8803 平和不動産(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 715 | 719 | 709 | 710 | 311,500 | 3,550 |
| 2007-12-27 | 742 | 743 | 729 | 733 | 404,500 | 3,665 |
| 2007-12-26 | 746 | 748 | 734 | 745 | 410,500 | 3,725 |
| 2007-12-25 | 720 | 750 | 720 | 746 | 744,500 | 3,730 |
| 2007-12-21 | 700 | 710 | 693 | 703 | 1,039,500 | 3,515 |
| 2007-12-20 | 701 | 703 | 691 | 699 | 736,500 | 3,495 |
| 2007-12-19 | 700 | 710 | 690 | 691 | 676,000 | 3,455 |
| 2007-12-18 | 690 | 704 | 680 | 699 | 1,330,500 | 3,495 |
| 2007-12-17 | 722 | 736 | 691 | 694 | 1,378,500 | 3,470 |
| 2007-12-14 | 743 | 755 | 726 | 732 | 2,885,000 | 3,660 |
| 2007-12-13 | 767 | 769 | 748 | 748 | 823,000 | 3,740 |
| 2007-12-12 | 765 | 779 | 758 | 777 | 748,500 | 3,885 |
| 2007-12-11 | 777 | 784 | 771 | 782 | 617,000 | 3,910 |
| 2007-12-10 | 765 | 777 | 759 | 771 | 728,500 | 3,855 |
| 2007-12-07 | 769 | 782 | 763 | 764 | 774,000 | 3,820 |
| 2007-12-06 | 762 | 769 | 760 | 767 | 625,000 | 3,835 |
| 2007-12-05 | 753 | 754 | 738 | 752 | 810,000 | 3,760 |
| 2007-12-04 | 773 | 777 | 753 | 754 | 658,500 | 3,770 |
| 2007-12-03 | 770 | 778 | 764 | 773 | 814,500 | 3,865 |
| 2007-11-30 | 742 | 767 | 742 | 761 | 645,500 | 3,805 |
| 2007-11-29 | 754 | 761 | 745 | 752 | 765,500 | 3,760 |
| 2007-11-28 | 763 | 763 | 739 | 741 | 894,500 | 3,705 |
| 2007-11-27 | 729 | 763 | 721 | 762 | 1,106,500 | 3,810 |
| 2007-11-26 | 703 | 742 | 702 | 739 | 966,500 | 3,695 |
| 2007-11-22 | 700 | 712 | 687 | 699 | 1,183,000 | 3,495 |
| 2007-11-21 | 718 | 727 | 698 | 703 | 1,005,000 | 3,515 |
| 2007-11-20 | 693 | 719 | 691 | 718 | 1,690,000 | 3,590 |
| 2007-11-19 | 704 | 717 | 698 | 703 | 818,000 | 3,515 |
| 2007-11-16 | 704 | 708 | 696 | 707 | 1,048,000 | 3,535 |
| 2007-11-15 | 725 | 728 | 714 | 714 | 822,500 | 3,570 |
| 2007-11-14 | 718 | 732 | 717 | 726 | 819,500 | 3,630 |
| 2007-11-13 | 720 | 744 | 705 | 713 | 1,087,000 | 3,565 |
| 2007-11-12 | 714 | 724 | 705 | 719 | 1,667,000 | 3,595 |
| 2007-11-09 | 739 | 748 | 726 | 732 | 2,052,500 | 3,660 |
| 2007-11-08 | 751 | 759 | 741 | 749 | 1,047,500 | 3,745 |
| 2007-11-07 | 782 | 783 | 767 | 769 | 786,000 | 3,845 |
| 2007-11-06 | 758 | 782 | 758 | 773 | 900,000 | 3,865 |
| 2007-11-05 | 776 | 781 | 758 | 760 | 750,500 | 3,800 |
| 2007-11-02 | 793 | 797 | 778 | 783 | 1,378,500 | 3,915 |
| 2007-11-01 | 825 | 827 | 800 | 801 | 969,500 | 4,005 |
| 2007-10-31 | 820 | 825 | 804 | 817 | 1,281,000 | 4,085 |
