8803 平和不動産(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,000 | 1,000 | 968 | 975 | 861,500 | 4,875 |
| 2005-12-29 | 949 | 1,004 | 946 | 986 | 3,206,000 | 4,930 |
| 2005-12-28 | 936 | 949 | 933 | 949 | 748,000 | 4,745 |
| 2005-12-27 | 938 | 953 | 937 | 939 | 721,000 | 4,695 |
| 2005-12-26 | 950 | 960 | 937 | 949 | 1,177,500 | 4,745 |
| 2005-12-22 | 949 | 950 | 920 | 936 | 1,284,000 | 4,680 |
| 2005-12-21 | 915 | 978 | 914 | 939 | 4,432,000 | 4,695 |
| 2005-12-20 | 865 | 918 | 863 | 907 | 2,150,000 | 4,535 |
| 2005-12-19 | 852 | 870 | 852 | 865 | 737,000 | 4,325 |
| 2005-12-16 | 860 | 894 | 845 | 862 | 1,224,000 | 4,310 |
| 2005-12-15 | 890 | 903 | 870 | 871 | 1,792,500 | 4,355 |
| 2005-12-14 | 920 | 929 | 870 | 898 | 2,798,000 | 4,490 |
| 2005-12-13 | 890 | 915 | 885 | 900 | 3,048,000 | 4,500 |
| 2005-12-12 | 857 | 883 | 849 | 870 | 3,499,500 | 4,350 |
| 2005-12-09 | 774 | 847 | 774 | 837 | 6,979,000 | 4,185 |
| 2005-12-08 | 800 | 801 | 765 | 772 | 1,839,500 | 3,860 |
| 2005-12-07 | 786 | 808 | 785 | 803 | 1,495,000 | 4,015 |
| 2005-12-06 | 793 | 794 | 779 | 785 | 1,308,000 | 3,925 |
| 2005-12-05 | 793 | 802 | 787 | 795 | 1,543,500 | 3,975 |
| 2005-12-02 | 765 | 789 | 765 | 789 | 2,712,000 | 3,945 |
| 2005-12-01 | 735 | 768 | 730 | 766 | 1,884,500 | 3,830 |
| 2005-11-30 | 714 | 755 | 711 | 735 | 3,586,500 | 3,675 |
| 2005-11-29 | 675 | 713 | 673 | 713 | 3,785,500 | 3,565 |
| 2005-11-28 | 650 | 685 | 642 | 680 | 2,075,500 | 3,400 |
| 2005-11-25 | 634 | 665 | 626 | 665 | 1,287,500 | 3,325 |
| 2005-11-24 | 675 | 678 | 633 | 638 | 1,950,000 | 3,190 |
| 2005-11-22 | 659 | 675 | 651 | 671 | 1,720,500 | 3,355 |
| 2005-11-21 | 666 | 672 | 648 | 654 | 1,523,000 | 3,270 |
| 2005-11-18 | 660 | 668 | 654 | 659 | 1,984,500 | 3,295 |
| 2005-11-17 | 623 | 699 | 618 | 654 | 2,719,000 | 3,270 |
| 2005-11-16 | 612 | 622 | 610 | 621 | 688,000 | 3,105 |
| 2005-11-15 | 622 | 622 | 615 | 619 | 1,362,500 | 3,095 |
| 2005-11-14 | 625 | 636 | 621 | 625 | 1,304,000 | 3,125 |
| 2005-11-11 | 613 | 628 | 608 | 625 | 1,736,500 | 3,125 |
| 2005-11-10 | 622 | 622 | 600 | 603 | 1,554,000 | 3,015 |
| 2005-11-09 | 624 | 630 | 618 | 621 | 1,489,000 | 3,105 |
| 2005-11-08 | 635 | 640 | 621 | 631 | 2,306,500 | 3,155 |
| 2005-11-07 | 620 | 630 | 610 | 630 | 1,790,500 | 3,150 |
| 2005-11-04 | 620 | 625 | 608 | 617 | 2,021,000 | 3,085 |
