8803 平和不動産(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 231 | 234 | 230 | 234 | 160,000 | 1,170 |
| 2002-12-27 | 230 | 234 | 228 | 234 | 188,000 | 1,170 |
| 2002-12-26 | 227 | 232 | 226 | 232 | 225,000 | 1,160 |
| 2002-12-25 | 224 | 227 | 221 | 227 | 361,500 | 1,135 |
| 2002-12-24 | 220 | 223 | 218 | 221 | 297,000 | 1,105 |
| 2002-12-20 | 218 | 219 | 216 | 219 | 420,000 | 1,095 |
| 2002-12-19 | 218 | 220 | 216 | 216 | 301,500 | 1,080 |
| 2002-12-18 | 219 | 220 | 218 | 218 | 338,000 | 1,090 |
| 2002-12-17 | 220 | 222 | 219 | 220 | 282,000 | 1,100 |
| 2002-12-16 | 220 | 222 | 217 | 219 | 356,000 | 1,095 |
| 2002-12-13 | 221 | 223 | 218 | 219 | 1,646,000 | 1,095 |
| 2002-12-12 | 226 | 227 | 224 | 224 | 287,000 | 1,120 |
| 2002-12-11 | 227 | 228 | 224 | 225 | 371,500 | 1,125 |
| 2002-12-10 | 227 | 230 | 226 | 229 | 369,000 | 1,145 |
| 2002-12-09 | 228 | 232 | 227 | 228 | 398,000 | 1,140 |
| 2002-12-06 | 229 | 232 | 228 | 228 | 266,000 | 1,140 |
| 2002-12-05 | 230 | 236 | 230 | 234 | 253,000 | 1,170 |
| 2002-12-04 | 228 | 234 | 228 | 230 | 434,000 | 1,150 |
| 2002-12-03 | 236 | 239 | 235 | 238 | 272,500 | 1,190 |
| 2002-12-02 | 240 | 240 | 234 | 235 | 401,500 | 1,175 |
| 2002-11-29 | 242 | 243 | 238 | 240 | 453,500 | 1,200 |
| 2002-11-28 | 239 | 242 | 237 | 242 | 421,500 | 1,210 |
| 2002-11-27 | 229 | 236 | 228 | 236 | 307,500 | 1,180 |
| 2002-11-26 | 236 | 239 | 226 | 229 | 369,500 | 1,145 |
| 2002-11-25 | 233 | 238 | 229 | 236 | 280,500 | 1,180 |
| 2002-11-22 | 230 | 233 | 227 | 229 | 266,000 | 1,145 |
| 2002-11-21 | 223 | 229 | 222 | 226 | 424,000 | 1,130 |
| 2002-11-20 | 219 | 223 | 218 | 221 | 567,500 | 1,105 |
| 2002-11-19 | 222 | 222 | 217 | 219 | 412,500 | 1,095 |
| 2002-11-18 | 228 | 229 | 220 | 223 | 380,500 | 1,115 |
| 2002-11-15 | 231 | 231 | 226 | 227 | 525,500 | 1,135 |
| 2002-11-14 | 237 | 237 | 225 | 226 | 474,500 | 1,130 |
| 2002-11-13 | 240 | 240 | 235 | 236 | 263,500 | 1,180 |
| 2002-11-12 | 235 | 241 | 235 | 239 | 281,000 | 1,195 |
| 2002-11-11 | 240 | 240 | 237 | 237 | 264,500 | 1,185 |
| 2002-11-08 | 242 | 243 | 241 | 242 | 435,500 | 1,210 |
| 2002-11-07 | 243 | 245 | 241 | 243 | 405,500 | 1,215 |
| 2002-11-06 | 246 | 247 | 243 | 245 | 418,500 | 1,225 |
| 2002-11-05 | 243 | 246 | 242 | 244 | 471,500 | 1,220 |
| 2002-11-01 | 240 | 246 | 239 | 243 | 413,000 | 1,215 |
