8803 平和不動産(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 672 | 676 | 670 | 674 | 301,000 | 3,370 |
| 2006-12-28 | 681 | 685 | 672 | 676 | 562,000 | 3,380 |
| 2006-12-27 | 671 | 674 | 663 | 670 | 395,000 | 3,350 |
| 2006-12-26 | 656 | 670 | 655 | 667 | 583,000 | 3,335 |
| 2006-12-25 | 660 | 662 | 655 | 659 | 395,000 | 3,295 |
| 2006-12-22 | 661 | 665 | 656 | 665 | 697,000 | 3,325 |
| 2006-12-21 | 670 | 674 | 658 | 661 | 548,000 | 3,305 |
| 2006-12-20 | 660 | 674 | 655 | 667 | 853,000 | 3,335 |
| 2006-12-19 | 670 | 672 | 653 | 658 | 1,009,500 | 3,290 |
| 2006-12-18 | 686 | 695 | 675 | 675 | 528,500 | 3,375 |
| 2006-12-15 | 680 | 692 | 678 | 684 | 750,000 | 3,420 |
| 2006-12-14 | 678 | 680 | 673 | 675 | 508,500 | 3,375 |
| 2006-12-13 | 677 | 679 | 671 | 675 | 473,000 | 3,375 |
| 2006-12-12 | 675 | 684 | 673 | 674 | 556,000 | 3,370 |
| 2006-12-11 | 674 | 677 | 664 | 670 | 787,500 | 3,350 |
| 2006-12-08 | 669 | 684 | 667 | 672 | 3,490,000 | 3,360 |
| 2006-12-07 | 688 | 688 | 675 | 679 | 689,500 | 3,395 |
| 2006-12-06 | 691 | 693 | 679 | 683 | 758,000 | 3,415 |
| 2006-12-05 | 696 | 697 | 678 | 681 | 688,500 | 3,405 |
| 2006-12-04 | 689 | 694 | 683 | 691 | 544,000 | 3,455 |
| 2006-12-01 | 687 | 696 | 683 | 688 | 786,000 | 3,440 |
| 2006-11-30 | 701 | 701 | 682 | 694 | 1,723,500 | 3,470 |
| 2006-11-29 | 668 | 675 | 663 | 671 | 829,500 | 3,355 |
| 2006-11-28 | 644 | 656 | 644 | 654 | 1,086,500 | 3,270 |
| 2006-11-27 | 646 | 659 | 645 | 654 | 921,500 | 3,270 |
| 2006-11-24 | 662 | 663 | 644 | 656 | 1,009,000 | 3,280 |
| 2006-11-22 | 655 | 669 | 650 | 669 | 711,500 | 3,345 |
| 2006-11-21 | 665 | 667 | 653 | 654 | 1,021,500 | 3,270 |
| 2006-11-20 | 670 | 672 | 655 | 655 | 1,037,000 | 3,275 |
| 2006-11-17 | 710 | 710 | 678 | 680 | 1,381,500 | 3,400 |
| 2006-11-16 | 723 | 733 | 708 | 709 | 983,500 | 3,545 |
| 2006-11-15 | 740 | 749 | 715 | 716 | 989,000 | 3,580 |
| 2006-11-14 | 715 | 745 | 715 | 745 | 964,000 | 3,725 |
| 2006-11-13 | 718 | 729 | 706 | 713 | 517,500 | 3,565 |
| 2006-11-10 | 713 | 737 | 713 | 729 | 1,290,000 | 3,645 |
| 2006-11-09 | 730 | 736 | 716 | 723 | 825,500 | 3,615 |
| 2006-11-08 | 765 | 765 | 731 | 736 | 799,500 | 3,680 |
| 2006-11-07 | 761 | 770 | 755 | 767 | 983,000 | 3,835 |
| 2006-11-06 | 766 | 774 | 757 | 757 | 624,000 | 3,785 |
| 2006-11-02 | 783 | 787 | 775 | 782 | 583,500 | 3,910 |
| 2006-11-01 | 788 | 788 | 773 | 783 | 646,500 | 3,915 |