| 2005-11-02 | 631 | 638 | 604 | 617 | 2,352,500 | 3,085 |
| 2005-11-01 | 600 | 622 | 599 | 622 | 1,509,500 | 3,110 |
| 2005-10-31 | 585 | 597 | 583 | 594 | 1,758,000 | 2,970 |
| 2005-10-28 | 574 | 581 | 569 | 579 | 868,500 | 2,895 |
| 2005-10-27 | 580 | 584 | 574 | 576 | 1,440,000 | 2,880 |
| 2005-10-26 | 573 | 583 | 573 | 577 | 1,254,000 | 2,885 |
| 2005-10-25 | 565 | 572 | 561 | 571 | 952,500 | 2,855 |
| 2005-10-24 | 559 | 562 | 557 | 560 | 388,500 | 2,800 |
| 2005-10-21 | 546 | 560 | 546 | 554 | 924,500 | 2,770 |
| 2005-10-20 | 551 | 562 | 548 | 551 | 778,500 | 2,755 |
| 2005-10-19 | 554 | 556 | 544 | 551 | 830,500 | 2,755 |
| 2005-10-18 | 559 | 566 | 555 | 557 | 575,000 | 2,785 |
| 2005-10-17 | 570 | 571 | 558 | 563 | 828,500 | 2,815 |
| 2005-10-14 | 580 | 580 | 563 | 566 | 2,225,000 | 2,830 |
| 2005-10-13 | 559 | 564 | 552 | 562 | 1,387,500 | 2,810 |
| 2005-10-12 | 568 | 580 | 552 | 555 | 3,163,000 | 2,775 |
| 2005-10-11 | 530 | 548 | 530 | 548 | 1,242,000 | 2,740 |
| 2005-10-07 | 525 | 535 | 518 | 530 | 773,500 | 2,650 |
| 2005-10-06 | 535 | 540 | 519 | 526 | 1,462,000 | 2,630 |
| 2005-10-05 | 546 | 549 | 534 | 537 | 1,226,500 | 2,685 |
| 2005-10-04 | 546 | 555 | 546 | 553 | 610,000 | 2,765 |
| 2005-10-03 | 560 | 562 | 550 | 556 | 578,000 | 2,780 |
| 2005-09-30 | 570 | 570 | 560 | 564 | 789,000 | 2,820 |
| 2005-09-29 | 565 | 573 | 559 | 563 | 1,322,000 | 2,815 |
| 2005-09-28 | 563 | 569 | 563 | 563 | 1,465,500 | 2,815 |
| 2005-09-27 | 573 | 574 | 567 | 571 | 1,740,500 | 2,855 |
| 2005-09-26 | 544 | 559 | 543 | 557 | 851,000 | 2,785 |
| 2005-09-22 | 549 | 554 | 548 | 554 | 769,500 | 2,770 |
| 2005-09-21 | 556 | 560 | 548 | 550 | 1,128,000 | 2,750 |
| 2005-09-20 | 547 | 555 | 544 | 550 | 1,392,000 | 2,750 |
| 2005-09-16 | 549 | 549 | 540 | 544 | 531,500 | 2,720 |
| 2005-09-15 | 533 | 545 | 533 | 545 | 760,500 | 2,725 |
| 2005-09-14 | 539 | 539 | 534 | 537 | 523,000 | 2,685 |
| 2005-09-13 | 531 | 542 | 531 | 539 | 950,000 | 2,695 |
| 2005-09-12 | 530 | 535 | 526 | 530 | 686,000 | 2,650 |
| 2005-09-09 | 518 | 523 | 509 | 523 | 2,748,000 | 2,615 |
| 2005-09-08 | 515 | 516 | 508 | 509 | 864,500 | 2,545 |
| 2005-09-07 | 527 | 527 | 509 | 514 | 1,157,000 | 2,570 |
| 2005-09-06 | 528 | 537 | 511 | 519 | 4,839,500 | 2,595 |
| 2005-09-05 | 487 | 494 | 486 | 489 | 453,500 | 2,445 |
| 2005-09-02 | 487 | 487 | 483 | 486 | 633,000 | 2,430 |
