8803 平和不動産(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 233 | 236 | 229 | 230 | 375,500 | 1,150 |
| 2008-12-29 | 227 | 230 | 226 | 228 | 467,000 | 1,140 |
| 2008-12-26 | 227 | 231 | 225 | 225 | 740,500 | 1,125 |
| 2008-12-25 | 225 | 232 | 223 | 225 | 282,500 | 1,125 |
| 2008-12-24 | 231 | 232 | 226 | 227 | 613,500 | 1,135 |
| 2008-12-22 | 238 | 240 | 232 | 234 | 706,000 | 1,170 |
| 2008-12-19 | 235 | 245 | 231 | 240 | 1,188,000 | 1,200 |
| 2008-12-18 | 226 | 240 | 226 | 234 | 1,113,000 | 1,170 |
| 2008-12-17 | 239 | 247 | 223 | 231 | 1,918,000 | 1,155 |
| 2008-12-16 | 227 | 233 | 226 | 230 | 609,000 | 1,150 |
| 2008-12-15 | 226 | 233 | 225 | 232 | 939,000 | 1,160 |
| 2008-12-12 | 224 | 232 | 206 | 213 | 3,317,500 | 1,065 |
| 2008-12-11 | 225 | 238 | 222 | 238 | 1,712,000 | 1,190 |
| 2008-12-10 | 207 | 230 | 207 | 227 | 1,795,500 | 1,135 |
| 2008-12-09 | 207 | 210 | 202 | 210 | 938,500 | 1,050 |
| 2008-12-08 | 193 | 209 | 193 | 204 | 941,000 | 1,020 |
| 2008-12-05 | 195 | 199 | 191 | 195 | 766,500 | 975 |
| 2008-12-04 | 203 | 205 | 192 | 194 | 825,500 | 970 |
| 2008-12-03 | 202 | 206 | 198 | 201 | 590,000 | 1,005 |
| 2008-12-02 | 200 | 203 | 197 | 200 | 1,140,500 | 1,000 |
| 2008-12-01 | 223 | 223 | 212 | 214 | 639,500 | 1,070 |
| 2008-11-28 | 212 | 218 | 207 | 218 | 812,500 | 1,090 |
| 2008-11-27 | 206 | 214 | 206 | 210 | 585,500 | 1,050 |
| 2008-11-26 | 203 | 208 | 201 | 203 | 645,000 | 1,015 |
| 2008-11-25 | 207 | 207 | 197 | 206 | 1,363,500 | 1,030 |
| 2008-11-21 | 181 | 200 | 180 | 196 | 1,876,000 | 980 |
| 2008-11-20 | 192 | 195 | 186 | 186 | 1,752,000 | 930 |
| 2008-11-19 | 204 | 206 | 199 | 202 | 1,653,500 | 1,010 |
| 2008-11-18 | 203 | 208 | 201 | 206 | 1,181,000 | 1,030 |
| 2008-11-17 | 210 | 218 | 206 | 212 | 1,430,500 | 1,060 |
| 2008-11-14 | 226 | 239 | 219 | 222 | 1,856,500 | 1,110 |
| 2008-11-13 | 223 | 230 | 219 | 222 | 1,412,500 | 1,110 |
| 2008-11-12 | 233 | 239 | 231 | 233 | 839,000 | 1,165 |
| 2008-11-11 | 240 | 248 | 232 | 241 | 968,000 | 1,205 |
| 2008-11-10 | 251 | 254 | 245 | 248 | 857,000 | 1,240 |
| 2008-11-07 | 234 | 252 | 231 | 246 | 1,519,000 | 1,230 |
| 2008-11-06 | 259 | 265 | 249 | 249 | 1,573,000 | 1,245 |
| 2008-11-05 | 281 | 287 | 270 | 283 | 1,237,500 | 1,415 |
| 2008-11-04 | 267 | 276 | 263 | 276 | 1,180,000 | 1,380 |
| 2008-10-31 | 263 | 271 | 257 | 266 | 1,550,500 | 1,330 |
| 2008-10-30 | 249 | 280 | 240 | 278 | 1,669,500 | 1,390 |
