8803 平和不動産(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	258	258	254	256	329,500	1,280
2010-12-29	256	259	256	257	279,500	1,285
2010-12-28	254	258	254	257	599,000	1,285
2010-12-27	251	256	250	256	751,000	1,280
2010-12-24	250	253	250	252	420,500	1,260
2010-12-22	256	259	252	254	867,000	1,270
2010-12-21	253	256	253	256	596,000	1,280
2010-12-20	257	260	253	253	718,000	1,265
2010-12-17	254	259	254	257	857,000	1,285
2010-12-16	254	256	253	256	605,500	1,280
2010-12-15	257	259	254	255	526,500	1,275
2010-12-14	252	257	252	256	432,500	1,280
2010-12-13	251	254	250	254	598,000	1,270
2010-12-10	263	264	249	253	3,907,000	1,265
2010-12-09	248	255	247	255	1,764,000	1,275
2010-12-08	241	244	240	244	612,500	1,220
2010-12-07	238	240	237	239	426,000	1,195
2010-12-06	235	239	234	238	558,500	1,190
2010-12-03	238	238	234	235	526,500	1,175
2010-12-02	232	235	230	235	649,000	1,175
2010-12-01	226	228	226	227	235,000	1,135
2010-11-30	228	229	226	226	346,500	1,130
2010-11-29	228	229	226	228	502,500	1,140
2010-11-26	229	230	226	226	451,500	1,130
2010-11-25	229	229	226	229	422,500	1,145
2010-11-24	225	229	224	227	480,000	1,135
2010-11-22	229	229	227	229	406,500	1,145
2010-11-19	229	229	225	226	513,000	1,130
2010-11-18	220	226	219	225	800,000	1,125
2010-11-17	220	221	219	220	530,000	1,100
2010-11-16	224	224	221	221	368,000	1,105
2010-11-15	222	223	221	222	249,000	1,110
2010-11-12	220	225	220	221	752,500	1,105
2010-11-11	220	222	216	219	634,500	1,095
2010-11-10	222	224	222	222	494,000	1,110
2010-11-09	220	222	219	221	581,500	1,105
2010-11-08	223	224	220	223	372,500	1,115
2010-11-05	218	222	218	221	682,000	1,105
2010-11-04	215	216	209	214	767,500	1,070
2010-11-02	214	214	211	212	578,500	1,060
2010-11-01	211	214	210	213	360,000	1,065
2010-10-29	217	217	211	213	559,500	1,065
2010-10-28	221	223	216	216	601,500	1,080
2010-10-27	226	227	222	222	403,500	1,110
2010-10-26	222	225	221	224	380,000	1,120
2010-10-25	221	223	221	222	366,500	1,110
2010-10-22	219	223	219	221	380,000	1,105
2010-10-21	225	225	219	220	442,000	1,100
2010-10-20	220	223	218	220	538,500	1,100
2010-10-19	219	222	219	222	439,000	1,110
2010-10-18	220	221	216	220	366,000	1,100
2010-10-15	222	226	220	221	809,500	1,105
2010-10-14	219	224	217	223	540,500	1,115
2010-10-13	218	218	212	215	544,500	1,075
2010-10-12	222	224	215	216	734,000	1,080
2010-10-08	222	223	219	222	1,347,000	1,110
2010-10-07	211	222	210	221	1,564,500	1,105
2010-10-06	203	211	202	211	1,021,500	1,055
2010-10-05	197	202	197	202	742,000	1,010
2010-10-04	202	202	199	199	511,000	995
2010-10-01	202	204	200	201	608,000	1,005
2010-09-30	202	204	199	199	698,500	995
2010-09-29	206	208	203	204	741,500	1,020
2010-09-28	205	205	203	204	288,000	1,020
2010-09-27	205	206	203	206	270,500	1,030
2010-09-24	200	206	200	203	733,000	1,015
2010-09-22	199	203	199	202	469,000	1,010
2010-09-21	202	203	198	201	1,814,500	1,005
2010-09-17	206	208	198	198	1,595,500	990
2010-09-16	211	215	206	207	757,000	1,035
2010-09-15	205	215	205	214	758,500	1,070
2010-09-14	207	208	205	206	170,000	1,030
2010-09-13	205	208	205	207	457,500	1,035
2010-09-10	203	208	200	203	2,126,000	1,015
2010-09-09	205	206	204	204	281,000	1,020
2010-09-08	206	207	202	203	411,500	1,015
2010-09-07	209	212	208	209	225,000	1,045
2010-09-06	209	212	209	211	281,500	1,055
2010-09-03	208	209	206	207	217,000	1,035
2010-09-02	209	209	202	205	475,000	1,025
2010-09-01	200	205	200	205	336,000	1,025