| 2006-10-31 | 775 | 785 | 768 | 785 | 951,500 | 3,925 |
| 2006-10-30 | 793 | 794 | 770 | 776 | 1,130,500 | 3,880 |
| 2006-10-27 | 796 | 798 | 780 | 790 | 625,000 | 3,950 |
| 2006-10-26 | 794 | 806 | 790 | 795 | 782,000 | 3,975 |
| 2006-10-25 | 809 | 809 | 784 | 784 | 551,500 | 3,920 |
| 2006-10-24 | 818 | 820 | 800 | 801 | 1,013,000 | 4,005 |
| 2006-10-23 | 794 | 813 | 791 | 810 | 1,318,000 | 4,050 |
| 2006-10-20 | 779 | 788 | 779 | 785 | 564,000 | 3,925 |
| 2006-10-19 | 785 | 788 | 773 | 777 | 1,089,500 | 3,885 |
| 2006-10-18 | 774 | 781 | 773 | 780 | 782,000 | 3,900 |
| 2006-10-17 | 792 | 794 | 769 | 780 | 809,500 | 3,900 |
| 2006-10-16 | 790 | 791 | 785 | 790 | 651,500 | 3,950 |
| 2006-10-13 | 775 | 786 | 771 | 780 | 1,502,000 | 3,900 |
| 2006-10-12 | 756 | 771 | 751 | 771 | 1,037,500 | 3,855 |
| 2006-10-11 | 774 | 777 | 745 | 753 | 1,364,000 | 3,765 |
| 2006-10-10 | 747 | 753 | 737 | 751 | 1,612,500 | 3,755 |
| 2006-10-06 | 735 | 743 | 732 | 737 | 872,000 | 3,685 |
| 2006-10-05 | 732 | 735 | 717 | 730 | 659,500 | 3,650 |
| 2006-10-04 | 734 | 739 | 719 | 723 | 520,000 | 3,615 |
| 2006-10-03 | 722 | 736 | 712 | 733 | 424,000 | 3,665 |
| 2006-10-02 | 736 | 738 | 727 | 727 | 607,500 | 3,635 |
| 2006-09-29 | 728 | 736 | 715 | 736 | 605,500 | 3,680 |
| 2006-09-28 | 720 | 725 | 714 | 725 | 744,500 | 3,625 |
| 2006-09-27 | 696 | 714 | 696 | 714 | 595,500 | 3,570 |
| 2006-09-26 | 695 | 695 | 684 | 691 | 574,500 | 3,455 |
| 2006-09-25 | 690 | 725 | 687 | 701 | 741,500 | 3,505 |
| 2006-09-22 | 697 | 705 | 697 | 700 | 498,000 | 3,500 |
| 2006-09-21 | 709 | 713 | 696 | 708 | 466,500 | 3,540 |
| 2006-09-20 | 706 | 709 | 700 | 709 | 565,000 | 3,545 |
| 2006-09-19 | 719 | 728 | 708 | 708 | 591,500 | 3,540 |
| 2006-09-15 | 697 | 713 | 694 | 710 | 653,500 | 3,550 |
| 2006-09-14 | 707 | 723 | 703 | 706 | 610,500 | 3,530 |
| 2006-09-13 | 717 | 730 | 709 | 710 | 649,000 | 3,550 |
| 2006-09-12 | 719 | 733 | 706 | 713 | 648,000 | 3,565 |
| 2006-09-11 | 750 | 750 | 725 | 729 | 682,000 | 3,645 |
| 2006-09-08 | 732 | 749 | 720 | 745 | 2,653,000 | 3,725 |
| 2006-09-07 | 736 | 742 | 725 | 742 | 669,500 | 3,710 |
| 2006-09-06 | 739 | 748 | 737 | 747 | 1,089,500 | 3,735 |
| 2006-09-05 | 727 | 739 | 720 | 738 | 666,000 | 3,690 |
| 2006-09-04 | 722 | 728 | 716 | 726 | 603,500 | 3,630 |
| 2006-09-01 | 705 | 715 | 704 | 714 | 637,000 | 3,570 |
| 2006-08-31 | 703 | 718 | 701 | 708 | 759,000 | 3,540 |