| 2008-10-29 | 232 | 244 | 227 | 244 | 3,083,000 | 1,220 |
| 2008-10-28 | 205 | 214 | 198 | 213 | 2,439,500 | 1,065 |
| 2008-10-27 | 220 | 228 | 206 | 207 | 2,833,500 | 1,035 |
| 2008-10-24 | 244 | 245 | 220 | 220 | 2,260,500 | 1,100 |
| 2008-10-23 | 234 | 248 | 223 | 245 | 3,467,500 | 1,225 |
| 2008-10-22 | 265 | 267 | 245 | 251 | 1,491,000 | 1,255 |
| 2008-10-21 | 269 | 277 | 267 | 275 | 1,717,000 | 1,375 |
| 2008-10-20 | 258 | 267 | 251 | 264 | 1,363,000 | 1,320 |
| 2008-10-17 | 265 | 272 | 247 | 253 | 1,432,000 | 1,265 |
| 2008-10-16 | 250 | 260 | 244 | 257 | 2,959,000 | 1,285 |
| 2008-10-15 | 265 | 285 | 252 | 284 | 2,043,000 | 1,420 |
| 2008-10-14 | 287 | 287 | 265 | 268 | 2,072,500 | 1,340 |
| 2008-10-10 | 222 | 239 | 217 | 222 | 4,617,500 | 1,110 |
| 2008-10-09 | 265 | 274 | 256 | 262 | 3,354,000 | 1,310 |
| 2008-10-08 | 289 | 297 | 262 | 263 | 2,128,000 | 1,315 |
| 2008-10-07 | 281 | 314 | 281 | 299 | 2,363,500 | 1,495 |
| 2008-10-06 | 324 | 324 | 301 | 306 | 1,364,000 | 1,530 |
| 2008-10-03 | 355 | 362 | 337 | 337 | 1,294,500 | 1,685 |
| 2008-10-02 | 365 | 378 | 360 | 360 | 1,043,000 | 1,800 |
| 2008-10-01 | 371 | 380 | 360 | 362 | 1,476,500 | 1,810 |
| 2008-09-30 | 368 | 378 | 365 | 370 | 1,213,500 | 1,850 |
| 2008-09-29 | 390 | 410 | 390 | 393 | 1,264,000 | 1,965 |
| 2008-09-26 | 415 | 420 | 390 | 395 | 1,293,000 | 1,975 |
| 2008-09-25 | 415 | 420 | 411 | 415 | 569,000 | 2,075 |
| 2008-09-24 | 428 | 429 | 418 | 428 | 1,249,500 | 2,140 |
| 2008-09-22 | 444 | 449 | 425 | 435 | 792,000 | 2,175 |
| 2008-09-19 | 425 | 432 | 415 | 432 | 1,079,500 | 2,160 |
| 2008-09-18 | 409 | 419 | 399 | 415 | 1,590,500 | 2,075 |
| 2008-09-17 | 456 | 456 | 414 | 420 | 1,525,500 | 2,100 |
| 2008-09-16 | 434 | 441 | 427 | 431 | 1,146,000 | 2,155 |
| 2008-09-12 | 454 | 459 | 445 | 454 | 3,058,000 | 2,270 |
| 2008-09-11 | 443 | 452 | 436 | 449 | 1,094,000 | 2,245 |
| 2008-09-10 | 425 | 450 | 424 | 450 | 1,175,000 | 2,250 |
| 2008-09-09 | 434 | 443 | 432 | 440 | 865,000 | 2,200 |
| 2008-09-08 | 430 | 434 | 422 | 433 | 1,002,000 | 2,165 |
| 2008-09-05 | 401 | 409 | 396 | 406 | 1,036,500 | 2,030 |
| 2008-09-04 | 414 | 415 | 408 | 412 | 938,000 | 2,060 |
| 2008-09-03 | 420 | 427 | 411 | 413 | 796,500 | 2,065 |
| 2008-09-02 | 430 | 434 | 407 | 415 | 1,144,000 | 2,075 |
| 2008-09-01 | 436 | 439 | 428 | 430 | 624,000 | 2,150 |
