8803 平和不動産(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 237 | 239 | 234 | 236 | 134,500 | 1,180 |
| 2001-12-27 | 232 | 240 | 229 | 240 | 308,500 | 1,200 |
| 2001-12-26 | 232 | 234 | 230 | 230 | 161,000 | 1,150 |
| 2001-12-25 | 233 | 235 | 229 | 230 | 189,500 | 1,150 |
| 2001-12-21 | 230 | 237 | 228 | 232 | 475,000 | 1,160 |
| 2001-12-20 | 230 | 235 | 228 | 235 | 274,000 | 1,175 |
| 2001-12-19 | 236 | 238 | 229 | 230 | 367,000 | 1,150 |
| 2001-12-18 | 231 | 237 | 230 | 232 | 501,000 | 1,160 |
| 2001-12-17 | 238 | 238 | 220 | 226 | 1,052,500 | 1,130 |
| 2001-12-14 | 254 | 254 | 242 | 243 | 3,245,500 | 1,215 |
| 2001-12-13 | 247 | 249 | 240 | 240 | 303,000 | 1,200 |
| 2001-12-12 | 243 | 258 | 243 | 253 | 326,500 | 1,265 |
| 2001-12-11 | 246 | 248 | 243 | 244 | 194,000 | 1,220 |
| 2001-12-10 | 250 | 252 | 242 | 242 | 303,000 | 1,210 |
| 2001-12-07 | 251 | 255 | 250 | 251 | 257,500 | 1,255 |
| 2001-12-06 | 264 | 264 | 251 | 251 | 337,000 | 1,255 |
| 2001-12-05 | 251 | 256 | 250 | 254 | 310,000 | 1,270 |
| 2001-12-04 | 251 | 257 | 250 | 250 | 263,500 | 1,250 |
| 2001-12-03 | 261 | 265 | 251 | 251 | 280,000 | 1,255 |
| 2001-11-30 | 267 | 267 | 258 | 265 | 213,500 | 1,325 |
| 2001-11-29 | 260 | 268 | 259 | 267 | 154,000 | 1,335 |
| 2001-11-28 | 263 | 271 | 258 | 258 | 228,500 | 1,290 |
| 2001-11-27 | 279 | 279 | 263 | 263 | 378,500 | 1,315 |
| 2001-11-26 | 263 | 281 | 263 | 281 | 435,500 | 1,405 |
| 2001-11-22 | 265 | 268 | 262 | 268 | 182,500 | 1,340 |
| 2001-11-21 | 260 | 269 | 260 | 268 | 192,500 | 1,340 |
| 2001-11-20 | 266 | 268 | 261 | 262 | 287,000 | 1,310 |
| 2001-11-19 | 250 | 266 | 250 | 265 | 320,500 | 1,325 |
| 2001-11-16 | 255 | 259 | 247 | 253 | 549,000 | 1,265 |
| 2001-11-15 | 250 | 255 | 247 | 255 | 376,000 | 1,275 |
| 2001-11-14 | 257 | 257 | 248 | 248 | 151,000 | 1,240 |
| 2001-11-13 | 250 | 250 | 245 | 247 | 351,000 | 1,235 |
| 2001-11-12 | 258 | 258 | 250 | 250 | 684,000 | 1,250 |
| 2001-11-09 | 274 | 274 | 254 | 254 | 743,000 | 1,270 |
| 2001-11-08 | 274 | 274 | 263 | 274 | 320,500 | 1,370 |
| 2001-11-07 | 279 | 279 | 269 | 274 | 220,000 | 1,370 |
| 2001-11-06 | 275 | 278 | 270 | 278 | 147,500 | 1,390 |
| 2001-11-05 | 265 | 272 | 265 | 272 | 101,000 | 1,360 |
| 2001-11-02 | 272 | 275 | 266 | 266 | 211,000 | 1,330 |
| 2001-11-01 | 276 | 279 | 268 | 268 | 147,500 | 1,340 |