| 2007-10-30 | 809 | 843 | 809 | 832 | 2,383,000 | 4,160 |
| 2007-10-29 | 816 | 823 | 811 | 815 | 1,225,500 | 4,075 |
| 2007-10-26 | 809 | 815 | 804 | 809 | 1,053,000 | 4,045 |
| 2007-10-25 | 795 | 813 | 795 | 810 | 1,303,000 | 4,050 |
| 2007-10-24 | 795 | 815 | 795 | 802 | 874,500 | 4,010 |
| 2007-10-23 | 775 | 804 | 772 | 796 | 1,621,500 | 3,980 |
| 2007-10-22 | 762 | 791 | 761 | 784 | 1,067,500 | 3,920 |
| 2007-10-19 | 796 | 798 | 781 | 794 | 1,160,500 | 3,970 |
| 2007-10-18 | 793 | 819 | 792 | 818 | 1,034,500 | 4,090 |
| 2007-10-17 | 804 | 804 | 778 | 790 | 1,704,500 | 3,950 |
| 2007-10-16 | 808 | 814 | 794 | 803 | 1,025,000 | 4,015 |
| 2007-10-15 | 828 | 828 | 807 | 818 | 482,000 | 4,090 |
| 2007-10-12 | 843 | 845 | 813 | 818 | 1,414,000 | 4,090 |
| 2007-10-11 | 813 | 838 | 797 | 837 | 1,282,000 | 4,185 |
| 2007-10-10 | 821 | 823 | 807 | 816 | 708,000 | 4,080 |
| 2007-10-09 | 815 | 834 | 815 | 818 | 651,000 | 4,090 |
| 2007-10-05 | 806 | 811 | 797 | 808 | 601,000 | 4,040 |
| 2007-10-04 | 808 | 819 | 800 | 806 | 718,000 | 4,030 |
| 2007-10-03 | 800 | 820 | 796 | 815 | 944,500 | 4,075 |
| 2007-10-02 | 813 | 813 | 800 | 803 | 887,500 | 4,015 |
| 2007-10-01 | 797 | 807 | 784 | 803 | 1,240,000 | 4,015 |
| 2007-09-28 | 808 | 817 | 790 | 794 | 1,349,000 | 3,970 |
| 2007-09-27 | 768 | 802 | 762 | 798 | 1,163,000 | 3,990 |
| 2007-09-26 | 740 | 766 | 740 | 758 | 1,216,000 | 3,790 |
| 2007-09-25 | 729 | 760 | 714 | 760 | 1,389,500 | 3,800 |
| 2007-09-21 | 724 | 734 | 718 | 722 | 1,009,000 | 3,610 |
| 2007-09-20 | 733 | 734 | 715 | 725 | 681,000 | 3,625 |
| 2007-09-19 | 713 | 720 | 698 | 713 | 1,620,000 | 3,565 |
| 2007-09-18 | 718 | 718 | 690 | 693 | 945,000 | 3,465 |
| 2007-09-14 | 712 | 720 | 701 | 719 | 3,765,000 | 3,595 |
| 2007-09-13 | 718 | 732 | 712 | 714 | 760,000 | 3,570 |
| 2007-09-12 | 745 | 748 | 717 | 720 | 1,592,500 | 3,600 |
| 2007-09-11 | 729 | 746 | 712 | 736 | 1,728,000 | 3,680 |
| 2007-09-10 | 727 | 729 | 707 | 709 | 1,154,500 | 3,545 |
| 2007-09-07 | 750 | 763 | 743 | 749 | 1,131,500 | 3,745 |
| 2007-09-06 | 763 | 776 | 751 | 770 | 982,500 | 3,850 |
| 2007-09-05 | 800 | 803 | 766 | 767 | 1,180,500 | 3,835 |
| 2007-09-04 | 822 | 822 | 797 | 802 | 860,000 | 4,010 |
| 2007-09-03 | 820 | 825 | 811 | 814 | 692,000 | 4,070 |
| 2007-08-31 | 806 | 825 | 805 | 818 | 903,000 | 4,090 |
| 2007-08-30 | 809 | 814 | 800 | 803 | 774,000 | 4,015 |