2010-08-31	203	205	201	201	336,500	1,005
2010-08-30	204	211	204	206	423,500	1,030
2010-08-27	196	200	196	200	324,500	1,000
2010-08-26	199	200	196	197	435,500	985
2010-08-25	202	204	196	196	935,000	980
2010-08-24	205	206	202	202	429,500	1,010
2010-08-23	205	207	204	204	315,500	1,020
2010-08-20	207	212	206	206	404,000	1,030
2010-08-19	211	216	211	213	372,000	1,065
2010-08-18	209	210	206	210	274,000	1,050
2010-08-17	204	208	204	206	260,000	1,030
2010-08-16	203	207	202	206	310,500	1,030
2010-08-13	203	207	202	204	829,000	1,020
2010-08-12	202	205	201	203	650,000	1,015
2010-08-11	207	209	205	205	452,000	1,025
2010-08-10	217	219	212	212	214,500	1,060
2010-08-09	216	218	215	216	314,500	1,080
2010-08-06	210	219	210	217	458,500	1,085
2010-08-05	212	213	211	213	474,000	1,065
2010-08-04	208	209	206	206	281,000	1,030
2010-08-03	208	213	206	208	359,000	1,040
2010-08-02	208	213	207	207	383,000	1,035
2010-07-30	214	214	207	207	422,500	1,035
2010-07-29	214	217	214	214	256,500	1,070
2010-07-28	211	218	211	217	536,500	1,085
2010-07-27	209	211	207	210	232,500	1,050
2010-07-26	208	208	204	208	306,000	1,040
2010-07-23	207	207	203	204	405,500	1,020
2010-07-22	201	205	200	203	496,500	1,015
2010-07-21	206	207	200	200	358,000	1,000
2010-07-20	201	205	201	203	241,500	1,015
2010-07-16	209	211	203	203	448,500	1,015
2010-07-15	208	212	208	211	347,000	1,055
2010-07-14	210	211	208	210	444,000	1,050
2010-07-13	208	210	202	204	388,000	1,020
2010-07-12	209	211	207	208	227,500	1,040
2010-07-09	213	213	209	209	885,500	1,045
2010-07-08	207	209	206	209	391,500	1,045
2010-07-07	207	207	203	203	291,500	1,015
2010-07-06	203	207	200	206	429,500	1,030
2010-07-05	203	204	202	203	358,500	1,015
2010-07-02	202	202	200	201	494,000	1,005
2010-07-01	201	206	200	201	640,500	1,005
2010-06-30	204	206	201	203	729,000	1,015
2010-06-29	215	215	207	208	548,500	1,040
2010-06-28	215	216	212	213	369,500	1,065
2010-06-25	218	218	215	215	804,000	1,075
2010-06-24	227	227	224	224	419,000	1,120
2010-06-23	227	228	225	226	406,500	1,130
2010-06-22	230	234	228	234	595,000	1,170
2010-06-21	225	231	223	231	462,500	1,155
2010-06-18	228	229	220	221	1,062,000	1,105
2010-06-17	230	232	230	230	200,000	1,150
2010-06-16	231	234	231	233	452,000	1,165
2010-06-15	225	228	223	226	480,000	1,130
2010-06-14	225	230	224	226	494,000	1,130
2010-06-11	221	224	218	221	3,818,000	1,105
2010-06-10	213	215	212	215	561,000	1,075
2010-06-09	218	221	214	215	707,500	1,075
2010-06-08	218	222	218	220	1,011,500	1,100
2010-06-07	227	230	225	225	494,500	1,125
2010-06-04	235	236	232	233	435,000	1,165
2010-06-03	232	237	231	237	461,000	1,185
2010-06-02	231	235	229	230	786,500	1,150
2010-06-01	236	236	232	233	471,500	1,165
2010-05-31	232	238	232	236	537,000	1,180
2010-05-28	243	243	234	234	1,347,500	1,170
2010-05-27	231	240	230	237	2,024,500	1,185
2010-05-26	237	238	231	231	714,500	1,155
2010-05-25	234	238	230	230	764,500	1,150
2010-05-24	242	245	239	239	628,500	1,195
2010-05-21	238	241	234	238	1,545,500	1,190
2010-05-20	246	251	245	246	958,000	1,230
2010-05-19	251	254	244	250	1,436,500	1,250
2010-05-18	260	262	252	254	2,354,000	1,270
2010-05-17	262	264	254	255	3,043,500	1,275
2010-05-14	263	269	263	265	955,000	1,325
2010-05-13	270	271	265	269	740,000	1,345
2010-05-12	274	275	267	268	770,000	1,340
2010-05-11	276	278	270	273	647,500	1,365
2010-05-10	268	272	268	270	880,000	1,350
2010-05-07	268	272	267	268	1,004,000	1,340
2010-05-06	289	293	281	281	985,000	1,405