| 2001-10-31 | 279 | 283 | 277 | 277 | 108,000 | 1,385 |
| 2001-10-30 | 275 | 281 | 272 | 280 | 232,500 | 1,400 |
| 2001-10-29 | 283 | 285 | 275 | 275 | 136,500 | 1,375 |
| 2001-10-26 | 288 | 293 | 283 | 283 | 173,500 | 1,415 |
| 2001-10-25 | 285 | 293 | 284 | 287 | 356,500 | 1,435 |
| 2001-10-24 | 281 | 288 | 280 | 284 | 273,500 | 1,420 |
| 2001-10-23 | 271 | 283 | 269 | 283 | 283,000 | 1,415 |
| 2001-10-22 | 273 | 273 | 266 | 270 | 245,500 | 1,350 |
| 2001-10-19 | 267 | 268 | 263 | 267 | 182,000 | 1,335 |
| 2001-10-18 | 275 | 275 | 266 | 269 | 360,500 | 1,345 |
| 2001-10-17 | 277 | 284 | 274 | 279 | 332,000 | 1,395 |
| 2001-10-16 | 283 | 288 | 278 | 285 | 206,000 | 1,425 |
| 2001-10-15 | 278 | 280 | 276 | 278 | 107,500 | 1,390 |
| 2001-10-12 | 292 | 292 | 269 | 273 | 1,123,000 | 1,365 |
| 2001-10-11 | 274 | 282 | 273 | 282 | 215,500 | 1,410 |
| 2001-10-10 | 270 | 276 | 270 | 273 | 200,000 | 1,365 |
| 2001-10-09 | 277 | 279 | 273 | 275 | 143,000 | 1,375 |
| 2001-10-05 | 285 | 287 | 279 | 284 | 193,000 | 1,420 |
| 2001-10-04 | 292 | 295 | 285 | 295 | 278,000 | 1,475 |
| 2001-10-03 | 285 | 293 | 278 | 278 | 317,500 | 1,390 |
| 2001-10-02 | 283 | 294 | 283 | 290 | 209,000 | 1,450 |
| 2001-10-01 | 279 | 291 | 273 | 291 | 327,500 | 1,455 |
| 2001-09-28 | 288 | 288 | 278 | 279 | 278,500 | 1,395 |
| 2001-09-27 | 279 | 284 | 279 | 284 | 217,500 | 1,420 |
| 2001-09-26 | 279 | 284 | 274 | 278 | 278,500 | 1,390 |
| 2001-09-25 | 298 | 298 | 270 | 271 | 310,500 | 1,355 |
| 2001-09-21 | 268 | 271 | 265 | 266 | 331,500 | 1,330 |
| 2001-09-20 | 278 | 281 | 273 | 275 | 441,500 | 1,375 |
| 2001-09-19 | 280 | 287 | 275 | 285 | 724,000 | 1,425 |
| 2001-09-18 | 276 | 277 | 267 | 270 | 582,500 | 1,350 |
| 2001-09-17 | 270 | 275 | 255 | 260 | 500,500 | 1,300 |
| 2001-09-14 | 248 | 272 | 248 | 272 | 1,183,500 | 1,360 |
| 2001-09-13 | 250 | 254 | 248 | 250 | 672,500 | 1,250 |
| 2001-09-12 | 242 | 265 | 241 | 248 | 410,000 | 1,240 |
| 2001-09-11 | 280 | 280 | 271 | 272 | 438,500 | 1,360 |
| 2001-09-10 | 293 | 293 | 280 | 280 | 480,500 | 1,400 |
| 2001-09-07 | 299 | 300 | 296 | 298 | 624,000 | 1,490 |
| 2001-09-06 | 300 | 312 | 300 | 307 | 337,500 | 1,535 |
| 2001-09-05 | 308 | 308 | 300 | 301 | 302,000 | 1,505 |
| 2001-09-04 | 307 | 310 | 300 | 310 | 388,500 | 1,550 |
| 2001-09-03 | 313 | 317 | 305 | 305 | 235,000 | 1,525 |
| 2001-08-31 | 308 | 313 | 305 | 307 | 310,500 | 1,535 |
