000-03-08 | 255 | 260 | 250 | 250 | 233,500 | 1,250 |
| 2000-03-07 | 250 | 260 | 241 | 260 | 326,000 | 1,300 |
| 2000-03-06 | 235 | 256 | 233 | 255 | 371,000 | 1,275 |
| 2000-03-03 | 225 | 230 | 225 | 230 | 239,500 | 1,150 |
| 2000-03-02 | 230 | 230 | 225 | 225 | 265,000 | 1,125 |
| 2000-03-01 | 226 | 230 | 225 | 225 | 166,500 | 1,125 |
| 2000-02-29 | 228 | 230 | 224 | 228 | 171,500 | 1,140 |
| 2000-02-28 | 225 | 227 | 221 | 223 | 226,500 | 1,115 |
| 2000-02-25 | 225 | 230 | 225 | 226 | 225,500 | 1,130 |
| 2000-02-24 | 230 | 231 | 225 | 225 | 353,000 | 1,125 |
| 2000-02-23 | 231 | 236 | 230 | 232 | 184,500 | 1,160 |
| 2000-02-22 | 233 | 239 | 230 | 238 | 277,000 | 1,190 |
| 2000-02-21 | 236 | 245 | 236 | 236 | 153,000 | 1,180 |
| 2000-02-18 | 246 | 253 | 240 | 244 | 280,000 | 1,220 |
| 2000-02-17 | 260 | 264 | 248 | 248 | 156,500 | 1,240 |
| 2000-02-16 | 252 | 268 | 251 | 260 | 391,500 | 1,300 |
| 2000-02-15 | 242 | 254 | 242 | 253 | 284,000 | 1,265 |
| 2000-02-14 | 250 | 255 | 246 | 250 | 202,000 | 1,250 |
| 2000-02-10 | 248 | 255 | 247 | 249 | 447,000 | 1,245 |
| 2000-02-09 | 245 | 252 | 241 | 251 | 130,500 | 1,255 |
| 2000-02-08 | 246 | 255 | 244 | 255 | 152,000 | 1,275 |
| 2000-02-07 | 252 | 252 | 235 | 244 | 130,000 | 1,220 |
| 2000-02-04 | 242 | 250 | 233 | 233 | 238,500 | 1,165 |
| 2000-02-03 | 242 | 250 | 241 | 245 | 134,500 | 1,225 |
| 2000-02-02 | 250 | 258 | 241 | 247 | 292,000 | 1,235 |
| 2000-02-01 | 257 | 260 | 250 | 259 | 203,500 | 1,295 |
| 2000-01-31 | 239 | 260 | 230 | 258 | 269,500 | 1,290 |
| 2000-01-28 | 242 | 265 | 230 | 236 | 428,500 | 1,180 |
| 2000-01-27 | 243 | 250 | 240 | 241 | 208,500 | 1,205 |
| 2000-01-26 | 251 | 255 | 246 | 253 | 137,500 | 1,265 |
| 2000-01-25 | 254 | 255 | 246 | 246 | 379,000 | 1,230 |
| 2000-01-24 | 258 | 263 | 251 | 260 | 155,000 | 1,300 |
| 2000-01-21 | 261 | 267 | 256 | 258 | 148,000 | 1,290 |
| 2000-01-20 | 279 | 280 | 273 | 275 | 285,500 | 1,375 |
| 2000-01-19 | 260 | 275 | 257 | 269 | 202,000 | 1,345 |
| 2000-01-18 | 260 | 273 | 258 | 262 | 206,500 | 1,310 |
| 2000-01-17 | 252 | 280 | 252 | 275 | 371,000 | 1,375 |
| 2000-01-14 | 240 | 250 | 239 | 250 | 562,000 | 1,250 |
| 2000-01-13 | 225 | 250 | 224 | 240 | 313,500 | 1,200 |
| 2000-01-12 | 239 | 239 | 222 | 222 | 325,000 | 1,110 |
| 2000-01-11 | 240 | 240 | 230 | 230 | 398,000 | 1,150 |
| 2000-01-07 | 236 | 241 | 231 | 231 | 279,000 | 1,155 |
| 2000-01-06 | 237 | 244 | 231 | 231 | 292,000 | 1,155 |
| 2000-01-05 | 245 | 257 | 240 | 240 | 329,500 | 1,200 |
| 2000-01-04 | 245 | 250 | 239 | 239 | 172,500 | 1,195 |
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
