8803 平和不動産(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 337 | 348 | 333 | 343 | 260,500 | 1,715 |
| 2003-12-29 | 323 | 336 | 323 | 332 | 250,500 | 1,660 |
| 2003-12-26 | 325 | 327 | 322 | 327 | 136,500 | 1,635 |
| 2003-12-25 | 326 | 326 | 318 | 320 | 188,000 | 1,600 |
| 2003-12-24 | 316 | 322 | 316 | 321 | 179,000 | 1,605 |
| 2003-12-22 | 321 | 329 | 317 | 320 | 307,500 | 1,600 |
| 2003-12-19 | 327 | 328 | 323 | 324 | 277,500 | 1,620 |
| 2003-12-18 | 325 | 327 | 319 | 321 | 141,500 | 1,605 |
| 2003-12-17 | 331 | 331 | 315 | 318 | 258,000 | 1,590 |
| 2003-12-16 | 324 | 330 | 320 | 326 | 304,500 | 1,630 |
| 2003-12-15 | 333 | 335 | 325 | 335 | 515,500 | 1,675 |
| 2003-12-12 | 313 | 324 | 313 | 318 | 1,462,000 | 1,590 |
| 2003-12-11 | 322 | 322 | 312 | 318 | 258,000 | 1,590 |
| 2003-12-10 | 316 | 321 | 312 | 312 | 283,000 | 1,560 |
| 2003-12-09 | 318 | 327 | 315 | 317 | 325,000 | 1,585 |
| 2003-12-08 | 323 | 325 | 316 | 316 | 345,000 | 1,580 |
| 2003-12-05 | 324 | 330 | 323 | 328 | 211,000 | 1,640 |
| 2003-12-04 | 325 | 333 | 323 | 329 | 277,000 | 1,645 |
| 2003-12-03 | 323 | 335 | 322 | 324 | 295,500 | 1,620 |
| 2003-12-02 | 339 | 340 | 328 | 328 | 384,500 | 1,640 |
| 2003-12-01 | 304 | 330 | 304 | 329 | 467,500 | 1,645 |
| 2003-11-28 | 326 | 326 | 315 | 319 | 249,500 | 1,595 |
| 2003-11-27 | 331 | 331 | 323 | 326 | 293,500 | 1,630 |
| 2003-11-26 | 324 | 332 | 323 | 330 | 244,500 | 1,650 |
| 2003-11-25 | 320 | 325 | 318 | 320 | 318,000 | 1,600 |
| 2003-11-21 | 309 | 315 | 305 | 315 | 424,000 | 1,575 |
| 2003-11-20 | 319 | 319 | 305 | 318 | 343,000 | 1,590 |
| 2003-11-19 | 304 | 318 | 302 | 311 | 332,500 | 1,555 |
| 2003-11-18 | 309 | 325 | 309 | 319 | 608,500 | 1,595 |
| 2003-11-17 | 335 | 338 | 318 | 319 | 645,000 | 1,595 |
| 2003-11-14 | 347 | 358 | 347 | 350 | 660,500 | 1,750 |
| 2003-11-13 | 369 | 369 | 351 | 352 | 253,000 | 1,760 |
| 2003-11-12 | 338 | 357 | 336 | 354 | 666,000 | 1,770 |
| 2003-11-11 | 346 | 352 | 335 | 343 | 747,500 | 1,715 |
| 2003-11-10 | 372 | 379 | 365 | 368 | 336,500 | 1,840 |
| 2003-11-07 | 386 | 386 | 370 | 377 | 578,500 | 1,885 |
| 2003-11-06 | 390 | 390 | 371 | 375 | 492,500 | 1,875 |
| 2003-11-05 | 382 | 387 | 371 | 385 | 417,500 | 1,925 |
| 2003-11-04 | 380 | 392 | 378 | 381 | 453,000 | 1,905 |
| 2003-10-31 | 387 | 391 | 375 | 379 | 490,000 | 1,895 |
