8803 平和不動産(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 298 | 299 | 296 | 298 | 357,500 | 1,490 |
| 2009-12-29 | 294 | 298 | 293 | 298 | 787,000 | 1,490 |
| 2009-12-28 | 291 | 297 | 290 | 297 | 503,500 | 1,485 |
| 2009-12-25 | 291 | 295 | 289 | 291 | 434,500 | 1,455 |
| 2009-12-24 | 292 | 300 | 291 | 294 | 748,000 | 1,470 |
| 2009-12-22 | 285 | 291 | 284 | 291 | 494,000 | 1,455 |
| 2009-12-21 | 286 | 289 | 285 | 288 | 215,500 | 1,440 |
| 2009-12-18 | 285 | 288 | 281 | 284 | 491,000 | 1,420 |
| 2009-12-17 | 293 | 296 | 288 | 288 | 536,500 | 1,440 |
| 2009-12-16 | 279 | 287 | 278 | 284 | 423,500 | 1,420 |
| 2009-12-15 | 267 | 278 | 267 | 276 | 440,500 | 1,380 |
| 2009-12-14 | 273 | 275 | 267 | 271 | 610,500 | 1,355 |
| 2009-12-11 | 273 | 282 | 271 | 280 | 2,618,500 | 1,400 |
| 2009-12-10 | 275 | 278 | 271 | 273 | 539,500 | 1,365 |
| 2009-12-09 | 280 | 283 | 280 | 280 | 347,000 | 1,400 |
| 2009-12-08 | 284 | 286 | 279 | 282 | 576,500 | 1,410 |
| 2009-12-07 | 287 | 295 | 287 | 293 | 440,500 | 1,465 |
| 2009-12-04 | 283 | 290 | 283 | 287 | 291,500 | 1,435 |
| 2009-12-03 | 276 | 288 | 276 | 286 | 526,500 | 1,430 |
| 2009-12-02 | 277 | 281 | 272 | 275 | 544,500 | 1,375 |
| 2009-12-01 | 261 | 279 | 258 | 276 | 1,094,000 | 1,380 |
| 2009-11-30 | 257 | 268 | 255 | 268 | 981,500 | 1,340 |
| 2009-11-27 | 260 | 264 | 250 | 254 | 744,500 | 1,270 |
| 2009-11-26 | 259 | 269 | 258 | 266 | 455,500 | 1,330 |
| 2009-11-25 | 265 | 270 | 261 | 261 | 491,000 | 1,305 |
| 2009-11-24 | 279 | 279 | 269 | 270 | 586,500 | 1,350 |
| 2009-11-20 | 272 | 280 | 272 | 279 | 473,000 | 1,395 |
| 2009-11-19 | 279 | 280 | 273 | 279 | 812,000 | 1,395 |
| 2009-11-18 | 287 | 291 | 263 | 275 | 797,000 | 1,375 |
| 2009-11-17 | 287 | 294 | 284 | 292 | 580,000 | 1,460 |
| 2009-11-16 | 289 | 291 | 281 | 284 | 340,500 | 1,420 |
| 2009-11-13 | 290 | 297 | 286 | 288 | 797,500 | 1,440 |
| 2009-11-12 | 294 | 297 | 292 | 293 | 409,000 | 1,465 |
| 2009-11-11 | 295 | 297 | 291 | 291 | 276,000 | 1,455 |
| 2009-11-10 | 290 | 294 | 289 | 293 | 311,500 | 1,465 |
| 2009-11-09 | 291 | 291 | 284 | 285 | 255,000 | 1,425 |
| 2009-11-06 | 289 | 290 | 287 | 288 | 317,000 | 1,440 |
| 2009-11-05 | 291 | 294 | 284 | 284 | 377,000 | 1,420 |
| 2009-11-04 | 287 | 291 | 284 | 291 | 779,500 | 1,455 |
| 2009-11-02 | 295 | 297 | 290 | 290 | 706,500 | 1,450 |