| 2005-09-01 | 487 | 491 | 485 | 485 | 743,000 | 2,425 |
| 2005-08-31 | 484 | 486 | 483 | 485 | 570,000 | 2,425 |
| 2005-08-30 | 490 | 493 | 481 | 483 | 1,279,500 | 2,415 |
| 2005-08-29 | 485 | 489 | 481 | 488 | 1,152,500 | 2,440 |
| 2005-08-26 | 505 | 507 | 492 | 495 | 929,500 | 2,475 |
| 2005-08-25 | 515 | 515 | 503 | 504 | 611,000 | 2,520 |
| 2005-08-24 | 510 | 514 | 508 | 512 | 373,500 | 2,560 |
| 2005-08-23 | 525 | 527 | 514 | 514 | 629,500 | 2,570 |
| 2005-08-22 | 511 | 526 | 511 | 523 | 656,000 | 2,615 |
| 2005-08-19 | 510 | 513 | 507 | 513 | 375,500 | 2,565 |
| 2005-08-18 | 516 | 518 | 513 | 515 | 600,500 | 2,575 |
| 2005-08-17 | 506 | 517 | 504 | 510 | 714,500 | 2,550 |
| 2005-08-16 | 521 | 522 | 509 | 511 | 1,174,000 | 2,555 |
| 2005-08-15 | 523 | 527 | 519 | 521 | 693,500 | 2,605 |
| 2005-08-12 | 524 | 525 | 511 | 513 | 1,138,500 | 2,565 |
| 2005-08-11 | 510 | 525 | 507 | 524 | 1,505,500 | 2,620 |
| 2005-08-10 | 490 | 503 | 488 | 501 | 1,026,000 | 2,505 |
| 2005-08-09 | 482 | 488 | 472 | 483 | 388,000 | 2,415 |
| 2005-08-08 | 475 | 477 | 470 | 475 | 523,500 | 2,375 |
| 2005-08-05 | 487 | 487 | 471 | 477 | 507,000 | 2,385 |
| 2005-08-04 | 481 | 488 | 476 | 482 | 497,000 | 2,410 |
| 2005-08-03 | 488 | 495 | 485 | 491 | 1,251,000 | 2,455 |
| 2005-08-02 | 480 | 485 | 477 | 480 | 702,000 | 2,400 |
| 2005-08-01 | 475 | 478 | 473 | 475 | 338,500 | 2,375 |
| 2005-07-29 | 476 | 485 | 475 | 479 | 511,500 | 2,395 |
| 2005-07-28 | 475 | 476 | 474 | 475 | 274,500 | 2,375 |
| 2005-07-27 | 480 | 482 | 476 | 477 | 519,000 | 2,385 |
| 2005-07-26 | 487 | 487 | 479 | 480 | 373,000 | 2,400 |
| 2005-07-25 | 480 | 491 | 480 | 487 | 854,000 | 2,435 |
| 2005-07-22 | 475 | 480 | 472 | 478 | 798,500 | 2,390 |
| 2005-07-21 | 470 | 473 | 470 | 470 | 294,000 | 2,350 |
| 2005-07-20 | 472 | 474 | 468 | 471 | 330,500 | 2,355 |
| 2005-07-19 | 469 | 470 | 466 | 469 | 353,500 | 2,345 |
| 2005-07-15 | 476 | 476 | 470 | 470 | 280,500 | 2,350 |
| 2005-07-14 | 473 | 479 | 473 | 475 | 422,000 | 2,375 |
| 2005-07-13 | 470 | 473 | 469 | 469 | 200,500 | 2,345 |
| 2005-07-12 | 474 | 474 | 468 | 470 | 318,500 | 2,350 |
| 2005-07-11 | 472 | 475 | 466 | 473 | 515,000 | 2,365 |
| 2005-07-08 | 473 | 473 | 468 | 468 | 1,151,500 | 2,340 |
| 2005-07-07 | 469 | 472 | 466 | 472 | 400,500 | 2,360 |
| 2005-07-06 | 470 | 474 | 469 | 469 | 276,500 | 2,345 |
| 2005-07-05 | 478 | 478 | 470 | 470 | 674,000 | 2,350 |