2010-04-30	287	301	287	297	1,488,000	1,485
2010-04-28	286	287	284	285	846,500	1,425
2010-04-27	293	295	291	294	347,000	1,470
2010-04-26	293	294	290	292	558,500	1,460
2010-04-23	285	288	282	287	518,000	1,435
2010-04-22	287	290	282	287	467,000	1,435
2010-04-21	291	291	287	289	520,000	1,445
2010-04-20	286	290	285	288	393,000	1,440
2010-04-19	284	287	282	286	657,000	1,430
2010-04-16	298	301	291	292	618,000	1,460
2010-04-15	299	302	298	300	502,500	1,500
2010-04-14	295	303	295	300	669,500	1,500
2010-04-13	297	298	292	296	391,500	1,480
2010-04-12	299	301	298	298	372,500	1,490
2010-04-09	294	299	293	297	1,850,000	1,485
2010-04-08	296	300	296	296	661,000	1,480
2010-04-07	298	302	297	301	635,500	1,505
2010-04-06	297	299	291	294	680,000	1,470
2010-04-05	291	294	291	294	523,000	1,470
2010-04-02	290	291	285	289	768,500	1,445
2010-04-01	286	290	281	290	1,337,500	1,450
2010-03-31	283	284	281	281	782,500	1,405
2010-03-30	280	282	279	281	785,000	1,405
2010-03-29	274	279	273	276	1,429,500	1,380
2010-03-26	289	297	284	286	2,375,500	1,430
2010-03-25	303	307	302	305	400,000	1,525
2010-03-24	300	306	300	304	306,500	1,520
2010-03-23	300	304	300	300	217,000	1,500
2010-03-19	300	304	297	304	468,000	1,520
2010-03-18	312	313	303	304	603,000	1,520
2010-03-17	302	310	302	310	540,500	1,550
2010-03-16	296	305	295	304	452,500	1,520
2010-03-15	298	299	295	298	278,000	1,490
2010-03-12	300	300	294	297	3,765,500	1,485
2010-03-11	289	294	289	294	382,500	1,470
2010-03-10	293	293	290	292	296,500	1,460
2010-03-09	286	292	285	292	374,500	1,460
2010-03-08	288	289	285	287	689,500	1,435
2010-03-05	275	286	275	284	798,000	1,420
2010-03-04	277	278	274	274	336,000	1,370
2010-03-03	275	282	275	280	219,000	1,400
2010-03-02	279	284	278	283	392,500	1,415
2010-03-01	274	283	274	283	434,000	1,415
2010-02-26	270	280	270	278	543,000	1,390
2010-02-25	278	278	273	275	561,000	1,375
2010-02-24	269	274	268	270	411,500	1,350
2010-02-23	272	276	272	273	257,500	1,365
2010-02-22	273	279	268	276	459,500	1,380
2010-02-19	275	275	265	265	358,000	1,325
2010-02-18	271	277	271	274	257,000	1,370
2010-02-17	271	276	270	273	382,000	1,365
2010-02-16	270	272	266	266	189,000	1,330
2010-02-15	266	271	263	267	332,000	1,335
2010-02-12	265	266	261	266	683,500	1,330
2010-02-10	266	266	261	261	397,500	1,305
2010-02-09	260	265	260	262	325,000	1,310
2010-02-08	263	269	261	266	384,500	1,330
2010-02-05	274	276	268	270	585,500	1,350
2010-02-04	279	282	277	281	432,000	1,405
2010-02-03	273	278	273	277	398,000	1,385
2010-02-02	276	278	272	274	313,000	1,370
2010-02-01	283	285	271	273	682,000	1,365
2010-01-29	276	277	272	276	535,500	1,380
2010-01-28	281	286	277	281	389,500	1,405
2010-01-27	276	282	275	277	381,500	1,385
2010-01-26	283	284	276	278	584,000	1,390
2010-01-25	280	284	280	282	531,000	1,410
2010-01-22	291	296	284	288	787,500	1,440
2010-01-21	290	297	289	297	956,500	1,485
2010-01-20	298	299	292	294	479,500	1,470
2010-01-19	295	298	292	293	395,000	1,465
2010-01-18	289	291	285	290	788,500	1,450
2010-01-15	293	296	290	294	1,218,000	1,470
2010-01-14	297	298	293	295	713,000	1,475
2010-01-13	296	302	296	297	432,500	1,485
2010-01-12	301	305	301	304	309,000	1,520
2010-01-08	306	307	299	305	1,486,500	1,525
2010-01-07	301	304	300	302	293,500	1,510
2010-01-06	300	304	299	302	294,500	1,510
2010-01-05	303	303	300	301	232,500	1,505
2010-01-04	294	302	294	298	217,500	1,490

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31