| 2001-08-30 | 319 | 320 | 308 | 314 | 420,500 | 1,570 |
| 2001-08-29 | 331 | 333 | 320 | 321 | 294,000 | 1,605 |
| 2001-08-28 | 346 | 350 | 333 | 334 | 297,000 | 1,670 |
| 2001-08-27 | 348 | 350 | 343 | 344 | 429,000 | 1,720 |
| 2001-08-24 | 350 | 355 | 348 | 348 | 299,500 | 1,740 |
| 2001-08-23 | 361 | 368 | 352 | 353 | 946,500 | 1,765 |
| 2001-08-22 | 343 | 362 | 343 | 360 | 633,500 | 1,800 |
| 2001-08-21 | 352 | 352 | 341 | 348 | 364,000 | 1,740 |
| 2001-08-20 | 353 | 356 | 350 | 354 | 1,039,500 | 1,770 |
| 2001-08-17 | 353 | 366 | 350 | 354 | 2,293,500 | 1,770 |
| 2001-08-16 | 339 | 350 | 335 | 346 | 1,056,000 | 1,730 |
| 2001-08-15 | 327 | 339 | 323 | 334 | 470,000 | 1,670 |
| 2001-08-14 | 326 | 332 | 320 | 332 | 333,000 | 1,660 |
| 2001-08-13 | 320 | 323 | 314 | 316 | 292,500 | 1,580 |
| 2001-08-10 | 317 | 325 | 317 | 323 | 467,000 | 1,615 |
| 2001-08-09 | 325 | 333 | 320 | 322 | 286,500 | 1,610 |
| 2001-08-08 | 330 | 340 | 330 | 340 | 951,000 | 1,700 |
| 2001-08-07 | 316 | 330 | 316 | 325 | 451,000 | 1,625 |
| 2001-08-06 | 308 | 317 | 308 | 315 | 210,000 | 1,575 |
| 2001-08-03 | 313 | 313 | 308 | 311 | 121,500 | 1,555 |
| 2001-08-02 | 306 | 313 | 305 | 312 | 454,500 | 1,560 |
| 2001-08-01 | 299 | 307 | 299 | 304 | 161,000 | 1,520 |
| 2001-07-31 | 300 | 303 | 296 | 303 | 309,000 | 1,515 |
| 2001-07-30 | 306 | 307 | 297 | 298 | 216,000 | 1,490 |
| 2001-07-27 | 297 | 310 | 297 | 306 | 385,000 | 1,530 |
| 2001-07-26 | 300 | 302 | 297 | 298 | 185,000 | 1,490 |
| 2001-07-25 | 300 | 301 | 295 | 298 | 375,000 | 1,490 |
| 2001-07-24 | 295 | 307 | 295 | 307 | 287,500 | 1,535 |
| 2001-07-23 | 305 | 305 | 295 | 295 | 271,500 | 1,475 |
| 2001-07-19 | 304 | 308 | 302 | 305 | 243,500 | 1,525 |
| 2001-07-18 | 312 | 317 | 304 | 305 | 195,000 | 1,525 |
| 2001-07-17 | 319 | 319 | 311 | 317 | 207,000 | 1,585 |
| 2001-07-16 | 320 | 320 | 315 | 319 | 111,000 | 1,595 |
| 2001-07-13 | 313 | 320 | 312 | 320 | 820,000 | 1,600 |
| 2001-07-12 | 315 | 323 | 314 | 317 | 250,000 | 1,585 |
| 2001-07-11 | 314 | 319 | 306 | 306 | 501,500 | 1,530 |
| 2001-07-10 | 326 | 328 | 319 | 324 | 360,500 | 1,620 |
| 2001-07-09 | 325 | 328 | 324 | 328 | 370,500 | 1,640 |
| 2001-07-06 | 338 | 338 | 328 | 334 | 535,000 | 1,670 |
| 2001-07-05 | 341 | 342 | 332 | 338 | 781,000 | 1,690 |
| 2001-07-04 | 339 | 345 | 338 | 340 | 1,476,500 | 1,700 |