| 2005-07-04 | 467 | 470 | 467 | 470 | 481,000 | 2,350 |
| 2005-07-01 | 457 | 467 | 455 | 467 | 697,000 | 2,335 |
| 2005-06-30 | 457 | 457 | 452 | 456 | 402,000 | 2,280 |
| 2005-06-29 | 457 | 457 | 453 | 455 | 379,500 | 2,275 |
| 2005-06-28 | 449 | 454 | 446 | 452 | 440,500 | 2,260 |
| 2005-06-27 | 442 | 446 | 441 | 446 | 321,500 | 2,230 |
| 2005-06-24 | 443 | 447 | 442 | 447 | 281,000 | 2,235 |
| 2005-06-23 | 447 | 448 | 443 | 448 | 356,000 | 2,240 |
| 2005-06-22 | 446 | 449 | 446 | 446 | 566,000 | 2,230 |
| 2005-06-21 | 440 | 444 | 438 | 443 | 323,500 | 2,215 |
| 2005-06-20 | 441 | 441 | 435 | 437 | 248,500 | 2,185 |
| 2005-06-17 | 435 | 439 | 435 | 438 | 272,000 | 2,190 |
| 2005-06-16 | 434 | 439 | 434 | 438 | 231,500 | 2,190 |
| 2005-06-15 | 434 | 440 | 430 | 434 | 376,500 | 2,170 |
| 2005-06-14 | 432 | 433 | 431 | 431 | 256,000 | 2,155 |
| 2005-06-13 | 431 | 438 | 430 | 433 | 381,500 | 2,165 |
| 2005-06-10 | 417 | 433 | 417 | 430 | 3,426,500 | 2,150 |
| 2005-06-09 | 427 | 429 | 421 | 422 | 402,500 | 2,110 |
| 2005-06-08 | 426 | 432 | 425 | 426 | 338,000 | 2,130 |
| 2005-06-07 | 434 | 434 | 425 | 428 | 268,500 | 2,140 |
| 2005-06-06 | 427 | 430 | 419 | 429 | 509,000 | 2,145 |
| 2005-06-03 | 431 | 435 | 425 | 435 | 418,000 | 2,175 |
| 2005-06-02 | 432 | 434 | 428 | 429 | 382,500 | 2,145 |
| 2005-06-01 | 434 | 435 | 431 | 435 | 224,000 | 2,175 |
| 2005-05-31 | 434 | 434 | 428 | 431 | 282,000 | 2,155 |
| 2005-05-30 | 421 | 433 | 421 | 429 | 393,500 | 2,145 |
| 2005-05-27 | 419 | 425 | 417 | 425 | 523,000 | 2,125 |
| 2005-05-26 | 416 | 416 | 406 | 414 | 441,000 | 2,070 |
| 2005-05-25 | 415 | 416 | 410 | 411 | 385,000 | 2,055 |
| 2005-05-24 | 423 | 423 | 415 | 415 | 424,500 | 2,075 |
| 2005-05-23 | 419 | 423 | 416 | 421 | 310,000 | 2,105 |
| 2005-05-20 | 415 | 422 | 414 | 415 | 535,500 | 2,075 |
| 2005-05-19 | 415 | 424 | 412 | 420 | 537,000 | 2,100 |
| 2005-05-18 | 412 | 415 | 406 | 408 | 614,000 | 2,040 |
| 2005-05-17 | 430 | 433 | 412 | 413 | 567,000 | 2,065 |
| 2005-05-16 | 425 | 431 | 424 | 425 | 337,500 | 2,125 |
| 2005-05-13 | 437 | 438 | 433 | 434 | 443,000 | 2,170 |
| 2005-05-12 | 441 | 441 | 435 | 438 | 320,500 | 2,190 |
| 2005-05-11 | 438 | 438 | 433 | 437 | 239,500 | 2,185 |
| 2005-05-10 | 443 | 443 | 435 | 440 | 480,500 | 2,200 |
| 2005-05-09 | 442 | 443 | 439 | 442 | 453,500 | 2,210 |