| 2003-10-30 | 390 | 394 | 383 | 391 | 369,500 | 1,955 |
| 2003-10-29 | 402 | 409 | 387 | 389 | 950,500 | 1,945 |
| 2003-10-28 | 383 | 398 | 383 | 397 | 444,500 | 1,985 |
| 2003-10-27 | 364 | 384 | 364 | 383 | 523,000 | 1,915 |
| 2003-10-24 | 373 | 380 | 371 | 374 | 576,000 | 1,870 |
| 2003-10-23 | 376 | 385 | 365 | 370 | 977,500 | 1,850 |
| 2003-10-22 | 406 | 408 | 390 | 398 | 691,000 | 1,990 |
| 2003-10-21 | 426 | 428 | 410 | 416 | 1,010,500 | 2,080 |
| 2003-10-20 | 419 | 430 | 408 | 429 | 1,315,000 | 2,145 |
| 2003-10-17 | 389 | 410 | 389 | 405 | 1,590,000 | 2,025 |
| 2003-10-16 | 391 | 398 | 382 | 389 | 1,078,500 | 1,945 |
| 2003-10-15 | 408 | 408 | 390 | 401 | 1,372,000 | 2,005 |
| 2003-10-14 | 390 | 416 | 385 | 412 | 2,721,000 | 2,060 |
| 2003-10-10 | 358 | 381 | 354 | 375 | 2,135,000 | 1,875 |
| 2003-10-09 | 352 | 353 | 344 | 348 | 561,500 | 1,740 |
| 2003-10-08 | 360 | 361 | 344 | 352 | 898,500 | 1,760 |
| 2003-10-07 | 363 | 370 | 358 | 361 | 1,404,000 | 1,805 |
| 2003-10-06 | 348 | 364 | 340 | 358 | 2,019,500 | 1,790 |
| 2003-10-03 | 333 | 334 | 330 | 333 | 774,000 | 1,665 |
| 2003-10-02 | 317 | 334 | 313 | 328 | 978,000 | 1,640 |
| 2003-10-01 | 303 | 310 | 301 | 310 | 339,500 | 1,550 |
| 2003-09-30 | 310 | 313 | 303 | 303 | 275,000 | 1,515 |
| 2003-09-29 | 307 | 311 | 301 | 309 | 434,500 | 1,545 |
| 2003-09-26 | 301 | 313 | 301 | 312 | 541,000 | 1,560 |
| 2003-09-25 | 311 | 313 | 305 | 310 | 238,000 | 1,550 |
| 2003-09-24 | 327 | 328 | 310 | 320 | 639,500 | 1,600 |
| 2003-09-22 | 331 | 332 | 316 | 321 | 566,500 | 1,605 |
| 2003-09-19 | 325 | 329 | 324 | 326 | 529,500 | 1,630 |
| 2003-09-18 | 322 | 325 | 316 | 324 | 406,000 | 1,620 |
| 2003-09-17 | 326 | 326 | 321 | 325 | 686,500 | 1,625 |
| 2003-09-16 | 314 | 323 | 311 | 323 | 459,000 | 1,615 |
| 2003-09-12 | 310 | 310 | 303 | 308 | 2,246,000 | 1,540 |
| 2003-09-11 | 310 | 313 | 306 | 306 | 344,500 | 1,530 |
| 2003-09-10 | 315 | 317 | 313 | 316 | 315,000 | 1,580 |
| 2003-09-09 | 305 | 318 | 305 | 316 | 453,500 | 1,580 |
| 2003-09-08 | 301 | 310 | 301 | 310 | 322,000 | 1,550 |
| 2003-09-05 | 301 | 309 | 301 | 305 | 402,500 | 1,525 |
| 2003-09-04 | 312 | 315 | 306 | 306 | 521,000 | 1,530 |
| 2003-09-03 | 318 | 319 | 311 | 312 | 682,500 | 1,560 |
| 2003-09-02 | 315 | 318 | 311 | 315 | 1,078,500 | 1,575 |
| 2003-09-01 | 307 | 310 | 303 | 310 | 883,000 | 1,550 |