| 2002-10-31 | 250 | 250 | 240 | 241 | 485,000 | 1,205 |
| 2002-10-30 | 243 | 248 | 241 | 246 | 356,000 | 1,230 |
| 2002-10-29 | 245 | 247 | 242 | 243 | 251,500 | 1,215 |
| 2002-10-28 | 243 | 244 | 238 | 244 | 236,500 | 1,220 |
| 2002-10-25 | 241 | 245 | 241 | 243 | 251,500 | 1,215 |
| 2002-10-24 | 243 | 245 | 238 | 240 | 306,000 | 1,200 |
| 2002-10-23 | 245 | 249 | 240 | 248 | 352,000 | 1,240 |
| 2002-10-22 | 256 | 257 | 247 | 249 | 332,500 | 1,245 |
| 2002-10-21 | 258 | 264 | 257 | 260 | 182,000 | 1,300 |
| 2002-10-18 | 259 | 266 | 259 | 261 | 238,500 | 1,305 |
| 2002-10-17 | 256 | 262 | 256 | 260 | 187,000 | 1,300 |
| 2002-10-16 | 256 | 261 | 252 | 256 | 341,500 | 1,280 |
| 2002-10-15 | 255 | 255 | 252 | 253 | 369,000 | 1,265 |
| 2002-10-11 | 242 | 246 | 241 | 245 | 654,000 | 1,225 |
| 2002-10-10 | 246 | 247 | 234 | 246 | 385,500 | 1,230 |
| 2002-10-09 | 255 | 256 | 243 | 248 | 528,000 | 1,240 |
| 2002-10-08 | 258 | 258 | 254 | 257 | 327,500 | 1,285 |
| 2002-10-07 | 266 | 266 | 256 | 258 | 339,000 | 1,290 |
| 2002-10-04 | 264 | 275 | 262 | 274 | 700,000 | 1,370 |
| 2002-10-03 | 266 | 269 | 264 | 268 | 360,000 | 1,340 |
| 2002-10-02 | 268 | 273 | 266 | 266 | 279,000 | 1,330 |
| 2002-10-01 | 270 | 270 | 263 | 266 | 229,500 | 1,330 |
| 2002-09-30 | 274 | 275 | 268 | 275 | 283,500 | 1,375 |
| 2002-09-27 | 268 | 277 | 268 | 274 | 461,500 | 1,370 |
| 2002-09-26 | 265 | 271 | 265 | 271 | 319,500 | 1,355 |
| 2002-09-25 | 260 | 269 | 258 | 264 | 363,500 | 1,320 |
| 2002-09-24 | 268 | 272 | 266 | 272 | 343,500 | 1,360 |
| 2002-09-20 | 264 | 274 | 264 | 268 | 447,500 | 1,340 |
| 2002-09-19 | 264 | 290 | 264 | 277 | 875,000 | 1,385 |
| 2002-09-18 | 257 | 260 | 251 | 257 | 258,000 | 1,285 |
| 2002-09-17 | 254 | 258 | 252 | 256 | 342,500 | 1,280 |
| 2002-09-13 | 247 | 252 | 246 | 251 | 2,508,000 | 1,255 |
| 2002-09-12 | 254 | 254 | 250 | 251 | 326,000 | 1,255 |
| 2002-09-11 | 255 | 258 | 254 | 256 | 274,000 | 1,280 |
| 2002-09-10 | 256 | 261 | 255 | 257 | 190,500 | 1,285 |
| 2002-09-09 | 251 | 257 | 251 | 255 | 231,500 | 1,275 |
| 2002-09-06 | 250 | 252 | 247 | 251 | 383,000 | 1,255 |
| 2002-09-05 | 252 | 254 | 251 | 251 | 381,500 | 1,255 |
| 2002-09-04 | 256 | 257 | 251 | 251 | 313,000 | 1,255 |
| 2002-09-03 | 263 | 264 | 256 | 258 | 378,000 | 1,290 |
| 2002-09-02 | 266 | 266 | 263 | 265 | 193,500 | 1,325 |
| 2002-08-30 | 263 | 268 | 263 | 268 | 216,000 | 1,340 |