| 2005-05-06 | 443 | 444 | 437 | 441 | 508,000 | 2,205 |
| 2005-05-02 | 434 | 435 | 429 | 433 | 375,500 | 2,165 |
| 2005-04-28 | 424 | 428 | 418 | 427 | 517,500 | 2,135 |
| 2005-04-27 | 420 | 428 | 420 | 426 | 374,500 | 2,130 |
| 2005-04-26 | 419 | 426 | 419 | 424 | 482,500 | 2,120 |
| 2005-04-25 | 427 | 427 | 419 | 422 | 341,000 | 2,110 |
| 2005-04-22 | 422 | 427 | 422 | 422 | 517,500 | 2,110 |
| 2005-04-21 | 416 | 419 | 409 | 416 | 504,500 | 2,080 |
| 2005-04-20 | 427 | 430 | 425 | 427 | 449,000 | 2,135 |
| 2005-04-19 | 420 | 425 | 419 | 422 | 682,500 | 2,110 |
| 2005-04-18 | 427 | 434 | 417 | 419 | 1,031,500 | 2,095 |
| 2005-04-15 | 441 | 444 | 438 | 442 | 476,000 | 2,210 |
| 2005-04-14 | 443 | 448 | 440 | 447 | 463,000 | 2,235 |
| 2005-04-13 | 451 | 457 | 442 | 448 | 652,000 | 2,240 |
| 2005-04-12 | 457 | 458 | 451 | 453 | 489,000 | 2,265 |
| 2005-04-11 | 454 | 458 | 452 | 454 | 337,000 | 2,270 |
| 2005-04-08 | 454 | 459 | 453 | 454 | 983,500 | 2,270 |
| 2005-04-07 | 459 | 459 | 447 | 449 | 401,000 | 2,245 |
| 2005-04-06 | 453 | 460 | 452 | 456 | 262,500 | 2,280 |
| 2005-04-05 | 450 | 458 | 449 | 456 | 401,500 | 2,280 |
| 2005-04-04 | 447 | 452 | 446 | 447 | 401,000 | 2,235 |
| 2005-04-01 | 445 | 458 | 445 | 456 | 421,500 | 2,280 |
| 2005-03-31 | 441 | 457 | 441 | 454 | 1,157,000 | 2,270 |
| 2005-03-30 | 451 | 453 | 444 | 446 | 865,500 | 2,230 |
| 2005-03-29 | 463 | 466 | 453 | 456 | 631,000 | 2,280 |
| 2005-03-28 | 464 | 466 | 460 | 463 | 245,000 | 2,315 |
| 2005-03-25 | 467 | 471 | 464 | 465 | 431,000 | 2,325 |
| 2005-03-24 | 475 | 477 | 467 | 472 | 498,500 | 2,360 |
| 2005-03-23 | 480 | 481 | 467 | 473 | 759,500 | 2,365 |
| 2005-03-22 | 486 | 486 | 480 | 483 | 739,000 | 2,415 |
| 2005-03-18 | 474 | 485 | 473 | 485 | 605,000 | 2,425 |
| 2005-03-17 | 476 | 476 | 471 | 471 | 401,000 | 2,355 |
| 2005-03-16 | 480 | 480 | 471 | 479 | 698,500 | 2,395 |
| 2005-03-15 | 488 | 490 | 475 | 476 | 1,489,500 | 2,380 |
| 2005-03-14 | 467 | 479 | 466 | 473 | 1,134,500 | 2,365 |
| 2005-03-11 | 448 | 465 | 448 | 461 | 4,172,000 | 2,305 |
| 2005-03-10 | 455 | 458 | 453 | 453 | 323,000 | 2,265 |
| 2005-03-09 | 451 | 458 | 451 | 458 | 726,000 | 2,290 |
| 2005-03-08 | 452 | 455 | 450 | 453 | 855,500 | 2,265 |
| 2005-03-07 | 450 | 453 | 447 | 449 | 414,000 | 2,245 |
| 2005-03-04 | 447 | 449 | 443 | 445 | 522,500 | 2,225 |