| 2003-08-29 | 300 | 300 | 296 | 300 | 517,000 | 1,500 |
| 2003-08-28 | 299 | 300 | 293 | 296 | 342,500 | 1,480 |
| 2003-08-27 | 295 | 299 | 294 | 298 | 350,000 | 1,490 |
| 2003-08-26 | 295 | 296 | 293 | 294 | 320,500 | 1,470 |
| 2003-08-25 | 281 | 295 | 281 | 295 | 494,500 | 1,475 |
| 2003-08-22 | 291 | 295 | 290 | 290 | 302,000 | 1,450 |
| 2003-08-21 | 296 | 298 | 291 | 294 | 645,000 | 1,470 |
| 2003-08-20 | 294 | 298 | 292 | 295 | 845,500 | 1,475 |
| 2003-08-19 | 295 | 295 | 291 | 294 | 774,000 | 1,470 |
| 2003-08-18 | 293 | 295 | 290 | 293 | 444,500 | 1,465 |
| 2003-08-15 | 295 | 296 | 287 | 287 | 550,500 | 1,435 |
| 2003-08-14 | 278 | 286 | 276 | 286 | 477,000 | 1,430 |
| 2003-08-13 | 274 | 277 | 271 | 275 | 231,000 | 1,375 |
| 2003-08-12 | 273 | 273 | 269 | 270 | 236,000 | 1,350 |
| 2003-08-11 | 263 | 270 | 263 | 269 | 249,500 | 1,345 |
| 2003-08-08 | 263 | 267 | 263 | 264 | 702,000 | 1,320 |
| 2003-08-07 | 264 | 265 | 263 | 265 | 239,000 | 1,325 |
| 2003-08-06 | 268 | 268 | 264 | 264 | 285,500 | 1,320 |
| 2003-08-05 | 268 | 269 | 263 | 265 | 303,500 | 1,325 |
| 2003-08-04 | 269 | 269 | 264 | 266 | 255,000 | 1,330 |
| 2003-08-01 | 269 | 269 | 266 | 268 | 350,500 | 1,340 |
| 2003-07-31 | 268 | 270 | 266 | 266 | 219,000 | 1,330 |
| 2003-07-30 | 274 | 274 | 268 | 268 | 225,000 | 1,340 |
| 2003-07-29 | 275 | 275 | 269 | 271 | 371,500 | 1,355 |
| 2003-07-28 | 270 | 275 | 270 | 275 | 277,000 | 1,375 |
| 2003-07-25 | 275 | 275 | 269 | 273 | 424,000 | 1,365 |
| 2003-07-24 | 268 | 275 | 267 | 275 | 289,500 | 1,375 |
| 2003-07-23 | 272 | 272 | 268 | 271 | 216,500 | 1,355 |
| 2003-07-22 | 270 | 272 | 266 | 268 | 265,500 | 1,340 |
| 2003-07-18 | 270 | 274 | 269 | 272 | 366,500 | 1,360 |
| 2003-07-17 | 271 | 276 | 269 | 276 | 518,000 | 1,380 |
| 2003-07-16 | 271 | 276 | 270 | 274 | 349,000 | 1,370 |
| 2003-07-15 | 279 | 285 | 275 | 275 | 344,000 | 1,375 |
| 2003-07-14 | 279 | 282 | 277 | 282 | 297,500 | 1,410 |
| 2003-07-11 | 280 | 284 | 276 | 280 | 1,070,000 | 1,400 |
| 2003-07-10 | 282 | 287 | 280 | 286 | 362,500 | 1,430 |
| 2003-07-09 | 278 | 284 | 274 | 284 | 377,000 | 1,420 |
| 2003-07-08 | 286 | 288 | 277 | 277 | 527,500 | 1,385 |
| 2003-07-07 | 277 | 286 | 277 | 282 | 422,500 | 1,410 |
| 2003-07-04 | 277 | 281 | 276 | 276 | 385,500 | 1,380 |
| 2003-07-03 | 291 | 295 | 274 | 276 | 1,054,500 | 1,380 |