| 2009-10-30 | 299 | 304 | 295 | 302 | 745,000 | 1,510 |
| 2009-10-29 | 295 | 296 | 290 | 294 | 671,000 | 1,470 |
| 2009-10-28 | 305 | 308 | 297 | 300 | 447,500 | 1,500 |
| 2009-10-27 | 307 | 309 | 303 | 306 | 423,000 | 1,530 |
| 2009-10-26 | 307 | 314 | 307 | 308 | 409,000 | 1,540 |
| 2009-10-23 | 304 | 316 | 304 | 311 | 565,000 | 1,555 |
| 2009-10-22 | 304 | 307 | 301 | 303 | 433,000 | 1,515 |
| 2009-10-21 | 307 | 310 | 304 | 307 | 319,500 | 1,535 |
| 2009-10-20 | 307 | 310 | 305 | 309 | 375,500 | 1,545 |
| 2009-10-19 | 300 | 306 | 298 | 305 | 565,000 | 1,525 |
| 2009-10-16 | 304 | 306 | 297 | 299 | 853,500 | 1,495 |
| 2009-10-15 | 299 | 305 | 298 | 303 | 671,000 | 1,515 |
| 2009-10-14 | 297 | 298 | 291 | 294 | 546,500 | 1,470 |
| 2009-10-13 | 301 | 302 | 293 | 293 | 522,500 | 1,465 |
| 2009-10-09 | 294 | 302 | 288 | 294 | 1,493,000 | 1,470 |
| 2009-10-08 | 299 | 299 | 290 | 290 | 523,500 | 1,450 |
| 2009-10-07 | 290 | 299 | 287 | 296 | 810,500 | 1,480 |
| 2009-10-06 | 288 | 292 | 286 | 291 | 661,000 | 1,455 |
| 2009-10-05 | 294 | 298 | 285 | 285 | 919,500 | 1,425 |
| 2009-10-02 | 304 | 304 | 296 | 299 | 818,000 | 1,495 |
| 2009-10-01 | 309 | 309 | 303 | 304 | 531,000 | 1,520 |
| 2009-09-30 | 315 | 316 | 306 | 308 | 993,000 | 1,540 |
| 2009-09-29 | 310 | 314 | 306 | 312 | 1,790,000 | 1,560 |
| 2009-09-28 | 310 | 310 | 299 | 305 | 883,000 | 1,525 |
| 2009-09-25 | 327 | 327 | 308 | 312 | 728,000 | 1,560 |
| 2009-09-24 | 325 | 327 | 320 | 326 | 712,500 | 1,630 |
| 2009-09-18 | 325 | 327 | 314 | 323 | 699,500 | 1,615 |
| 2009-09-17 | 334 | 337 | 326 | 330 | 619,000 | 1,650 |
| 2009-09-16 | 340 | 344 | 330 | 331 | 504,000 | 1,655 |
| 2009-09-15 | 342 | 343 | 336 | 337 | 317,500 | 1,685 |
| 2009-09-14 | 348 | 348 | 336 | 337 | 593,000 | 1,685 |
| 2009-09-11 | 350 | 350 | 343 | 347 | 3,254,000 | 1,735 |
| 2009-09-10 | 346 | 349 | 342 | 348 | 836,500 | 1,740 |
| 2009-09-09 | 344 | 350 | 343 | 345 | 936,000 | 1,725 |
| 2009-09-08 | 344 | 354 | 339 | 347 | 2,572,000 | 1,735 |
| 2009-09-07 | 322 | 325 | 320 | 324 | 576,500 | 1,620 |
| 2009-09-04 | 316 | 320 | 315 | 317 | 563,000 | 1,585 |
| 2009-09-03 | 316 | 320 | 315 | 317 | 816,500 | 1,585 |
| 2009-09-02 | 320 | 322 | 316 | 318 | 927,500 | 1,590 |
| 2009-09-01 | 323 | 336 | 323 | 335 | 670,500 | 1,675 |
| 2009-08-31 | 326 | 337 | 322 | 325 | 783,500 | 1,625 |