| 2002-08-29 | 267 | 269 | 263 | 266 | 283,000 | 1,330 |
| 2002-08-28 | 271 | 272 | 267 | 268 | 137,000 | 1,340 |
| 2002-08-27 | 271 | 273 | 265 | 266 | 178,000 | 1,330 |
| 2002-08-26 | 261 | 276 | 261 | 271 | 314,000 | 1,355 |
| 2002-08-23 | 266 | 272 | 263 | 265 | 274,500 | 1,325 |
| 2002-08-22 | 267 | 273 | 263 | 267 | 273,000 | 1,335 |
| 2002-08-21 | 271 | 274 | 268 | 274 | 276,500 | 1,370 |
| 2002-08-20 | 276 | 277 | 271 | 274 | 278,500 | 1,370 |
| 2002-08-19 | 272 | 273 | 268 | 271 | 343,500 | 1,355 |
| 2002-08-16 | 278 | 279 | 273 | 273 | 115,500 | 1,365 |
| 2002-08-15 | 274 | 280 | 274 | 278 | 156,500 | 1,390 |
| 2002-08-14 | 272 | 274 | 271 | 271 | 149,000 | 1,355 |
| 2002-08-13 | 272 | 278 | 272 | 275 | 155,500 | 1,375 |
| 2002-08-12 | 277 | 282 | 275 | 276 | 331,000 | 1,380 |
| 2002-08-09 | 273 | 281 | 273 | 278 | 584,500 | 1,390 |
| 2002-08-08 | 273 | 276 | 272 | 275 | 185,000 | 1,375 |
| 2002-08-07 | 274 | 274 | 270 | 274 | 251,500 | 1,370 |
| 2002-08-06 | 270 | 270 | 265 | 269 | 257,500 | 1,345 |
| 2002-08-05 | 262 | 271 | 262 | 271 | 261,500 | 1,355 |
| 2002-08-02 | 256 | 263 | 255 | 261 | 232,000 | 1,305 |
| 2002-08-01 | 257 | 260 | 256 | 259 | 224,000 | 1,295 |
| 2002-07-31 | 265 | 265 | 257 | 260 | 182,500 | 1,300 |
| 2002-07-30 | 265 | 265 | 259 | 265 | 266,500 | 1,325 |
| 2002-07-29 | 262 | 264 | 256 | 256 | 278,000 | 1,280 |
| 2002-07-26 | 260 | 262 | 253 | 256 | 301,000 | 1,280 |
| 2002-07-25 | 267 | 267 | 262 | 265 | 253,000 | 1,325 |
| 2002-07-24 | 261 | 266 | 257 | 260 | 314,000 | 1,300 |
| 2002-07-23 | 259 | 266 | 257 | 266 | 259,000 | 1,330 |
| 2002-07-22 | 259 | 268 | 259 | 260 | 277,000 | 1,300 |
| 2002-07-19 | 270 | 270 | 262 | 263 | 330,500 | 1,315 |
| 2002-07-18 | 265 | 280 | 265 | 279 | 352,500 | 1,395 |
| 2002-07-17 | 265 | 270 | 261 | 268 | 299,000 | 1,340 |
| 2002-07-16 | 265 | 276 | 264 | 265 | 221,500 | 1,325 |
| 2002-07-15 | 274 | 274 | 264 | 266 | 219,500 | 1,330 |
| 2002-07-12 | 276 | 276 | 271 | 274 | 632,500 | 1,370 |
| 2002-07-11 | 275 | 276 | 268 | 269 | 331,500 | 1,345 |
| 2002-07-10 | 282 | 285 | 277 | 281 | 288,500 | 1,405 |
| 2002-07-09 | 277 | 285 | 275 | 283 | 377,500 | 1,415 |
| 2002-07-08 | 285 | 287 | 277 | 277 | 407,000 | 1,385 |
| 2002-07-05 | 284 | 286 | 281 | 283 | 493,500 | 1,415 |
| 2002-07-04 | 283 | 283 | 272 | 272 | 426,000 | 1,360 |