| 2003-07-02 | 287 | 289 | 281 | 286 | 772,500 | 1,430 |
| 2003-07-01 | 270 | 277 | 269 | 277 | 532,000 | 1,385 |
| 2003-06-30 | 268 | 270 | 268 | 269 | 171,500 | 1,345 |
| 2003-06-27 | 270 | 270 | 268 | 268 | 273,000 | 1,340 |
| 2003-06-26 | 268 | 268 | 264 | 266 | 188,000 | 1,330 |
| 2003-06-25 | 269 | 270 | 267 | 268 | 177,000 | 1,340 |
| 2003-06-24 | 272 | 272 | 269 | 271 | 369,500 | 1,355 |
| 2003-06-23 | 268 | 275 | 267 | 273 | 462,500 | 1,365 |
| 2003-06-20 | 264 | 271 | 264 | 268 | 329,500 | 1,340 |
| 2003-06-19 | 268 | 270 | 266 | 268 | 267,000 | 1,340 |
| 2003-06-18 | 269 | 272 | 268 | 270 | 484,500 | 1,350 |
| 2003-06-17 | 269 | 269 | 266 | 268 | 306,500 | 1,340 |
| 2003-06-16 | 269 | 269 | 264 | 268 | 260,500 | 1,340 |
| 2003-06-13 | 260 | 269 | 260 | 269 | 2,094,500 | 1,345 |
| 2003-06-12 | 263 | 264 | 260 | 264 | 384,500 | 1,320 |
| 2003-06-11 | 259 | 263 | 257 | 261 | 647,500 | 1,305 |
| 2003-06-10 | 253 | 257 | 252 | 257 | 367,000 | 1,285 |
| 2003-06-09 | 250 | 257 | 247 | 252 | 650,500 | 1,260 |
| 2003-06-06 | 249 | 250 | 246 | 250 | 390,500 | 1,250 |
| 2003-06-05 | 245 | 251 | 243 | 251 | 485,000 | 1,255 |
| 2003-06-04 | 246 | 246 | 243 | 243 | 307,000 | 1,215 |
| 2003-06-03 | 241 | 246 | 238 | 246 | 477,500 | 1,230 |
| 2003-06-02 | 242 | 244 | 240 | 241 | 279,500 | 1,205 |
| 2003-05-30 | 241 | 242 | 240 | 241 | 188,000 | 1,205 |
| 2003-05-29 | 237 | 242 | 237 | 242 | 204,500 | 1,210 |
| 2003-05-28 | 237 | 241 | 237 | 239 | 251,000 | 1,195 |
| 2003-05-27 | 238 | 239 | 234 | 235 | 142,000 | 1,175 |
| 2003-05-26 | 240 | 240 | 238 | 238 | 144,000 | 1,190 |
| 2003-05-23 | 234 | 239 | 233 | 236 | 270,000 | 1,180 |
| 2003-05-22 | 233 | 234 | 232 | 233 | 213,000 | 1,165 |
| 2003-05-21 | 235 | 237 | 233 | 234 | 368,000 | 1,170 |
| 2003-05-20 | 235 | 237 | 234 | 235 | 184,000 | 1,175 |
| 2003-05-19 | 239 | 242 | 234 | 236 | 252,500 | 1,180 |
| 2003-05-16 | 242 | 242 | 239 | 239 | 170,000 | 1,195 |
| 2003-05-15 | 243 | 243 | 240 | 241 | 336,500 | 1,205 |
| 2003-05-14 | 242 | 244 | 241 | 243 | 180,500 | 1,215 |
| 2003-05-13 | 244 | 244 | 240 | 240 | 200,500 | 1,200 |
| 2003-05-12 | 243 | 243 | 240 | 243 | 144,500 | 1,215 |
| 2003-05-09 | 244 | 244 | 238 | 243 | 409,500 | 1,215 |
| 2003-05-08 | 242 | 243 | 238 | 239 | 236,000 | 1,195 |
| 2003-05-07 | 243 | 243 | 238 | 242 | 165,000 | 1,210 |
| 2003-05-06 | 239 | 243 | 239 | 240 | 220,500 | 1,200 |