| 2006-08-30 | 706 | 716 | 698 | 699 | 459,000 | 3,495 |
| 2006-08-29 | 711 | 715 | 705 | 708 | 569,000 | 3,540 |
| 2006-08-28 | 715 | 720 | 707 | 710 | 346,000 | 3,550 |
| 2006-08-25 | 718 | 729 | 704 | 712 | 498,000 | 3,560 |
| 2006-08-24 | 720 | 722 | 708 | 714 | 656,000 | 3,570 |
| 2006-08-23 | 731 | 732 | 720 | 725 | 780,500 | 3,625 |
| 2006-08-22 | 714 | 738 | 713 | 731 | 862,000 | 3,655 |
| 2006-08-21 | 720 | 727 | 712 | 713 | 757,500 | 3,565 |
| 2006-08-18 | 720 | 730 | 715 | 721 | 1,105,000 | 3,605 |
| 2006-08-17 | 746 | 754 | 725 | 726 | 956,000 | 3,630 |
| 2006-08-16 | 737 | 743 | 733 | 740 | 580,500 | 3,700 |
| 2006-08-15 | 727 | 732 | 723 | 727 | 528,500 | 3,635 |
| 2006-08-14 | 719 | 730 | 713 | 726 | 839,000 | 3,630 |
| 2006-08-11 | 710 | 726 | 705 | 720 | 1,443,500 | 3,600 |
| 2006-08-10 | 717 | 718 | 699 | 707 | 1,058,000 | 3,535 |
| 2006-08-09 | 693 | 710 | 679 | 709 | 1,560,000 | 3,545 |
| 2006-08-08 | 668 | 688 | 664 | 688 | 1,322,000 | 3,440 |
| 2006-08-07 | 674 | 682 | 661 | 663 | 1,008,500 | 3,315 |
| 2006-08-04 | 666 | 672 | 657 | 666 | 921,000 | 3,330 |
| 2006-08-03 | 665 | 675 | 657 | 661 | 895,000 | 3,305 |
| 2006-08-02 | 639 | 664 | 634 | 662 | 1,331,500 | 3,310 |
| 2006-08-01 | 624 | 644 | 619 | 636 | 866,000 | 3,180 |
| 2006-07-31 | 623 | 626 | 614 | 623 | 844,500 | 3,115 |
| 2006-07-28 | 604 | 618 | 589 | 613 | 1,373,500 | 3,065 |
| 2006-07-27 | 570 | 592 | 563 | 590 | 1,136,000 | 2,950 |
| 2006-07-26 | 582 | 584 | 570 | 576 | 695,000 | 2,880 |
| 2006-07-25 | 584 | 584 | 572 | 575 | 556,000 | 2,875 |
| 2006-07-24 | 557 | 577 | 549 | 574 | 960,500 | 2,870 |
| 2006-07-21 | 563 | 577 | 557 | 563 | 1,101,500 | 2,815 |
| 2006-07-20 | 578 | 584 | 561 | 573 | 836,500 | 2,865 |
| 2006-07-19 | 531 | 550 | 524 | 548 | 1,638,500 | 2,740 |
| 2006-07-18 | 561 | 569 | 534 | 537 | 1,570,000 | 2,685 |
| 2006-07-14 | 570 | 585 | 564 | 571 | 1,995,000 | 2,855 |
| 2006-07-13 | 588 | 606 | 574 | 586 | 1,427,500 | 2,930 |
| 2006-07-12 | 610 | 619 | 591 | 593 | 1,138,000 | 2,965 |
| 2006-07-11 | 626 | 627 | 607 | 612 | 1,208,500 | 3,060 |
| 2006-07-10 | 617 | 628 | 617 | 626 | 1,501,500 | 3,130 |
| 2006-07-07 | 649 | 649 | 625 | 630 | 1,036,000 | 3,150 |
| 2006-07-06 | 658 | 661 | 633 | 638 | 1,061,000 | 3,190 |
| 2006-07-05 | 648 | 673 | 648 | 668 | 767,500 | 3,340 |
| 2006-07-04 | 680 | 681 | 665 | 668 | 718,500 | 3,340 |