| 2001-07-03 | 327 | 332 | 326 | 328 | 956,500 | 1,640 |
| 2001-07-02 | 325 | 325 | 308 | 312 | 214,000 | 1,560 |
| 2001-06-29 | 321 | 325 | 316 | 325 | 389,000 | 1,625 |
| 2001-06-28 | 317 | 321 | 313 | 318 | 436,500 | 1,590 |
| 2001-06-27 | 320 | 325 | 317 | 319 | 481,500 | 1,595 |
| 2001-06-26 | 303 | 319 | 303 | 315 | 474,000 | 1,575 |
| 2001-06-25 | 306 | 308 | 300 | 303 | 386,000 | 1,515 |
| 2001-06-22 | 293 | 300 | 290 | 296 | 316,500 | 1,480 |
| 2001-06-21 | 280 | 293 | 276 | 286 | 386,000 | 1,430 |
| 2001-06-20 | 275 | 278 | 272 | 275 | 271,000 | 1,375 |
| 2001-06-19 | 288 | 289 | 272 | 273 | 361,500 | 1,365 |
| 2001-06-18 | 284 | 288 | 282 | 286 | 108,500 | 1,430 |
| 2001-06-15 | 281 | 286 | 278 | 284 | 227,500 | 1,420 |
| 2001-06-14 | 288 | 290 | 282 | 284 | 258,000 | 1,420 |
| 2001-06-13 | 286 | 296 | 285 | 289 | 391,000 | 1,445 |
| 2001-06-12 | 294 | 296 | 285 | 285 | 448,500 | 1,425 |
| 2001-06-11 | 295 | 302 | 295 | 295 | 390,500 | 1,475 |
| 2001-06-08 | 300 | 300 | 291 | 295 | 2,536,500 | 1,475 |
| 2001-06-07 | 295 | 298 | 293 | 295 | 228,000 | 1,475 |
| 2001-06-06 | 303 | 303 | 295 | 298 | 159,000 | 1,490 |
| 2001-06-05 | 302 | 303 | 295 | 298 | 252,500 | 1,490 |
| 2001-06-04 | 301 | 302 | 298 | 302 | 148,000 | 1,510 |
| 2001-06-01 | 300 | 302 | 296 | 300 | 169,000 | 1,500 |
| 2001-05-31 | 302 | 305 | 292 | 298 | 343,000 | 1,490 |
| 2001-05-30 | 301 | 303 | 300 | 300 | 212,500 | 1,500 |
| 2001-05-29 | 302 | 308 | 302 | 306 | 210,000 | 1,530 |
| 2001-05-28 | 311 | 312 | 303 | 309 | 178,500 | 1,545 |
| 2001-05-25 | 320 | 323 | 311 | 311 | 191,000 | 1,555 |
| 2001-05-24 | 320 | 323 | 316 | 317 | 308,500 | 1,585 |
| 2001-05-23 | 324 | 327 | 318 | 321 | 351,000 | 1,605 |
| 2001-05-22 | 336 | 338 | 323 | 323 | 177,500 | 1,615 |
| 2001-05-21 | 322 | 335 | 322 | 333 | 231,500 | 1,665 |
| 2001-05-18 | 326 | 329 | 322 | 322 | 234,000 | 1,610 |
| 2001-05-17 | 325 | 329 | 323 | 326 | 245,500 | 1,630 |
| 2001-05-16 | 330 | 330 | 322 | 322 | 296,500 | 1,610 |
| 2001-05-15 | 325 | 337 | 325 | 330 | 265,000 | 1,650 |
| 2001-05-14 | 325 | 337 | 322 | 332 | 273,000 | 1,660 |
| 2001-05-11 | 340 | 344 | 336 | 340 | 578,500 | 1,700 |
| 2001-05-10 | 340 | 345 | 338 | 340 | 303,500 | 1,700 |
| 2001-05-09 | 336 | 340 | 320 | 335 | 609,000 | 1,675 |
| 2001-05-08 | 338 | 339 | 331 | 331 | 281,000 | 1,655 |