| 2009-08-28 | 332 | 333 | 327 | 330 | 420,000 | 1,650 |
| 2009-08-27 | 329 | 332 | 323 | 330 | 779,000 | 1,650 |
| 2009-08-26 | 325 | 332 | 324 | 332 | 998,500 | 1,660 |
| 2009-08-25 | 315 | 324 | 315 | 321 | 777,500 | 1,605 |
| 2009-08-24 | 317 | 319 | 312 | 313 | 1,059,500 | 1,565 |
| 2009-08-21 | 318 | 320 | 308 | 312 | 1,055,500 | 1,560 |
| 2009-08-20 | 318 | 323 | 313 | 322 | 962,500 | 1,610 |
| 2009-08-19 | 328 | 331 | 316 | 317 | 744,000 | 1,585 |
| 2009-08-18 | 328 | 337 | 325 | 329 | 1,245,500 | 1,645 |
| 2009-08-17 | 348 | 348 | 331 | 333 | 1,158,000 | 1,665 |
| 2009-08-14 | 350 | 351 | 343 | 350 | 1,318,000 | 1,750 |
| 2009-08-13 | 350 | 351 | 346 | 346 | 557,500 | 1,730 |
| 2009-08-12 | 342 | 350 | 338 | 346 | 691,000 | 1,730 |
| 2009-08-11 | 337 | 346 | 337 | 345 | 425,000 | 1,725 |
| 2009-08-10 | 336 | 340 | 332 | 337 | 657,000 | 1,685 |
| 2009-08-07 | 331 | 335 | 325 | 335 | 541,000 | 1,675 |
| 2009-08-06 | 330 | 338 | 329 | 336 | 521,500 | 1,680 |
| 2009-08-05 | 337 | 338 | 332 | 334 | 614,500 | 1,670 |
| 2009-08-04 | 335 | 338 | 330 | 332 | 617,000 | 1,660 |
| 2009-08-03 | 333 | 335 | 329 | 335 | 334,000 | 1,675 |
| 2009-07-31 | 331 | 334 | 326 | 331 | 623,500 | 1,655 |
| 2009-07-30 | 319 | 326 | 317 | 325 | 463,000 | 1,625 |
| 2009-07-29 | 325 | 329 | 316 | 321 | 594,000 | 1,605 |
| 2009-07-28 | 329 | 330 | 324 | 330 | 568,500 | 1,650 |
| 2009-07-27 | 321 | 330 | 320 | 325 | 839,000 | 1,625 |
| 2009-07-24 | 318 | 319 | 313 | 318 | 626,500 | 1,590 |
| 2009-07-23 | 308 | 315 | 305 | 313 | 350,000 | 1,565 |
| 2009-07-22 | 306 | 313 | 304 | 308 | 409,000 | 1,540 |
| 2009-07-21 | 306 | 309 | 302 | 308 | 432,000 | 1,540 |
| 2009-07-17 | 297 | 302 | 297 | 300 | 402,000 | 1,500 |
| 2009-07-16 | 303 | 305 | 291 | 296 | 414,500 | 1,480 |
| 2009-07-15 | 299 | 300 | 289 | 295 | 476,500 | 1,475 |
| 2009-07-14 | 288 | 295 | 286 | 295 | 477,000 | 1,475 |
| 2009-07-13 | 291 | 298 | 281 | 282 | 756,000 | 1,410 |
| 2009-07-10 | 294 | 298 | 285 | 296 | 1,323,000 | 1,480 |
| 2009-07-09 | 286 | 299 | 286 | 289 | 725,500 | 1,445 |
| 2009-07-08 | 300 | 301 | 293 | 296 | 727,500 | 1,480 |
| 2009-07-07 | 301 | 307 | 300 | 305 | 567,000 | 1,525 |
| 2009-07-06 | 302 | 307 | 300 | 301 | 401,000 | 1,505 |
| 2009-07-03 | 304 | 309 | 300 | 308 | 599,000 | 1,540 |
| 2009-07-02 | 318 | 318 | 309 | 311 | 451,500 | 1,555 |