| 2003-05-02 | 237 | 238 | 235 | 238 | 329,000 | 1,190 |
| 2003-05-01 | 236 | 241 | 235 | 239 | 220,000 | 1,195 |
| 2003-04-30 | 236 | 239 | 235 | 236 | 153,000 | 1,180 |
| 2003-04-28 | 238 | 238 | 235 | 236 | 206,500 | 1,180 |
| 2003-04-25 | 239 | 242 | 237 | 239 | 226,500 | 1,195 |
| 2003-04-24 | 239 | 243 | 238 | 239 | 162,000 | 1,195 |
| 2003-04-23 | 238 | 244 | 238 | 239 | 243,500 | 1,195 |
| 2003-04-22 | 247 | 247 | 238 | 240 | 390,500 | 1,200 |
| 2003-04-21 | 246 | 249 | 245 | 246 | 145,000 | 1,230 |
| 2003-04-18 | 243 | 246 | 243 | 244 | 116,000 | 1,220 |
| 2003-04-17 | 244 | 245 | 242 | 243 | 167,500 | 1,215 |
| 2003-04-16 | 246 | 249 | 244 | 247 | 139,500 | 1,235 |
| 2003-04-15 | 244 | 249 | 244 | 246 | 349,500 | 1,230 |
| 2003-04-14 | 243 | 244 | 240 | 243 | 243,000 | 1,215 |
| 2003-04-11 | 243 | 243 | 239 | 239 | 436,500 | 1,195 |
| 2003-04-10 | 242 | 242 | 238 | 239 | 110,500 | 1,195 |
| 2003-04-09 | 240 | 243 | 238 | 238 | 185,500 | 1,190 |
| 2003-04-08 | 242 | 243 | 239 | 241 | 177,500 | 1,205 |
| 2003-04-07 | 242 | 242 | 236 | 241 | 150,000 | 1,205 |
| 2003-04-04 | 241 | 242 | 238 | 242 | 111,500 | 1,210 |
| 2003-04-03 | 241 | 241 | 236 | 237 | 152,500 | 1,185 |
| 2003-04-02 | 239 | 240 | 234 | 237 | 255,000 | 1,185 |
| 2003-04-01 | 237 | 238 | 234 | 238 | 237,000 | 1,190 |
| 2003-03-31 | 244 | 244 | 231 | 236 | 359,000 | 1,180 |
| 2003-03-28 | 248 | 250 | 243 | 246 | 224,000 | 1,230 |
| 2003-03-27 | 252 | 252 | 250 | 252 | 144,000 | 1,260 |
| 2003-03-26 | 247 | 254 | 247 | 249 | 186,000 | 1,245 |
| 2003-03-25 | 252 | 257 | 251 | 252 | 433,500 | 1,260 |
| 2003-03-24 | 248 | 255 | 246 | 252 | 358,500 | 1,260 |
| 2003-03-20 | 238 | 248 | 237 | 243 | 449,000 | 1,215 |
| 2003-03-19 | 233 | 237 | 230 | 237 | 295,000 | 1,185 |
| 2003-03-18 | 239 | 241 | 233 | 233 | 273,500 | 1,165 |
| 2003-03-17 | 238 | 238 | 234 | 234 | 124,000 | 1,170 |
| 2003-03-14 | 232 | 241 | 232 | 238 | 1,870,000 | 1,190 |
| 2003-03-13 | 243 | 243 | 237 | 237 | 185,500 | 1,185 |
| 2003-03-12 | 238 | 240 | 236 | 237 | 269,500 | 1,185 |
| 2003-03-11 | 242 | 244 | 238 | 240 | 239,000 | 1,200 |
| 2003-03-10 | 245 | 247 | 237 | 241 | 420,500 | 1,205 |
| 2003-03-07 | 250 | 254 | 244 | 247 | 324,500 | 1,235 |
| 2003-03-06 | 256 | 257 | 253 | 254 | 327,000 | 1,270 |
| 2003-03-05 | 253 | 256 | 251 | 256 | 142,500 | 1,280 |