| 2008-08-29 | 436 | 445 | 433 | 441 | 1,017,500 | 2,205 |
| 2008-08-28 | 452 | 452 | 430 | 431 | 1,154,000 | 2,155 |
| 2008-08-27 | 462 | 464 | 453 | 455 | 554,500 | 2,275 |
| 2008-08-26 | 464 | 467 | 461 | 465 | 399,500 | 2,325 |
| 2008-08-25 | 472 | 479 | 470 | 474 | 479,500 | 2,370 |
| 2008-08-22 | 470 | 475 | 459 | 470 | 519,000 | 2,350 |
| 2008-08-21 | 467 | 469 | 459 | 467 | 532,000 | 2,335 |
| 2008-08-20 | 455 | 472 | 454 | 472 | 704,000 | 2,360 |
| 2008-08-19 | 467 | 470 | 457 | 460 | 516,500 | 2,300 |
| 2008-08-18 | 450 | 478 | 450 | 477 | 1,260,500 | 2,385 |
| 2008-08-15 | 451 | 456 | 449 | 455 | 788,000 | 2,275 |
| 2008-08-14 | 452 | 463 | 449 | 461 | 786,000 | 2,305 |
| 2008-08-13 | 482 | 483 | 461 | 461 | 744,000 | 2,305 |
| 2008-08-12 | 491 | 492 | 481 | 485 | 597,000 | 2,425 |
| 2008-08-11 | 480 | 491 | 475 | 490 | 648,500 | 2,450 |
| 2008-08-08 | 463 | 478 | 455 | 475 | 1,844,500 | 2,375 |
| 2008-08-07 | 483 | 483 | 454 | 462 | 1,058,000 | 2,310 |
| 2008-08-06 | 465 | 481 | 464 | 478 | 844,000 | 2,390 |
| 2008-08-05 | 456 | 460 | 448 | 453 | 868,500 | 2,265 |
| 2008-08-04 | 463 | 467 | 449 | 451 | 850,000 | 2,255 |
| 2008-08-01 | 470 | 470 | 452 | 458 | 1,035,500 | 2,290 |
| 2008-07-31 | 497 | 498 | 473 | 475 | 1,002,000 | 2,375 |
| 2008-07-30 | 487 | 492 | 485 | 487 | 659,000 | 2,435 |
| 2008-07-29 | 468 | 478 | 465 | 477 | 1,046,000 | 2,385 |
| 2008-07-28 | 475 | 483 | 472 | 473 | 817,000 | 2,365 |
| 2008-07-25 | 475 | 477 | 463 | 468 | 914,500 | 2,340 |
| 2008-07-24 | 461 | 482 | 461 | 480 | 1,500,000 | 2,400 |
| 2008-07-23 | 453 | 463 | 452 | 456 | 1,205,000 | 2,280 |
| 2008-07-22 | 470 | 470 | 445 | 448 | 1,678,000 | 2,240 |
| 2008-07-18 | 462 | 472 | 458 | 461 | 1,106,000 | 2,305 |
| 2008-07-17 | 444 | 461 | 444 | 458 | 1,164,000 | 2,290 |
| 2008-07-16 | 449 | 452 | 441 | 443 | 1,573,500 | 2,215 |
| 2008-07-15 | 473 | 475 | 459 | 464 | 907,500 | 2,320 |
| 2008-07-14 | 479 | 490 | 474 | 478 | 834,500 | 2,390 |
| 2008-07-11 | 503 | 503 | 474 | 484 | 1,986,000 | 2,420 |
| 2008-07-10 | 478 | 502 | 474 | 498 | 578,500 | 2,490 |
| 2008-07-09 | 485 | 501 | 482 | 488 | 691,500 | 2,440 |
| 2008-07-08 | 490 | 492 | 476 | 480 | 860,000 | 2,400 |
| 2008-07-07 | 478 | 494 | 470 | 489 | 848,500 | 2,445 |
| 2008-07-04 | 484 | 488 | 469 | 478 | 1,090,000 | 2,390 |
| 2008-07-03 | 494 | 494 | 482 | 485 | 1,898,500 | 2,425 |
| 2008-07-02 | 505 | 506 | 491 | 494 | 1,288,500 | 2,470 |