| 2009-07-01 | 312 | 322 | 312 | 318 | 512,500 | 1,590 |
| 2009-06-30 | 318 | 321 | 315 | 316 | 417,000 | 1,580 |
| 2009-06-29 | 324 | 325 | 310 | 313 | 375,000 | 1,565 |
| 2009-06-26 | 323 | 325 | 321 | 325 | 523,500 | 1,625 |
| 2009-06-25 | 305 | 318 | 304 | 318 | 659,500 | 1,590 |
| 2009-06-24 | 303 | 308 | 300 | 304 | 602,000 | 1,520 |
| 2009-06-23 | 310 | 311 | 301 | 303 | 818,500 | 1,515 |
| 2009-06-22 | 313 | 321 | 311 | 320 | 565,500 | 1,600 |
| 2009-06-19 | 306 | 316 | 300 | 313 | 1,019,000 | 1,565 |
| 2009-06-18 | 310 | 313 | 300 | 304 | 549,000 | 1,520 |
| 2009-06-17 | 305 | 318 | 305 | 315 | 781,500 | 1,575 |
| 2009-06-16 | 322 | 322 | 310 | 311 | 805,500 | 1,555 |
| 2009-06-15 | 325 | 345 | 325 | 331 | 1,288,500 | 1,655 |
| 2009-06-12 | 322 | 327 | 314 | 324 | 3,624,500 | 1,620 |
| 2009-06-11 | 306 | 313 | 302 | 312 | 667,500 | 1,560 |
| 2009-06-10 | 295 | 307 | 294 | 306 | 1,429,000 | 1,530 |
| 2009-06-09 | 300 | 300 | 295 | 295 | 578,500 | 1,475 |
| 2009-06-08 | 293 | 300 | 291 | 300 | 518,500 | 1,500 |
| 2009-06-05 | 293 | 293 | 288 | 290 | 376,000 | 1,450 |
| 2009-06-04 | 290 | 298 | 288 | 288 | 433,000 | 1,440 |
| 2009-06-03 | 294 | 296 | 288 | 291 | 574,000 | 1,455 |
| 2009-06-02 | 297 | 300 | 293 | 294 | 1,000,000 | 1,470 |
| 2009-06-01 | 278 | 293 | 273 | 288 | 907,000 | 1,440 |
| 2009-05-29 | 267 | 278 | 267 | 278 | 692,500 | 1,390 |
| 2009-05-28 | 270 | 273 | 268 | 269 | 596,500 | 1,345 |
| 2009-05-27 | 273 | 277 | 271 | 275 | 946,000 | 1,375 |
| 2009-05-26 | 272 | 273 | 266 | 269 | 493,500 | 1,345 |
| 2009-05-25 | 258 | 269 | 258 | 268 | 586,500 | 1,340 |
| 2009-05-22 | 257 | 263 | 257 | 258 | 371,000 | 1,290 |
| 2009-05-21 | 267 | 267 | 260 | 263 | 429,500 | 1,315 |
| 2009-05-20 | 262 | 270 | 261 | 265 | 498,000 | 1,325 |
| 2009-05-19 | 266 | 267 | 263 | 265 | 512,500 | 1,325 |
| 2009-05-18 | 258 | 259 | 253 | 257 | 524,500 | 1,285 |
| 2009-05-15 | 258 | 265 | 258 | 261 | 493,000 | 1,305 |
| 2009-05-14 | 267 | 268 | 256 | 261 | 576,500 | 1,305 |
| 2009-05-13 | 270 | 271 | 265 | 267 | 507,500 | 1,335 |
| 2009-05-12 | 274 | 274 | 269 | 270 | 601,500 | 1,350 |
| 2009-05-11 | 266 | 277 | 265 | 274 | 1,334,000 | 1,370 |
| 2009-05-08 | 255 | 261 | 252 | 256 | 1,295,000 | 1,280 |
| 2009-05-07 | 253 | 262 | 251 | 260 | 1,172,000 | 1,300 |