| 2003-03-04 | 256 | 256 | 253 | 254 | 154,000 | 1,270 |
| 2003-03-03 | 253 | 255 | 250 | 255 | 204,000 | 1,275 |
| 2003-02-28 | 253 | 253 | 248 | 252 | 283,500 | 1,260 |
| 2003-02-27 | 246 | 251 | 245 | 250 | 220,000 | 1,250 |
| 2003-02-26 | 248 | 250 | 245 | 249 | 166,500 | 1,245 |
| 2003-02-25 | 250 | 250 | 245 | 248 | 302,500 | 1,240 |
| 2003-02-24 | 253 | 255 | 251 | 252 | 204,000 | 1,260 |
| 2003-02-21 | 256 | 258 | 252 | 252 | 263,500 | 1,260 |
| 2003-02-20 | 256 | 257 | 253 | 257 | 230,000 | 1,285 |
| 2003-02-19 | 260 | 261 | 257 | 258 | 196,500 | 1,290 |
| 2003-02-18 | 261 | 262 | 259 | 260 | 296,500 | 1,300 |
| 2003-02-17 | 260 | 263 | 259 | 261 | 354,500 | 1,305 |
| 2003-02-14 | 262 | 262 | 257 | 260 | 1,054,500 | 1,300 |
| 2003-02-13 | 257 | 257 | 254 | 257 | 299,000 | 1,285 |
| 2003-02-12 | 249 | 257 | 248 | 252 | 582,500 | 1,260 |
| 2003-02-10 | 248 | 248 | 246 | 248 | 180,000 | 1,240 |
| 2003-02-07 | 248 | 248 | 246 | 247 | 158,000 | 1,235 |
| 2003-02-06 | 246 | 248 | 245 | 247 | 249,500 | 1,235 |
| 2003-02-05 | 242 | 246 | 241 | 246 | 424,000 | 1,230 |
| 2003-02-04 | 242 | 244 | 241 | 242 | 294,500 | 1,210 |
| 2003-02-03 | 239 | 244 | 238 | 242 | 289,500 | 1,210 |
| 2003-01-31 | 239 | 241 | 237 | 241 | 213,000 | 1,205 |
| 2003-01-30 | 241 | 243 | 240 | 240 | 191,500 | 1,200 |
| 2003-01-29 | 245 | 245 | 239 | 241 | 297,500 | 1,205 |
| 2003-01-28 | 244 | 245 | 242 | 243 | 333,500 | 1,215 |
| 2003-01-27 | 245 | 246 | 241 | 245 | 343,000 | 1,225 |
| 2003-01-24 | 243 | 245 | 241 | 245 | 419,000 | 1,225 |
| 2003-01-23 | 240 | 245 | 236 | 242 | 463,500 | 1,210 |
| 2003-01-22 | 243 | 243 | 238 | 241 | 522,000 | 1,205 |
| 2003-01-21 | 232 | 240 | 232 | 238 | 371,500 | 1,190 |
| 2003-01-20 | 237 | 240 | 233 | 234 | 396,500 | 1,170 |
| 2003-01-17 | 232 | 242 | 232 | 238 | 491,000 | 1,190 |
| 2003-01-16 | 228 | 234 | 228 | 234 | 305,500 | 1,170 |
| 2003-01-15 | 230 | 231 | 225 | 228 | 345,000 | 1,140 |
| 2003-01-14 | 230 | 231 | 227 | 228 | 206,000 | 1,140 |
| 2003-01-10 | 229 | 229 | 224 | 225 | 536,000 | 1,125 |
| 2003-01-09 | 224 | 226 | 223 | 226 | 209,000 | 1,130 |
| 2003-01-08 | 229 | 229 | 226 | 227 | 176,500 | 1,135 |
| 2003-01-07 | 235 | 235 | 228 | 229 | 233,500 | 1,145 |
| 2003-01-06 | 235 | 236 | 233 | 234 | 151,000 | 1,170 |
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