| 2007-08-29 | 811 | 811 | 794 | 806 | 1,089,500 | 4,030 |
| 2007-08-28 | 819 | 824 | 814 | 820 | 696,000 | 4,100 |
| 2007-08-27 | 825 | 832 | 814 | 817 | 706,000 | 4,085 |
| 2007-08-24 | 819 | 823 | 810 | 811 | 968,500 | 4,055 |
| 2007-08-23 | 812 | 824 | 809 | 823 | 1,062,500 | 4,115 |
| 2007-08-22 | 812 | 812 | 791 | 802 | 1,035,000 | 4,010 |
| 2007-08-21 | 794 | 824 | 781 | 811 | 1,253,500 | 4,055 |
| 2007-08-20 | 779 | 807 | 776 | 797 | 1,440,000 | 3,985 |
| 2007-08-17 | 806 | 807 | 768 | 770 | 1,898,500 | 3,850 |
| 2007-08-16 | 810 | 812 | 781 | 792 | 1,807,000 | 3,960 |
| 2007-08-15 | 835 | 839 | 813 | 816 | 894,500 | 4,080 |
| 2007-08-14 | 838 | 844 | 826 | 839 | 771,000 | 4,195 |
| 2007-08-13 | 870 | 878 | 833 | 837 | 1,933,500 | 4,185 |
| 2007-08-10 | 863 | 895 | 856 | 877 | 2,246,000 | 4,385 |
| 2007-08-09 | 843 | 909 | 842 | 893 | 3,703,500 | 4,465 |
| 2007-08-08 | 818 | 829 | 812 | 823 | 866,000 | 4,115 |
| 2007-08-07 | 821 | 830 | 807 | 816 | 1,131,000 | 4,080 |
| 2007-08-06 | 823 | 833 | 812 | 827 | 946,000 | 4,135 |
| 2007-08-03 | 831 | 854 | 831 | 843 | 1,193,500 | 4,215 |
| 2007-08-02 | 786 | 827 | 786 | 827 | 1,418,500 | 4,135 |
| 2007-08-01 | 821 | 830 | 793 | 796 | 1,418,000 | 3,980 |
| 2007-07-31 | 803 | 852 | 800 | 841 | 1,680,000 | 4,205 |
| 2007-07-30 | 773 | 798 | 773 | 797 | 1,331,500 | 3,985 |
| 2007-07-27 | 810 | 810 | 798 | 803 | 1,255,500 | 4,015 |
| 2007-07-26 | 855 | 855 | 825 | 827 | 1,119,500 | 4,135 |
| 2007-07-25 | 835 | 865 | 827 | 854 | 1,802,500 | 4,270 |
| 2007-07-24 | 825 | 847 | 816 | 845 | 880,000 | 4,225 |
| 2007-07-23 | 830 | 838 | 817 | 822 | 1,096,500 | 4,110 |
| 2007-07-20 | 842 | 845 | 827 | 830 | 1,055,500 | 4,150 |
| 2007-07-19 | 849 | 854 | 838 | 844 | 635,500 | 4,220 |
| 2007-07-18 | 840 | 852 | 834 | 848 | 914,000 | 4,240 |
| 2007-07-17 | 849 | 852 | 835 | 847 | 909,500 | 4,235 |
| 2007-07-13 | 841 | 859 | 840 | 853 | 1,679,000 | 4,265 |
| 2007-07-12 | 840 | 850 | 829 | 831 | 1,037,500 | 4,155 |
| 2007-07-11 | 834 | 845 | 828 | 833 | 2,047,000 | 4,165 |
| 2007-07-10 | 871 | 873 | 850 | 854 | 1,497,500 | 4,270 |
| 2007-07-09 | 861 | 870 | 856 | 864 | 1,216,500 | 4,320 |
| 2007-07-06 | 875 | 876 | 861 | 870 | 1,447,000 | 4,350 |
| 2007-07-05 | 887 | 892 | 879 | 880 | 648,000 | 4,400 |
| 2007-07-04 | 885 | 900 | 880 | 886 | 1,082,000 | 4,430 |
| 2007-07-03 | 885 | 895 | 879 | 885 | 1,730,500 | 4,425 |