| 2001-05-07 | 346 | 348 | 338 | 343 | 325,500 | 1,715 |
| 2001-05-02 | 355 | 355 | 338 | 348 | 353,500 | 1,740 |
| 2001-05-01 | 344 | 355 | 344 | 352 | 789,500 | 1,760 |
| 2001-04-27 | 350 | 350 | 336 | 337 | 603,500 | 1,685 |
| 2001-04-26 | 334 | 347 | 333 | 337 | 828,000 | 1,685 |
| 2001-04-25 | 334 | 335 | 323 | 332 | 587,500 | 1,660 |
| 2001-04-24 | 318 | 333 | 315 | 331 | 585,500 | 1,655 |
| 2001-04-23 | 320 | 329 | 314 | 319 | 391,000 | 1,595 |
| 2001-04-20 | 327 | 329 | 321 | 325 | 933,500 | 1,625 |
| 2001-04-19 | 315 | 330 | 315 | 325 | 1,331,500 | 1,625 |
| 2001-04-18 | 307 | 315 | 302 | 315 | 729,000 | 1,575 |
| 2001-04-17 | 302 | 305 | 298 | 298 | 209,000 | 1,490 |
| 2001-04-16 | 305 | 309 | 301 | 302 | 265,000 | 1,510 |
| 2001-04-13 | 310 | 310 | 302 | 305 | 760,500 | 1,525 |
| 2001-04-12 | 302 | 310 | 300 | 308 | 451,000 | 1,540 |
| 2001-04-11 | 304 | 310 | 300 | 302 | 649,500 | 1,510 |
| 2001-04-10 | 289 | 303 | 281 | 297 | 546,000 | 1,485 |
| 2001-04-09 | 304 | 304 | 288 | 288 | 461,000 | 1,440 |
| 2001-04-06 | 317 | 318 | 294 | 299 | 1,417,000 | 1,495 |
| 2001-04-05 | 300 | 309 | 298 | 307 | 1,128,000 | 1,535 |
| 2001-04-04 | 280 | 298 | 280 | 298 | 675,000 | 1,490 |
| 2001-04-03 | 277 | 288 | 277 | 280 | 345,500 | 1,400 |
| 2001-04-02 | 275 | 280 | 263 | 267 | 230,000 | 1,335 |
| 2001-03-30 | 275 | 279 | 270 | 270 | 183,500 | 1,350 |
| 2001-03-29 | 281 | 282 | 270 | 270 | 215,500 | 1,350 |
| 2001-03-28 | 285 | 289 | 281 | 282 | 251,500 | 1,410 |
| 2001-03-27 | 290 | 290 | 276 | 276 | 223,000 | 1,380 |
| 2001-03-26 | 281 | 290 | 280 | 290 | 504,000 | 1,450 |
| 2001-03-23 | 277 | 282 | 272 | 281 | 236,000 | 1,405 |
| 2001-03-22 | 280 | 282 | 270 | 272 | 519,000 | 1,360 |
| 2001-03-21 | 253 | 285 | 250 | 285 | 517,000 | 1,425 |
| 2001-03-19 | 251 | 264 | 251 | 258 | 231,500 | 1,290 |
| 2001-03-16 | 259 | 262 | 251 | 252 | 284,000 | 1,260 |
| 2001-03-15 | 252 | 258 | 241 | 254 | 404,500 | 1,270 |
| 2001-03-14 | 255 | 259 | 253 | 257 | 236,000 | 1,285 |
| 2001-03-13 | 265 | 268 | 253 | 253 | 584,500 | 1,265 |
| 2001-03-12 | 270 | 275 | 268 | 269 | 600,000 | 1,345 |
| 2001-03-09 | 250 | 270 | 250 | 268 | 1,894,000 | 1,340 |
| 2001-03-08 | 257 | 259 | 250 | 250 | 183,000 | 1,250 |
| 2001-03-07 | 255 | 259 | 253 | 256 | 278,500 | 1,280 |
| 2001-03-06 | 253 | 260 | 250 | 260 | 258,500 | 1,300 |
| 2001-03-05 | 251 | 259 | 250 | 251 | 261,500 | 1,255 |