| 2009-05-01 | 244 | 250 | 238 | 243 | 1,365,000 | 1,215 |
| 2009-04-30 | 249 | 255 | 249 | 254 | 514,000 | 1,270 |
| 2009-04-28 | 251 | 256 | 246 | 246 | 569,500 | 1,230 |
| 2009-04-27 | 254 | 257 | 250 | 253 | 431,500 | 1,265 |
| 2009-04-24 | 255 | 258 | 251 | 251 | 360,500 | 1,255 |
| 2009-04-23 | 253 | 257 | 248 | 254 | 592,500 | 1,270 |
| 2009-04-22 | 260 | 262 | 250 | 254 | 799,500 | 1,270 |
| 2009-04-21 | 252 | 258 | 251 | 254 | 653,000 | 1,270 |
| 2009-04-20 | 253 | 265 | 253 | 262 | 549,000 | 1,310 |
| 2009-04-17 | 270 | 272 | 266 | 268 | 496,000 | 1,340 |
| 2009-04-16 | 272 | 277 | 265 | 268 | 648,000 | 1,340 |
| 2009-04-15 | 265 | 269 | 265 | 266 | 476,000 | 1,330 |
| 2009-04-14 | 268 | 275 | 261 | 272 | 925,000 | 1,360 |
| 2009-04-13 | 264 | 279 | 258 | 271 | 1,059,500 | 1,355 |
| 2009-04-10 | 269 | 271 | 259 | 264 | 1,630,000 | 1,320 |
| 2009-04-09 | 248 | 264 | 246 | 264 | 1,380,500 | 1,320 |
| 2009-04-08 | 242 | 245 | 239 | 241 | 487,000 | 1,205 |
| 2009-04-07 | 241 | 247 | 241 | 245 | 634,500 | 1,225 |
| 2009-04-06 | 243 | 247 | 240 | 245 | 893,500 | 1,225 |
| 2009-04-03 | 245 | 247 | 237 | 243 | 1,132,000 | 1,215 |
| 2009-04-02 | 231 | 243 | 230 | 243 | 1,998,500 | 1,215 |
| 2009-04-01 | 218 | 227 | 217 | 226 | 863,500 | 1,130 |
| 2009-03-31 | 217 | 219 | 212 | 213 | 916,500 | 1,065 |
| 2009-03-30 | 232 | 235 | 216 | 217 | 1,015,500 | 1,085 |
| 2009-03-27 | 230 | 244 | 230 | 237 | 1,107,500 | 1,185 |
| 2009-03-26 | 228 | 230 | 223 | 228 | 1,019,500 | 1,140 |
| 2009-03-25 | 227 | 230 | 224 | 226 | 1,733,000 | 1,130 |
| 2009-03-24 | 228 | 234 | 222 | 224 | 2,035,000 | 1,120 |
| 2009-03-23 | 218 | 227 | 218 | 225 | 833,000 | 1,125 |
| 2009-03-19 | 219 | 222 | 218 | 222 | 593,000 | 1,110 |
| 2009-03-18 | 221 | 224 | 218 | 219 | 1,037,000 | 1,095 |
| 2009-03-17 | 212 | 218 | 208 | 216 | 2,060,000 | 1,080 |
| 2009-03-16 | 206 | 212 | 206 | 207 | 1,831,000 | 1,035 |
| 2009-03-13 | 207 | 207 | 200 | 204 | 3,619,000 | 1,020 |
| 2009-03-12 | 202 | 210 | 202 | 205 | 725,000 | 1,025 |
| 2009-03-11 | 204 | 206 | 203 | 206 | 750,500 | 1,030 |
| 2009-03-10 | 194 | 204 | 194 | 199 | 619,000 | 995 |
| 2009-03-09 | 205 | 205 | 195 | 196 | 661,500 | 980 |
| 2009-03-06 | 195 | 201 | 195 | 196 | 741,500 | 980 |
| 2009-03-05 | 200 | 206 | 199 | 203 | 803,500 | 1,015 |
| 2009-03-04 | 191 | 199 | 191 | 198 | 1,328,000 | 990 |