| 2007-07-02 | 901 | 901 | 879 | 882 | 1,874,500 | 4,410 |
| 2007-06-29 | 900 | 908 | 892 | 902 | 1,522,000 | 4,510 |
| 2007-06-28 | 904 | 914 | 890 | 899 | 2,477,500 | 4,495 |
| 2007-06-27 | 904 | 941 | 895 | 914 | 2,802,000 | 4,570 |
| 2007-06-26 | 902 | 931 | 895 | 924 | 1,737,500 | 4,620 |
| 2007-06-25 | 942 | 944 | 908 | 911 | 3,398,000 | 4,555 |
| 2007-06-22 | 937 | 977 | 937 | 956 | 2,893,000 | 4,780 |
| 2007-06-21 | 938 | 952 | 921 | 947 | 1,697,500 | 4,735 |
| 2007-06-20 | 914 | 946 | 910 | 940 | 1,690,500 | 4,700 |
| 2007-06-19 | 924 | 929 | 912 | 923 | 796,500 | 4,615 |
| 2007-06-18 | 903 | 929 | 903 | 922 | 1,711,500 | 4,610 |
| 2007-06-15 | 891 | 899 | 880 | 893 | 755,500 | 4,465 |
| 2007-06-14 | 869 | 886 | 869 | 883 | 914,000 | 4,415 |
| 2007-06-13 | 864 | 879 | 862 | 868 | 1,033,000 | 4,340 |
| 2007-06-12 | 886 | 904 | 881 | 884 | 993,500 | 4,420 |
| 2007-06-11 | 922 | 925 | 893 | 896 | 1,758,000 | 4,480 |
| 2007-06-08 | 930 | 935 | 896 | 920 | 5,296,000 | 4,600 |
| 2007-06-07 | 921 | 938 | 917 | 936 | 960,500 | 4,680 |
| 2007-06-06 | 925 | 930 | 918 | 930 | 1,037,500 | 4,650 |
| 2007-06-05 | 930 | 936 | 913 | 934 | 1,521,500 | 4,670 |
| 2007-06-04 | 930 | 944 | 924 | 940 | 3,078,000 | 4,700 |
| 2007-06-01 | 894 | 904 | 880 | 897 | 3,381,500 | 4,485 |
| 2007-05-31 | 862 | 895 | 856 | 886 | 2,972,000 | 4,430 |
| 2007-05-30 | 840 | 863 | 837 | 861 | 2,784,000 | 4,305 |
| 2007-05-29 | 815 | 836 | 814 | 834 | 928,500 | 4,170 |
| 2007-05-28 | 815 | 825 | 813 | 822 | 940,000 | 4,110 |
| 2007-05-25 | 806 | 823 | 802 | 815 | 1,822,000 | 4,075 |
| 2007-05-24 | 801 | 818 | 796 | 816 | 1,725,000 | 4,080 |
| 2007-05-23 | 783 | 803 | 779 | 794 | 1,528,000 | 3,970 |
| 2007-05-22 | 775 | 777 | 767 | 773 | 1,173,000 | 3,865 |
| 2007-05-21 | 747 | 761 | 747 | 756 | 692,500 | 3,780 |
| 2007-05-18 | 758 | 759 | 741 | 746 | 1,008,000 | 3,730 |
| 2007-05-17 | 767 | 769 | 753 | 754 | 555,000 | 3,770 |
| 2007-05-16 | 768 | 769 | 755 | 762 | 866,500 | 3,810 |
| 2007-05-15 | 775 | 780 | 767 | 772 | 656,500 | 3,860 |
| 2007-05-14 | 801 | 804 | 779 | 780 | 964,500 | 3,900 |
| 2007-05-11 | 804 | 804 | 791 | 798 | 1,009,000 | 3,990 |
| 2007-05-10 | 813 | 819 | 802 | 805 | 884,500 | 4,025 |
| 2007-05-09 | 800 | 808 | 793 | 806 | 920,000 | 4,030 |
| 2007-05-08 | 797 | 805 | 790 | 799 | 697,000 | 3,995 |
| 2007-05-07 | 798 | 812 | 793 | 800 | 1,549,000 | 4,000 |