| 2005-03-03 | 440 | 450 | 440 | 448 | 595,000 | 2,240 |
| 2005-03-02 | 440 | 443 | 438 | 442 | 223,000 | 2,210 |
| 2005-03-01 | 439 | 441 | 436 | 440 | 343,000 | 2,200 |
| 2005-02-28 | 439 | 440 | 436 | 439 | 247,500 | 2,195 |
| 2005-02-25 | 427 | 435 | 427 | 433 | 336,000 | 2,165 |
| 2005-02-24 | 425 | 428 | 424 | 425 | 244,500 | 2,125 |
| 2005-02-23 | 425 | 425 | 419 | 423 | 225,000 | 2,115 |
| 2005-02-22 | 431 | 433 | 426 | 426 | 259,500 | 2,130 |
| 2005-02-21 | 432 | 436 | 427 | 432 | 324,000 | 2,160 |
| 2005-02-18 | 425 | 434 | 425 | 433 | 303,000 | 2,165 |
| 2005-02-17 | 428 | 429 | 425 | 425 | 422,500 | 2,125 |
| 2005-02-16 | 437 | 440 | 430 | 430 | 556,500 | 2,150 |
| 2005-02-15 | 442 | 444 | 441 | 442 | 153,500 | 2,210 |
| 2005-02-14 | 442 | 447 | 441 | 444 | 579,000 | 2,220 |
| 2005-02-10 | 429 | 439 | 429 | 438 | 772,500 | 2,190 |
| 2005-02-09 | 437 | 437 | 433 | 434 | 216,500 | 2,170 |
| 2005-02-08 | 434 | 438 | 433 | 437 | 358,500 | 2,185 |
| 2005-02-07 | 434 | 439 | 432 | 437 | 409,500 | 2,185 |
| 2005-02-04 | 429 | 431 | 426 | 430 | 283,000 | 2,150 |
| 2005-02-03 | 429 | 432 | 428 | 429 | 239,500 | 2,145 |
| 2005-02-02 | 430 | 433 | 426 | 429 | 440,500 | 2,145 |
| 2005-02-01 | 429 | 429 | 425 | 427 | 263,000 | 2,135 |
| 2005-01-31 | 421 | 428 | 421 | 426 | 445,500 | 2,130 |
| 2005-01-28 | 420 | 422 | 418 | 420 | 290,500 | 2,100 |
| 2005-01-27 | 420 | 424 | 420 | 422 | 167,000 | 2,110 |
| 2005-01-26 | 424 | 424 | 422 | 423 | 135,500 | 2,115 |
| 2005-01-25 | 422 | 423 | 420 | 422 | 294,000 | 2,110 |
| 2005-01-24 | 414 | 424 | 413 | 422 | 432,500 | 2,110 |
| 2005-01-21 | 417 | 420 | 414 | 414 | 377,500 | 2,070 |
| 2005-01-20 | 414 | 419 | 414 | 418 | 422,000 | 2,090 |
| 2005-01-19 | 423 | 426 | 419 | 419 | 331,500 | 2,095 |
| 2005-01-18 | 426 | 426 | 419 | 421 | 386,000 | 2,105 |
| 2005-01-17 | 422 | 428 | 418 | 425 | 443,500 | 2,125 |
| 2005-01-14 | 416 | 420 | 413 | 417 | 1,163,000 | 2,085 |
| 2005-01-13 | 414 | 420 | 414 | 416 | 242,000 | 2,080 |
| 2005-01-12 | 424 | 424 | 417 | 419 | 274,000 | 2,095 |
| 2005-01-11 | 419 | 425 | 419 | 424 | 378,500 | 2,120 |
| 2005-01-07 | 422 | 424 | 417 | 419 | 343,000 | 2,095 |
| 2005-01-06 | 412 | 421 | 412 | 421 | 373,500 | 2,105 |
| 2005-01-05 | 411 | 414 | 411 | 413 | 289,000 | 2,065 |
| 2005-01-04 | 412 | 419 | 410 | 418 | 289,500 | 2,090 |
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