| 2006-07-03 | 669 | 678 | 665 | 674 | 426,000 | 3,370 |
| 2006-06-30 | 674 | 680 | 663 | 665 | 582,500 | 3,325 |
| 2006-06-29 | 638 | 651 | 638 | 651 | 768,500 | 3,255 |
| 2006-06-28 | 643 | 648 | 633 | 636 | 742,000 | 3,180 |
| 2006-06-27 | 661 | 662 | 652 | 657 | 525,000 | 3,285 |
| 2006-06-26 | 660 | 663 | 648 | 660 | 558,000 | 3,300 |
| 2006-06-23 | 637 | 658 | 629 | 653 | 740,000 | 3,265 |
| 2006-06-22 | 626 | 639 | 625 | 636 | 778,500 | 3,180 |
| 2006-06-21 | 642 | 642 | 608 | 617 | 710,000 | 3,085 |
| 2006-06-20 | 654 | 668 | 627 | 632 | 493,000 | 3,160 |
| 2006-06-19 | 652 | 671 | 649 | 654 | 686,000 | 3,270 |
| 2006-06-16 | 658 | 660 | 649 | 653 | 822,500 | 3,265 |
| 2006-06-15 | 647 | 654 | 627 | 638 | 514,500 | 3,190 |
| 2006-06-14 | 620 | 635 | 610 | 627 | 904,000 | 3,135 |
| 2006-06-13 | 645 | 659 | 623 | 623 | 1,006,500 | 3,115 |
| 2006-06-12 | 640 | 669 | 640 | 665 | 624,500 | 3,325 |
| 2006-06-09 | 619 | 656 | 619 | 649 | 3,681,500 | 3,245 |
| 2006-06-08 | 643 | 646 | 626 | 639 | 1,402,500 | 3,195 |
| 2006-06-07 | 674 | 687 | 658 | 659 | 851,500 | 3,295 |
| 2006-06-06 | 691 | 696 | 676 | 684 | 659,500 | 3,420 |
| 2006-06-05 | 704 | 715 | 692 | 714 | 790,500 | 3,570 |
| 2006-06-02 | 691 | 699 | 660 | 695 | 2,012,000 | 3,475 |
| 2006-06-01 | 715 | 726 | 696 | 701 | 753,000 | 3,505 |
| 2006-05-31 | 710 | 713 | 703 | 710 | 873,500 | 3,550 |
| 2006-05-30 | 736 | 736 | 715 | 722 | 503,500 | 3,610 |
| 2006-05-29 | 737 | 742 | 730 | 735 | 820,000 | 3,675 |
| 2006-05-26 | 730 | 740 | 714 | 723 | 1,032,000 | 3,615 |
| 2006-05-25 | 737 | 742 | 725 | 735 | 604,000 | 3,675 |
| 2006-05-24 | 727 | 739 | 721 | 738 | 1,209,500 | 3,690 |
| 2006-05-23 | 743 | 748 | 724 | 729 | 1,473,500 | 3,645 |
| 2006-05-22 | 777 | 780 | 750 | 753 | 782,000 | 3,765 |
| 2006-05-19 | 770 | 783 | 754 | 773 | 811,000 | 3,865 |
| 2006-05-18 | 759 | 782 | 752 | 776 | 939,500 | 3,880 |
| 2006-05-17 | 781 | 787 | 753 | 771 | 1,201,500 | 3,855 |
| 2006-05-16 | 801 | 809 | 773 | 777 | 1,053,500 | 3,885 |
| 2006-05-15 | 816 | 817 | 795 | 805 | 1,240,500 | 4,025 |
| 2006-05-12 | 831 | 835 | 803 | 825 | 1,410,500 | 4,125 |
| 2006-05-11 | 844 | 855 | 834 | 854 | 1,336,500 | 4,270 |
| 2006-05-10 | 858 | 869 | 842 | 850 | 2,470,500 | 4,250 |
| 2006-05-09 | 850 | 852 | 836 | 848 | 999,500 | 4,240 |
| 2006-05-08 | 854 | 854 | 832 | 852 | 1,518,000 | 4,260 |
| 2006-05-02 | 810 | 828 | 810 | 825 | 786,000 | 4,125 |