| 2007-05-02 | 781 | 788 | 777 | 786 | 799,500 | 3,930 |
| 2007-05-01 | 794 | 796 | 778 | 783 | 895,500 | 3,915 |
| 2007-04-27 | 784 | 798 | 781 | 798 | 1,135,000 | 3,990 |
| 2007-04-26 | 792 | 806 | 788 | 799 | 1,148,000 | 3,995 |
| 2007-04-25 | 775 | 784 | 775 | 780 | 723,500 | 3,900 |
| 2007-04-24 | 774 | 784 | 769 | 780 | 779,500 | 3,900 |
| 2007-04-23 | 786 | 793 | 777 | 784 | 1,311,500 | 3,920 |
| 2007-04-20 | 798 | 804 | 773 | 773 | 1,423,500 | 3,865 |
| 2007-04-19 | 808 | 818 | 797 | 802 | 1,762,000 | 4,010 |
| 2007-04-18 | 799 | 822 | 797 | 818 | 1,840,000 | 4,090 |
| 2007-04-17 | 806 | 808 | 783 | 787 | 1,100,500 | 3,935 |
| 2007-04-16 | 798 | 800 | 788 | 799 | 1,028,500 | 3,995 |
| 2007-04-13 | 799 | 802 | 782 | 787 | 1,136,500 | 3,935 |
| 2007-04-12 | 790 | 793 | 785 | 793 | 561,500 | 3,965 |
| 2007-04-11 | 789 | 796 | 787 | 792 | 826,500 | 3,960 |
| 2007-04-10 | 784 | 789 | 782 | 786 | 667,500 | 3,930 |
| 2007-04-09 | 781 | 792 | 779 | 784 | 1,129,500 | 3,920 |
| 2007-04-06 | 773 | 777 | 765 | 772 | 1,060,500 | 3,860 |
| 2007-04-05 | 774 | 781 | 764 | 767 | 849,500 | 3,835 |
| 2007-04-04 | 773 | 786 | 767 | 781 | 1,622,000 | 3,905 |
| 2007-04-03 | 767 | 772 | 758 | 763 | 1,246,000 | 3,815 |
| 2007-04-02 | 794 | 798 | 767 | 770 | 1,291,000 | 3,850 |
| 2007-03-30 | 782 | 796 | 781 | 794 | 861,500 | 3,970 |
| 2007-03-29 | 782 | 791 | 771 | 776 | 2,001,000 | 3,880 |
| 2007-03-28 | 799 | 811 | 793 | 802 | 998,500 | 4,010 |
| 2007-03-27 | 783 | 807 | 783 | 799 | 961,000 | 3,995 |
| 2007-03-26 | 786 | 805 | 780 | 798 | 872,000 | 3,990 |
| 2007-03-23 | 811 | 811 | 786 | 788 | 999,500 | 3,940 |
| 2007-03-22 | 830 | 830 | 805 | 807 | 837,000 | 4,035 |
| 2007-03-20 | 796 | 813 | 796 | 804 | 1,572,500 | 4,020 |
| 2007-03-19 | 762 | 778 | 755 | 776 | 1,057,000 | 3,880 |
| 2007-03-16 | 777 | 784 | 755 | 758 | 1,572,000 | 3,790 |
| 2007-03-15 | 793 | 797 | 781 | 784 | 1,019,000 | 3,920 |
| 2007-03-14 | 790 | 796 | 771 | 777 | 1,406,500 | 3,885 |
| 2007-03-13 | 818 | 833 | 813 | 817 | 1,192,000 | 4,085 |
| 2007-03-12 | 836 | 845 | 820 | 828 | 1,322,000 | 4,140 |
| 2007-03-09 | 805 | 837 | 795 | 832 | 4,847,000 | 4,160 |
| 2007-03-08 | 786 | 797 | 775 | 797 | 1,692,000 | 3,985 |
| 2007-03-07 | 796 | 807 | 786 | 793 | 1,951,500 | 3,965 |
| 2007-03-06 | 765 | 783 | 762 | 776 | 1,701,000 | 3,880 |
| 2007-03-05 | 786 | 799 | 760 | 768 | 1,977,000 | 3,840 |