| 2008-07-01 | 525 | 528 | 510 | 514 | 735,000 | 2,570 |
| 2008-06-30 | 527 | 531 | 520 | 526 | 603,500 | 2,630 |
| 2008-06-27 | 527 | 531 | 516 | 524 | 864,000 | 2,620 |
| 2008-06-26 | 535 | 547 | 530 | 538 | 540,500 | 2,690 |
| 2008-06-25 | 546 | 548 | 530 | 538 | 571,500 | 2,690 |
| 2008-06-24 | 546 | 548 | 540 | 547 | 381,500 | 2,735 |
| 2008-06-23 | 541 | 545 | 533 | 540 | 688,500 | 2,700 |
| 2008-06-20 | 564 | 565 | 546 | 551 | 658,500 | 2,755 |
| 2008-06-19 | 578 | 578 | 563 | 564 | 484,500 | 2,820 |
| 2008-06-18 | 568 | 587 | 567 | 584 | 584,500 | 2,920 |
| 2008-06-17 | 575 | 583 | 571 | 578 | 653,000 | 2,890 |
| 2008-06-16 | 557 | 581 | 552 | 575 | 815,000 | 2,875 |
| 2008-06-13 | 548 | 551 | 536 | 549 | 5,258,000 | 2,745 |
| 2008-06-12 | 538 | 544 | 528 | 538 | 1,258,500 | 2,690 |
| 2008-06-11 | 560 | 560 | 544 | 556 | 1,136,500 | 2,780 |
| 2008-06-10 | 571 | 574 | 557 | 559 | 700,500 | 2,795 |
| 2008-06-09 | 544 | 580 | 542 | 574 | 1,240,000 | 2,870 |
| 2008-06-06 | 561 | 565 | 553 | 562 | 1,117,500 | 2,810 |
| 2008-06-05 | 571 | 573 | 551 | 552 | 837,000 | 2,760 |
| 2008-06-04 | 574 | 575 | 564 | 574 | 849,000 | 2,870 |
| 2008-06-03 | 578 | 581 | 567 | 572 | 1,300,500 | 2,860 |
| 2008-06-02 | 597 | 601 | 584 | 592 | 969,500 | 2,960 |
| 2008-05-30 | 617 | 618 | 594 | 598 | 1,170,500 | 2,990 |
| 2008-05-29 | 594 | 607 | 593 | 607 | 1,205,000 | 3,035 |
| 2008-05-28 | 593 | 600 | 578 | 579 | 995,500 | 2,895 |
| 2008-05-27 | 575 | 588 | 574 | 583 | 676,000 | 2,915 |
| 2008-05-26 | 598 | 602 | 578 | 580 | 1,015,500 | 2,900 |
| 2008-05-23 | 599 | 618 | 592 | 608 | 930,000 | 3,040 |
| 2008-05-22 | 580 | 594 | 572 | 589 | 751,500 | 2,945 |
| 2008-05-21 | 599 | 605 | 587 | 590 | 847,000 | 2,950 |
| 2008-05-20 | 630 | 630 | 606 | 609 | 683,000 | 3,045 |
| 2008-05-19 | 637 | 640 | 630 | 634 | 546,000 | 3,170 |
| 2008-05-16 | 633 | 638 | 620 | 627 | 686,500 | 3,135 |
| 2008-05-15 | 633 | 640 | 625 | 629 | 976,000 | 3,145 |
| 2008-05-14 | 614 | 637 | 609 | 637 | 988,000 | 3,185 |
| 2008-05-13 | 608 | 611 | 592 | 611 | 1,107,500 | 3,055 |
| 2008-05-12 | 585 | 614 | 582 | 608 | 1,091,000 | 3,040 |
| 2008-05-09 | 617 | 617 | 589 | 592 | 1,730,500 | 2,960 |
| 2008-05-08 | 593 | 614 | 590 | 611 | 917,500 | 3,055 |
| 2008-05-07 | 601 | 609 | 600 | 603 | 1,372,500 | 3,015 |
| 2008-05-02 | 585 | 595 | 584 | 593 | 1,207,500 | 2,965 |