| 2002-07-03 | 269 | 282 | 267 | 277 | 614,500 | 1,385 |
| 2002-07-02 | 264 | 270 | 258 | 269 | 333,000 | 1,345 |
| 2002-07-01 | 263 | 269 | 261 | 265 | 461,500 | 1,325 |
| 2002-06-28 | 257 | 263 | 256 | 263 | 412,500 | 1,315 |
| 2002-06-27 | 259 | 259 | 252 | 256 | 297,000 | 1,280 |
| 2002-06-26 | 260 | 261 | 248 | 249 | 780,000 | 1,245 |
| 2002-06-25 | 265 | 266 | 261 | 264 | 398,500 | 1,320 |
| 2002-06-24 | 261 | 265 | 260 | 263 | 239,500 | 1,315 |
| 2002-06-21 | 265 | 269 | 263 | 269 | 332,500 | 1,345 |
| 2002-06-20 | 263 | 272 | 262 | 268 | 426,500 | 1,340 |
| 2002-06-19 | 274 | 275 | 263 | 263 | 353,500 | 1,315 |
| 2002-06-18 | 277 | 278 | 267 | 275 | 422,000 | 1,375 |
| 2002-06-17 | 277 | 278 | 267 | 267 | 428,000 | 1,335 |
| 2002-06-14 | 287 | 287 | 274 | 277 | 2,023,500 | 1,385 |
| 2002-06-13 | 290 | 295 | 282 | 282 | 249,000 | 1,410 |
| 2002-06-12 | 289 | 290 | 285 | 288 | 333,000 | 1,440 |
| 2002-06-11 | 295 | 300 | 292 | 294 | 215,500 | 1,470 |
| 2002-06-10 | 291 | 306 | 291 | 297 | 451,500 | 1,485 |
| 2002-06-07 | 288 | 291 | 288 | 290 | 382,000 | 1,450 |
| 2002-06-06 | 301 | 303 | 292 | 293 | 461,500 | 1,465 |
| 2002-06-05 | 306 | 307 | 300 | 301 | 272,000 | 1,505 |
| 2002-06-04 | 305 | 307 | 300 | 301 | 379,500 | 1,505 |
| 2002-06-03 | 309 | 309 | 301 | 307 | 586,500 | 1,535 |
| 2002-05-31 | 303 | 310 | 302 | 307 | 265,500 | 1,535 |
| 2002-05-30 | 299 | 306 | 299 | 304 | 233,000 | 1,520 |
| 2002-05-29 | 300 | 305 | 300 | 302 | 300,000 | 1,510 |
| 2002-05-28 | 305 | 310 | 304 | 307 | 249,500 | 1,535 |
| 2002-05-27 | 310 | 315 | 308 | 308 | 461,500 | 1,540 |
| 2002-05-24 | 306 | 318 | 306 | 315 | 415,000 | 1,575 |
| 2002-05-23 | 311 | 323 | 310 | 320 | 617,000 | 1,600 |
| 2002-05-22 | 304 | 312 | 304 | 309 | 871,000 | 1,545 |
| 2002-05-21 | 303 | 303 | 300 | 300 | 245,500 | 1,500 |
| 2002-05-20 | 300 | 305 | 299 | 303 | 885,500 | 1,515 |
| 2002-05-17 | 292 | 298 | 292 | 296 | 599,000 | 1,480 |
| 2002-05-16 | 286 | 292 | 285 | 292 | 748,500 | 1,460 |
| 2002-05-15 | 278 | 294 | 272 | 293 | 1,046,000 | 1,465 |
| 2002-05-14 | 277 | 278 | 270 | 270 | 149,000 | 1,350 |
| 2002-05-13 | 268 | 274 | 267 | 271 | 220,500 | 1,355 |
| 2002-05-10 | 275 | 279 | 270 | 273 | 317,000 | 1,365 |
| 2002-05-09 | 278 | 279 | 274 | 277 | 368,500 | 1,385 |
| 2002-05-08 | 267 | 278 | 267 | 278 | 369,000 | 1,390 |