| 2007-03-02 | 774 | 811 | 763 | 805 | 2,396,500 | 4,025 |
| 2007-03-01 | 785 | 792 | 758 | 773 | 1,848,000 | 3,865 |
| 2007-02-28 | 767 | 793 | 767 | 790 | 1,973,500 | 3,950 |
| 2007-02-27 | 845 | 850 | 822 | 827 | 1,186,500 | 4,135 |
| 2007-02-26 | 870 | 870 | 846 | 847 | 1,587,500 | 4,235 |
| 2007-02-23 | 817 | 844 | 813 | 840 | 1,607,500 | 4,200 |
| 2007-02-22 | 797 | 817 | 793 | 815 | 1,276,500 | 4,075 |
| 2007-02-21 | 781 | 797 | 778 | 787 | 999,000 | 3,935 |
| 2007-02-20 | 788 | 790 | 777 | 788 | 777,500 | 3,940 |
| 2007-02-19 | 772 | 785 | 767 | 781 | 553,500 | 3,905 |
| 2007-02-16 | 779 | 784 | 767 | 772 | 673,500 | 3,860 |
| 2007-02-15 | 797 | 799 | 772 | 787 | 1,170,000 | 3,935 |
| 2007-02-14 | 785 | 791 | 781 | 789 | 998,000 | 3,945 |
| 2007-02-13 | 765 | 788 | 764 | 785 | 1,253,500 | 3,925 |
| 2007-02-09 | 756 | 769 | 743 | 764 | 1,424,000 | 3,820 |
| 2007-02-08 | 775 | 777 | 742 | 757 | 1,304,500 | 3,785 |
| 2007-02-07 | 768 | 782 | 764 | 770 | 1,153,500 | 3,850 |
| 2007-02-06 | 768 | 773 | 753 | 765 | 851,500 | 3,825 |
| 2007-02-05 | 766 | 779 | 759 | 766 | 990,000 | 3,830 |
| 2007-02-02 | 751 | 783 | 750 | 775 | 2,863,500 | 3,875 |
| 2007-02-01 | 729 | 749 | 726 | 748 | 1,502,500 | 3,740 |
| 2007-01-31 | 736 | 738 | 715 | 723 | 1,092,500 | 3,615 |
| 2007-01-30 | 735 | 736 | 721 | 726 | 882,500 | 3,630 |
| 2007-01-29 | 711 | 725 | 701 | 724 | 1,083,000 | 3,620 |
| 2007-01-26 | 714 | 714 | 703 | 710 | 827,000 | 3,550 |
| 2007-01-25 | 714 | 719 | 711 | 714 | 835,000 | 3,570 |
| 2007-01-24 | 720 | 721 | 710 | 712 | 739,500 | 3,560 |
| 2007-01-23 | 720 | 720 | 710 | 714 | 716,000 | 3,570 |
| 2007-01-22 | 724 | 727 | 714 | 721 | 854,500 | 3,605 |
| 2007-01-19 | 700 | 719 | 699 | 714 | 1,250,500 | 3,570 |
| 2007-01-18 | 692 | 704 | 689 | 699 | 1,080,500 | 3,495 |
| 2007-01-17 | 682 | 694 | 673 | 694 | 817,000 | 3,470 |
| 2007-01-16 | 672 | 684 | 671 | 683 | 725,500 | 3,415 |
| 2007-01-15 | 669 | 676 | 664 | 669 | 459,500 | 3,345 |
| 2007-01-12 | 658 | 670 | 658 | 666 | 1,074,000 | 3,330 |
| 2007-01-11 | 660 | 668 | 652 | 656 | 668,000 | 3,280 |
| 2007-01-10 | 677 | 677 | 665 | 668 | 694,000 | 3,340 |
| 2007-01-09 | 673 | 681 | 670 | 679 | 546,000 | 3,395 |
| 2007-01-05 | 681 | 684 | 671 | 676 | 609,500 | 3,380 |
| 2007-01-04 | 681 | 681 | 675 | 680 | 222,000 | 3,400 |
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