| 2008-05-01 | 575 | 593 | 575 | 583 | 3,605,000 | 2,915 |
| 2008-04-30 | 509 | 537 | 503 | 525 | 2,820,500 | 2,625 |
| 2008-04-28 | 485 | 508 | 483 | 506 | 1,477,500 | 2,530 |
| 2008-04-25 | 474 | 480 | 473 | 480 | 598,500 | 2,400 |
| 2008-04-24 | 476 | 480 | 467 | 470 | 848,500 | 2,350 |
| 2008-04-23 | 473 | 481 | 473 | 474 | 686,000 | 2,370 |
| 2008-04-22 | 482 | 487 | 473 | 476 | 1,176,000 | 2,380 |
| 2008-04-21 | 493 | 495 | 481 | 482 | 946,000 | 2,410 |
| 2008-04-18 | 485 | 489 | 479 | 481 | 1,012,500 | 2,405 |
| 2008-04-17 | 483 | 492 | 476 | 480 | 1,471,500 | 2,400 |
| 2008-04-16 | 485 | 487 | 477 | 478 | 1,241,500 | 2,390 |
| 2008-04-15 | 482 | 488 | 475 | 480 | 1,485,000 | 2,400 |
| 2008-04-14 | 479 | 486 | 475 | 479 | 716,000 | 2,395 |
| 2008-04-11 | 494 | 498 | 483 | 492 | 2,440,000 | 2,460 |
| 2008-04-10 | 484 | 494 | 474 | 484 | 1,103,500 | 2,420 |
| 2008-04-09 | 502 | 502 | 480 | 490 | 1,001,000 | 2,450 |
| 2008-04-08 | 502 | 508 | 497 | 497 | 619,000 | 2,485 |
| 2008-04-07 | 500 | 508 | 494 | 506 | 615,500 | 2,530 |
| 2008-04-04 | 510 | 510 | 493 | 502 | 665,500 | 2,510 |
| 2008-04-03 | 509 | 516 | 497 | 511 | 1,180,500 | 2,555 |
| 2008-04-02 | 491 | 519 | 489 | 512 | 1,236,000 | 2,560 |
| 2008-04-01 | 469 | 485 | 468 | 476 | 998,500 | 2,380 |
| 2008-03-31 | 469 | 481 | 462 | 474 | 878,500 | 2,370 |
| 2008-03-28 | 458 | 487 | 450 | 479 | 1,219,000 | 2,395 |
| 2008-03-27 | 464 | 473 | 449 | 453 | 1,277,500 | 2,265 |
| 2008-03-26 | 470 | 479 | 465 | 468 | 735,000 | 2,340 |
| 2008-03-25 | 488 | 490 | 468 | 480 | 717,500 | 2,400 |
| 2008-03-24 | 473 | 491 | 471 | 483 | 947,000 | 2,415 |
| 2008-03-21 | 460 | 477 | 457 | 473 | 711,500 | 2,365 |
| 2008-03-19 | 454 | 461 | 445 | 458 | 1,114,000 | 2,290 |
| 2008-03-18 | 445 | 451 | 428 | 443 | 1,997,500 | 2,215 |
| 2008-03-17 | 456 | 459 | 440 | 443 | 2,185,500 | 2,215 |
| 2008-03-14 | 493 | 493 | 459 | 465 | 5,035,500 | 2,325 |
| 2008-03-13 | 509 | 511 | 486 | 490 | 1,509,500 | 2,450 |
| 2008-03-12 | 523 | 531 | 512 | 519 | 1,418,500 | 2,595 |
| 2008-03-11 | 480 | 506 | 476 | 503 | 1,397,000 | 2,515 |
| 2008-03-10 | 489 | 505 | 485 | 485 | 1,400,500 | 2,425 |
| 2008-03-07 | 500 | 505 | 497 | 499 | 998,500 | 2,495 |
| 2008-03-06 | 507 | 529 | 506 | 520 | 1,095,000 | 2,600 |
| 2008-03-05 | 516 | 519 | 500 | 508 | 1,024,000 | 2,540 |
| 2008-03-04 | 526 | 529 | 514 | 514 | 1,066,000 | 2,570 |