| 2002-05-07 | 267 | 272 | 263 | 264 | 226,000 | 1,320 |
| 2002-05-02 | 277 | 277 | 270 | 271 | 100,500 | 1,355 |
| 2002-05-01 | 271 | 275 | 270 | 273 | 117,500 | 1,365 |
| 2002-04-30 | 271 | 275 | 270 | 273 | 153,000 | 1,365 |
| 2002-04-26 | 278 | 278 | 272 | 274 | 190,500 | 1,370 |
| 2002-04-25 | 277 | 279 | 273 | 279 | 282,500 | 1,395 |
| 2002-04-24 | 275 | 280 | 272 | 272 | 318,500 | 1,360 |
| 2002-04-23 | 270 | 280 | 270 | 275 | 323,500 | 1,375 |
| 2002-04-22 | 271 | 276 | 271 | 272 | 267,000 | 1,360 |
| 2002-04-19 | 269 | 273 | 267 | 270 | 139,500 | 1,350 |
| 2002-04-18 | 268 | 275 | 267 | 269 | 218,000 | 1,345 |
| 2002-04-17 | 271 | 276 | 267 | 276 | 260,000 | 1,380 |
| 2002-04-16 | 262 | 269 | 261 | 268 | 216,500 | 1,340 |
| 2002-04-15 | 263 | 265 | 261 | 261 | 215,000 | 1,305 |
| 2002-04-12 | 265 | 269 | 260 | 260 | 492,000 | 1,300 |
| 2002-04-11 | 272 | 272 | 265 | 266 | 218,500 | 1,330 |
| 2002-04-10 | 270 | 275 | 268 | 275 | 213,500 | 1,375 |
| 2002-04-09 | 274 | 278 | 271 | 272 | 214,000 | 1,360 |
| 2002-04-08 | 275 | 279 | 271 | 273 | 211,000 | 1,365 |
| 2002-04-05 | 271 | 275 | 271 | 275 | 295,500 | 1,375 |
| 2002-04-04 | 270 | 275 | 270 | 271 | 257,500 | 1,355 |
| 2002-04-03 | 269 | 278 | 262 | 273 | 402,500 | 1,365 |
| 2002-04-02 | 262 | 269 | 262 | 269 | 222,000 | 1,345 |
| 2002-04-01 | 272 | 272 | 262 | 265 | 206,500 | 1,325 |
| 2002-03-29 | 279 | 281 | 263 | 267 | 475,500 | 1,335 |
| 2002-03-28 | 281 | 281 | 277 | 281 | 369,000 | 1,405 |
| 2002-03-27 | 273 | 280 | 272 | 280 | 515,000 | 1,400 |
| 2002-03-26 | 272 | 277 | 268 | 269 | 350,500 | 1,345 |
| 2002-03-25 | 273 | 275 | 268 | 270 | 346,000 | 1,350 |
| 2002-03-22 | 269 | 269 | 261 | 263 | 708,500 | 1,315 |
| 2002-03-20 | 279 | 279 | 264 | 264 | 673,500 | 1,320 |
| 2002-03-19 | 274 | 279 | 274 | 278 | 344,500 | 1,390 |
| 2002-03-18 | 279 | 279 | 273 | 277 | 407,500 | 1,385 |
| 2002-03-15 | 274 | 283 | 273 | 277 | 386,000 | 1,385 |
| 2002-03-14 | 270 | 279 | 269 | 279 | 306,000 | 1,395 |
| 2002-03-13 | 270 | 277 | 269 | 270 | 537,500 | 1,350 |
| 2002-03-12 | 280 | 284 | 271 | 271 | 827,000 | 1,355 |
| 2002-03-11 | 281 | 285 | 279 | 279 | 766,500 | 1,395 |
| 2002-03-08 | 281 | 285 | 275 | 283 | 2,075,500 | 1,415 |
| 2002-03-07 | 274 | 279 | 271 | 276 | 515,500 | 1,380 |
| 2002-03-06 | 272 | 276 | 268 | 270 | 687,000 | 1,350 |
| 2002-03-05 | 274 | 274 | 263 | 263 | 657,500 | 1,315 |