| 2001-03-02 | 260 | 264 | 250 | 252 | 352,500 | 1,260 |
| 2001-03-01 | 264 | 265 | 259 | 265 | 379,000 | 1,325 |
| 2001-02-28 | 262 | 264 | 260 | 263 | 351,500 | 1,315 |
| 2001-02-27 | 264 | 265 | 260 | 260 | 264,500 | 1,300 |
| 2001-02-26 | 259 | 264 | 256 | 260 | 160,000 | 1,300 |
| 2001-02-23 | 259 | 262 | 256 | 258 | 233,500 | 1,290 |
| 2001-02-22 | 254 | 260 | 247 | 260 | 183,500 | 1,300 |
| 2001-02-21 | 253 | 260 | 250 | 253 | 158,500 | 1,265 |
| 2001-02-20 | 250 | 258 | 250 | 254 | 174,000 | 1,270 |
| 2001-02-19 | 248 | 255 | 248 | 248 | 175,000 | 1,240 |
| 2001-02-16 | 258 | 261 | 246 | 246 | 191,500 | 1,230 |
| 2001-02-15 | 257 | 263 | 256 | 257 | 303,000 | 1,285 |
| 2001-02-14 | 251 | 259 | 250 | 259 | 339,500 | 1,295 |
| 2001-02-13 | 252 | 252 | 246 | 247 | 173,500 | 1,235 |
| 2001-02-09 | 240 | 255 | 238 | 252 | 835,000 | 1,260 |
| 2001-02-08 | 239 | 240 | 236 | 240 | 203,500 | 1,200 |
| 2001-02-07 | 238 | 240 | 235 | 239 | 125,000 | 1,195 |
| 2001-02-06 | 239 | 240 | 235 | 236 | 124,500 | 1,180 |
| 2001-02-05 | 240 | 240 | 237 | 239 | 144,500 | 1,195 |
| 2001-02-02 | 238 | 240 | 238 | 239 | 220,000 | 1,195 |
| 2001-02-01 | 237 | 238 | 234 | 235 | 196,000 | 1,175 |
| 2001-01-31 | 234 | 236 | 232 | 236 | 198,500 | 1,180 |
| 2001-01-30 | 230 | 231 | 226 | 229 | 465,500 | 1,145 |
| 2001-01-29 | 233 | 234 | 230 | 231 | 582,000 | 1,155 |
| 2001-01-26 | 237 | 237 | 232 | 232 | 404,500 | 1,160 |
| 2001-01-25 | 233 | 237 | 233 | 235 | 336,000 | 1,175 |
| 2001-01-24 | 239 | 239 | 233 | 233 | 628,500 | 1,165 |
| 2001-01-23 | 236 | 237 | 233 | 236 | 383,500 | 1,180 |
| 2001-01-22 | 242 | 242 | 235 | 236 | 402,500 | 1,180 |
| 2001-01-19 | 243 | 243 | 240 | 240 | 200,000 | 1,200 |
| 2001-01-18 | 238 | 242 | 238 | 240 | 231,000 | 1,200 |
| 2001-01-17 | 240 | 242 | 239 | 239 | 115,500 | 1,195 |
| 2001-01-16 | 242 | 243 | 238 | 240 | 119,000 | 1,200 |
| 2001-01-15 | 238 | 245 | 237 | 238 | 141,500 | 1,190 |
| 2001-01-12 | 237 | 240 | 235 | 235 | 796,000 | 1,175 |
| 2001-01-11 | 243 | 244 | 237 | 237 | 446,000 | 1,185 |
| 2001-01-10 | 244 | 244 | 238 | 238 | 202,000 | 1,190 |
| 2001-01-09 | 240 | 245 | 238 | 239 | 346,000 | 1,195 |
| 2001-01-05 | 245 | 245 | 239 | 240 | 276,500 | 1,200 |
| 2001-01-04 | 255 | 255 | 240 | 241 | 151,500 | 1,205 |
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