| 2008-03-03 | 520 | 527 | 516 | 520 | 1,315,500 | 2,600 |
| 2008-02-29 | 544 | 547 | 533 | 538 | 1,123,500 | 2,690 |
| 2008-02-28 | 543 | 555 | 540 | 554 | 1,311,000 | 2,770 |
| 2008-02-27 | 550 | 557 | 546 | 553 | 681,000 | 2,765 |
| 2008-02-26 | 558 | 567 | 539 | 541 | 1,101,500 | 2,705 |
| 2008-02-25 | 528 | 550 | 528 | 548 | 1,285,500 | 2,740 |
| 2008-02-22 | 535 | 537 | 522 | 527 | 1,831,500 | 2,635 |
| 2008-02-21 | 528 | 553 | 528 | 545 | 1,158,500 | 2,725 |
| 2008-02-20 | 542 | 550 | 521 | 521 | 1,379,000 | 2,605 |
| 2008-02-19 | 570 | 577 | 542 | 548 | 1,613,500 | 2,740 |
| 2008-02-18 | 552 | 574 | 550 | 563 | 949,000 | 2,815 |
| 2008-02-15 | 550 | 554 | 536 | 549 | 1,178,500 | 2,745 |
| 2008-02-14 | 547 | 559 | 538 | 559 | 925,000 | 2,795 |
| 2008-02-13 | 547 | 552 | 527 | 530 | 1,039,000 | 2,650 |
| 2008-02-12 | 546 | 549 | 532 | 537 | 980,500 | 2,685 |
| 2008-02-08 | 551 | 557 | 544 | 549 | 3,099,000 | 2,745 |
| 2008-02-07 | 551 | 557 | 542 | 556 | 1,761,500 | 2,780 |
| 2008-02-06 | 550 | 562 | 543 | 552 | 2,281,000 | 2,760 |
| 2008-02-05 | 564 | 566 | 556 | 562 | 1,090,000 | 2,810 |
| 2008-02-04 | 570 | 583 | 567 | 575 | 1,547,000 | 2,875 |
| 2008-02-01 | 575 | 578 | 539 | 555 | 3,024,000 | 2,775 |
| 2008-01-31 | 594 | 600 | 580 | 592 | 1,583,000 | 2,960 |
| 2008-01-30 | 615 | 615 | 594 | 596 | 1,784,000 | 2,980 |
| 2008-01-29 | 602 | 614 | 594 | 612 | 909,000 | 3,060 |
| 2008-01-28 | 605 | 608 | 588 | 589 | 1,594,500 | 2,945 |
| 2008-01-25 | 618 | 625 | 603 | 615 | 1,636,000 | 3,075 |
| 2008-01-24 | 594 | 614 | 593 | 608 | 2,616,500 | 3,040 |
| 2008-01-23 | 585 | 600 | 563 | 576 | 1,559,500 | 2,880 |
| 2008-01-22 | 587 | 595 | 564 | 565 | 1,735,500 | 2,825 |
| 2008-01-21 | 630 | 630 | 604 | 607 | 1,110,500 | 3,035 |
| 2008-01-18 | 610 | 634 | 594 | 631 | 1,893,500 | 3,155 |
| 2008-01-17 | 612 | 634 | 607 | 620 | 2,010,000 | 3,100 |
| 2008-01-16 | 631 | 641 | 612 | 613 | 2,318,500 | 3,065 |
| 2008-01-15 | 646 | 647 | 630 | 638 | 1,891,500 | 3,190 |
| 2008-01-11 | 646 | 657 | 632 | 638 | 2,022,000 | 3,190 |
| 2008-01-10 | 663 | 672 | 649 | 653 | 1,000,500 | 3,265 |
| 2008-01-09 | 657 | 672 | 654 | 669 | 1,441,000 | 3,345 |
| 2008-01-08 | 665 | 674 | 652 | 667 | 1,725,000 | 3,335 |
| 2008-01-07 | 675 | 685 | 669 | 670 | 806,500 | 3,350 |
| 2008-01-04 | 677 | 687 | 671 | 682 | 687,500 | 3,410 |
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