| 2006-05-01 | 822 | 824 | 801 | 809 | 844,000 | 4,045 |
| 2006-04-28 | 839 | 840 | 811 | 820 | 1,015,000 | 4,100 |
| 2006-04-27 | 827 | 848 | 819 | 848 | 1,633,000 | 4,240 |
| 2006-04-26 | 808 | 820 | 802 | 818 | 1,152,500 | 4,090 |
| 2006-04-25 | 787 | 802 | 779 | 800 | 638,000 | 4,000 |
| 2006-04-24 | 786 | 793 | 772 | 777 | 914,000 | 3,885 |
| 2006-04-21 | 805 | 810 | 789 | 793 | 767,000 | 3,965 |
| 2006-04-20 | 809 | 809 | 796 | 798 | 609,500 | 3,990 |
| 2006-04-19 | 815 | 818 | 796 | 799 | 872,500 | 3,995 |
| 2006-04-18 | 782 | 813 | 782 | 811 | 860,500 | 4,055 |
| 2006-04-17 | 802 | 810 | 780 | 782 | 803,500 | 3,910 |
| 2006-04-14 | 823 | 823 | 809 | 810 | 931,000 | 4,050 |
| 2006-04-13 | 820 | 820 | 807 | 813 | 789,000 | 4,065 |
| 2006-04-12 | 815 | 820 | 804 | 816 | 672,500 | 4,080 |
| 2006-04-11 | 813 | 818 | 794 | 813 | 1,752,000 | 4,065 |
| 2006-04-10 | 826 | 829 | 815 | 817 | 993,500 | 4,085 |
| 2006-04-07 | 830 | 833 | 825 | 829 | 551,500 | 4,145 |
| 2006-04-06 | 835 | 845 | 823 | 836 | 827,000 | 4,180 |
| 2006-04-05 | 852 | 858 | 827 | 835 | 1,101,500 | 4,175 |
| 2006-04-04 | 853 | 858 | 844 | 853 | 1,375,000 | 4,265 |
| 2006-04-03 | 840 | 852 | 838 | 851 | 1,297,500 | 4,255 |
| 2006-03-31 | 850 | 851 | 838 | 848 | 533,500 | 4,240 |
| 2006-03-30 | 845 | 850 | 841 | 849 | 1,275,000 | 4,245 |
| 2006-03-29 | 836 | 845 | 827 | 841 | 774,000 | 4,205 |
| 2006-03-28 | 838 | 838 | 822 | 834 | 591,000 | 4,170 |
| 2006-03-27 | 838 | 845 | 826 | 835 | 706,500 | 4,175 |
| 2006-03-24 | 827 | 850 | 825 | 830 | 1,191,500 | 4,150 |
| 2006-03-23 | 846 | 848 | 826 | 831 | 1,285,500 | 4,155 |
| 2006-03-22 | 840 | 844 | 826 | 833 | 923,000 | 4,165 |
| 2006-03-20 | 818 | 844 | 818 | 844 | 886,500 | 4,220 |
| 2006-03-17 | 803 | 830 | 800 | 828 | 701,000 | 4,140 |
| 2006-03-16 | 831 | 831 | 804 | 809 | 705,500 | 4,045 |
| 2006-03-15 | 845 | 846 | 831 | 836 | 527,500 | 4,180 |
| 2006-03-14 | 842 | 848 | 825 | 839 | 886,500 | 4,195 |
| 2006-03-13 | 842 | 845 | 829 | 841 | 991,500 | 4,205 |
| 2006-03-10 | 800 | 817 | 790 | 812 | 2,952,000 | 4,060 |
| 2006-03-09 | 779 | 803 | 777 | 797 | 1,416,500 | 3,985 |
| 2006-03-08 | 780 | 804 | 760 | 779 | 1,143,000 | 3,895 |
| 2006-03-07 | 796 | 796 | 774 | 779 | 520,000 | 3,895 |
| 2006-03-06 | 772 | 793 | 761 | 792 | 755,500 | 3,960 |
| 2006-03-03 | 790 | 800 | 766 | 769 | 735,500 | 3,845 |
| 2006-03-02 | 812 | 822 | 793 | 796 | 805,000 | 3,980 |