| 2002-03-04 | 258 | 268 | 258 | 268 | 829,500 | 1,340 |
| 2002-03-01 | 245 | 249 | 243 | 249 | 417,000 | 1,245 |
| 2002-02-28 | 247 | 247 | 240 | 240 | 403,000 | 1,200 |
| 2002-02-27 | 242 | 246 | 241 | 246 | 370,000 | 1,230 |
| 2002-02-26 | 244 | 244 | 237 | 237 | 343,500 | 1,185 |
| 2002-02-25 | 246 | 246 | 239 | 239 | 575,000 | 1,195 |
| 2002-02-22 | 240 | 242 | 236 | 241 | 427,500 | 1,205 |
| 2002-02-21 | 235 | 241 | 233 | 240 | 521,500 | 1,200 |
| 2002-02-20 | 230 | 236 | 229 | 233 | 613,000 | 1,165 |
| 2002-02-19 | 236 | 236 | 229 | 229 | 592,000 | 1,145 |
| 2002-02-18 | 230 | 235 | 229 | 233 | 519,000 | 1,165 |
| 2002-02-15 | 226 | 230 | 225 | 226 | 600,000 | 1,130 |
| 2002-02-14 | 225 | 232 | 225 | 225 | 515,500 | 1,125 |
| 2002-02-13 | 230 | 231 | 225 | 225 | 482,500 | 1,125 |
| 2002-02-12 | 228 | 231 | 225 | 228 | 593,500 | 1,140 |
| 2002-02-08 | 222 | 227 | 222 | 223 | 1,687,500 | 1,115 |
| 2002-02-07 | 221 | 225 | 217 | 224 | 655,500 | 1,120 |
| 2002-02-06 | 223 | 223 | 216 | 216 | 387,000 | 1,080 |
| 2002-02-05 | 223 | 225 | 219 | 219 | 597,000 | 1,095 |
| 2002-02-04 | 224 | 227 | 223 | 223 | 243,500 | 1,115 |
| 2002-02-01 | 225 | 228 | 224 | 224 | 299,000 | 1,120 |
| 2002-01-31 | 226 | 228 | 225 | 226 | 281,000 | 1,130 |
| 2002-01-30 | 228 | 228 | 224 | 226 | 374,500 | 1,130 |
| 2002-01-29 | 228 | 232 | 224 | 224 | 543,500 | 1,120 |
| 2002-01-28 | 225 | 229 | 223 | 223 | 785,500 | 1,115 |
| 2002-01-25 | 224 | 226 | 222 | 223 | 615,500 | 1,115 |
| 2002-01-24 | 228 | 230 | 221 | 221 | 577,000 | 1,105 |
| 2002-01-23 | 228 | 229 | 227 | 228 | 306,000 | 1,140 |
| 2002-01-22 | 231 | 234 | 228 | 228 | 400,500 | 1,140 |
| 2002-01-21 | 230 | 233 | 227 | 229 | 459,500 | 1,145 |
| 2002-01-18 | 228 | 230 | 227 | 228 | 431,500 | 1,140 |
| 2002-01-17 | 230 | 231 | 227 | 228 | 289,500 | 1,140 |
| 2002-01-16 | 230 | 232 | 226 | 226 | 781,000 | 1,130 |
| 2002-01-15 | 236 | 237 | 228 | 228 | 509,500 | 1,140 |
| 2002-01-11 | 241 | 242 | 236 | 236 | 440,500 | 1,180 |
| 2002-01-10 | 240 | 245 | 237 | 241 | 293,500 | 1,205 |
| 2002-01-09 | 240 | 246 | 240 | 241 | 403,500 | 1,205 |
| 2002-01-08 | 243 | 247 | 240 | 240 | 285,500 | 1,200 |
| 2002-01-07 | 239 | 248 | 238 | 242 | 275,000 | 1,210 |
| 2002-01-04 | 239 | 239 | 231 | 237 | 177,000 | 1,185 |
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