| 2009-03-03 | 191 | 198 | 191 | 196 | 798,500 | 980 |
| 2009-03-02 | 199 | 200 | 195 | 196 | 958,000 | 980 |
| 2009-02-27 | 205 | 205 | 201 | 203 | 526,500 | 1,015 |
| 2009-02-26 | 203 | 212 | 203 | 207 | 623,000 | 1,035 |
| 2009-02-25 | 207 | 208 | 200 | 206 | 658,500 | 1,030 |
| 2009-02-24 | 200 | 202 | 199 | 200 | 735,500 | 1,000 |
| 2009-02-23 | 202 | 204 | 201 | 201 | 536,500 | 1,005 |
| 2009-02-20 | 206 | 210 | 205 | 206 | 653,500 | 1,030 |
| 2009-02-19 | 214 | 217 | 206 | 207 | 638,500 | 1,035 |
| 2009-02-18 | 207 | 211 | 207 | 210 | 1,136,000 | 1,050 |
| 2009-02-17 | 213 | 216 | 211 | 214 | 592,000 | 1,070 |
| 2009-02-16 | 215 | 220 | 210 | 213 | 607,000 | 1,065 |
| 2009-02-13 | 218 | 218 | 211 | 213 | 855,500 | 1,065 |
| 2009-02-12 | 219 | 221 | 214 | 214 | 1,004,000 | 1,070 |
| 2009-02-10 | 230 | 233 | 218 | 219 | 1,167,000 | 1,095 |
| 2009-02-09 | 236 | 237 | 230 | 232 | 938,000 | 1,160 |
| 2009-02-06 | 227 | 230 | 223 | 228 | 866,000 | 1,140 |
| 2009-02-05 | 220 | 228 | 218 | 223 | 607,000 | 1,115 |
| 2009-02-04 | 217 | 224 | 216 | 221 | 410,000 | 1,105 |
| 2009-02-03 | 221 | 230 | 215 | 217 | 822,000 | 1,085 |
| 2009-02-02 | 214 | 224 | 209 | 224 | 1,246,000 | 1,120 |
| 2009-01-30 | 209 | 216 | 208 | 209 | 767,500 | 1,045 |
| 2009-01-29 | 221 | 223 | 215 | 220 | 1,233,000 | 1,100 |
| 2009-01-28 | 216 | 219 | 209 | 219 | 709,000 | 1,095 |
| 2009-01-27 | 212 | 218 | 209 | 216 | 882,500 | 1,080 |
| 2009-01-26 | 206 | 216 | 201 | 210 | 1,068,000 | 1,050 |
| 2009-01-23 | 205 | 206 | 202 | 203 | 604,500 | 1,015 |
| 2009-01-22 | 206 | 210 | 201 | 210 | 988,500 | 1,050 |
| 2009-01-21 | 202 | 206 | 201 | 203 | 945,000 | 1,015 |
| 2009-01-20 | 215 | 215 | 207 | 207 | 737,000 | 1,035 |
| 2009-01-19 | 216 | 216 | 212 | 214 | 520,000 | 1,070 |
| 2009-01-16 | 216 | 216 | 209 | 211 | 944,000 | 1,055 |
| 2009-01-15 | 213 | 214 | 208 | 211 | 1,195,500 | 1,055 |
| 2009-01-14 | 225 | 225 | 217 | 221 | 551,000 | 1,105 |
| 2009-01-13 | 230 | 231 | 220 | 221 | 821,500 | 1,105 |
| 2009-01-09 | 247 | 248 | 240 | 240 | 874,500 | 1,200 |
| 2009-01-08 | 241 | 248 | 240 | 242 | 542,500 | 1,210 |
| 2009-01-07 | 242 | 250 | 241 | 250 | 724,000 | 1,250 |
| 2009-01-06 | 243 | 243 | 236 | 238 | 549,500 | 1,190 |
| 2009-01-05 | 238 | 241 | 235 | 238 | 301,000 | 1,190 |
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