| 2006-03-01 | 820 | 820 | 800 | 807 | 1,243,500 | 4,035 |
| 2006-02-28 | 846 | 846 | 811 | 831 | 817,500 | 4,155 |
| 2006-02-27 | 827 | 845 | 825 | 844 | 1,212,500 | 4,220 |
| 2006-02-24 | 816 | 829 | 802 | 826 | 1,086,500 | 4,130 |
| 2006-02-23 | 823 | 827 | 802 | 824 | 1,543,500 | 4,120 |
| 2006-02-22 | 813 | 828 | 780 | 809 | 1,429,000 | 4,045 |
| 2006-02-21 | 753 | 805 | 753 | 803 | 1,713,500 | 4,015 |
| 2006-02-20 | 765 | 770 | 735 | 742 | 1,870,500 | 3,710 |
| 2006-02-17 | 820 | 829 | 784 | 785 | 1,194,000 | 3,925 |
| 2006-02-16 | 831 | 843 | 815 | 825 | 790,000 | 4,125 |
| 2006-02-15 | 871 | 884 | 841 | 841 | 871,500 | 4,205 |
| 2006-02-14 | 820 | 869 | 797 | 863 | 1,321,500 | 4,315 |
| 2006-02-13 | 862 | 868 | 827 | 831 | 1,266,500 | 4,155 |
| 2006-02-10 | 905 | 907 | 851 | 871 | 1,636,500 | 4,355 |
| 2006-02-09 | 908 | 912 | 887 | 898 | 989,000 | 4,490 |
| 2006-02-08 | 918 | 920 | 880 | 884 | 1,269,000 | 4,420 |
| 2006-02-07 | 916 | 924 | 911 | 922 | 1,196,500 | 4,610 |
| 2006-02-06 | 917 | 920 | 905 | 909 | 1,090,500 | 4,545 |
| 2006-02-03 | 917 | 927 | 910 | 912 | 1,568,000 | 4,560 |
| 2006-02-02 | 905 | 925 | 903 | 916 | 1,046,500 | 4,580 |
| 2006-02-01 | 910 | 928 | 888 | 897 | 1,116,000 | 4,485 |
| 2006-01-31 | 918 | 933 | 900 | 919 | 1,242,500 | 4,595 |
| 2006-01-30 | 945 | 947 | 921 | 926 | 1,934,000 | 4,630 |
| 2006-01-27 | 918 | 930 | 908 | 930 | 1,982,500 | 4,650 |
| 2006-01-26 | 899 | 905 | 881 | 898 | 1,624,000 | 4,490 |
| 2006-01-25 | 843 | 885 | 840 | 869 | 2,009,500 | 4,345 |
| 2006-01-24 | 810 | 839 | 810 | 832 | 865,500 | 4,160 |
| 2006-01-23 | 803 | 833 | 792 | 801 | 1,110,500 | 4,005 |
| 2006-01-20 | 861 | 869 | 821 | 833 | 1,373,500 | 4,165 |
| 2006-01-19 | 808 | 872 | 808 | 854 | 1,975,000 | 4,270 |
| 2006-01-18 | 870 | 871 | 775 | 828 | 2,391,500 | 4,140 |
| 2006-01-17 | 892 | 919 | 871 | 871 | 996,500 | 4,355 |
| 2006-01-16 | 910 | 936 | 894 | 922 | 1,466,000 | 4,610 |
| 2006-01-13 | 928 | 930 | 915 | 923 | 1,968,000 | 4,615 |
| 2006-01-12 | 911 | 925 | 890 | 918 | 2,222,000 | 4,590 |
| 2006-01-11 | 870 | 904 | 863 | 901 | 2,476,500 | 4,505 |
| 2006-01-10 | 908 | 908 | 855 | 872 | 2,524,500 | 4,360 |
| 2006-01-06 | 931 | 932 | 909 | 911 | 2,287,500 | 4,555 |
| 2006-01-05 | 969 | 970 | 933 | 943 | 1,647,000 | 4,715 |
| 2006-01-04 | 982 | 985 | 968 | 975 | 593,500 | 4,875 |
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
