8803 平和不動産(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	153	155	153	153	469,500	765
2011-12-29	156	156	153	153	308,500	765
2011-12-28	159	160	157	157	517,000	785
2011-12-27	161	161	158	161	399,000	805
2011-12-26	161	161	159	161	497,000	805
2011-12-22	159	162	158	161	553,000	805
2011-12-21	159	161	158	159	600,500	795
2011-12-20	157	158	156	158	331,000	790
2011-12-19	157	157	155	156	482,000	780
2011-12-16	159	161	158	159	715,500	795
2011-12-15	157	158	156	157	389,000	785
2011-12-14	158	160	157	158	469,500	790
2011-12-13	158	160	158	159	431,000	795
2011-12-12	160	160	158	160	412,000	800
2011-12-09	156	160	156	160	3,454,000	800
2011-12-08	158	160	158	160	272,500	800
2011-12-07	160	160	156	160	414,500	800
2011-12-06	159	162	158	158	258,000	790
2011-12-05	159	161	158	161	222,500	805
2011-12-02	158	159	157	159	280,000	795
2011-12-01	156	159	155	158	434,000	790
2011-11-30	154	154	152	152	407,500	760
2011-11-29	154	155	152	155	424,000	775
2011-11-28	150	152	150	152	367,000	760
2011-11-25	150	151	149	149	557,000	745
2011-11-24	150	152	150	150	435,000	750
2011-11-22	155	156	153	153	485,000	765
2011-11-21	158	158	156	157	250,000	785
2011-11-18	158	159	157	157	342,500	785
2011-11-17	158	159	158	159	254,000	795
2011-11-16	162	162	159	159	177,000	795
2011-11-15	161	162	160	161	173,000	805
2011-11-14	162	163	161	161	238,000	805
2011-11-11	162	162	160	160	540,000	800
2011-11-10	162	163	160	161	577,000	805
2011-11-09	165	167	164	166	332,500	830
2011-11-08	169	170	162	163	438,500	815
2011-11-07	170	170	167	168	284,500	840
2011-11-04	165	172	164	171	728,000	855
2011-11-02	168	169	163	163	720,000	815
2011-11-01	171	172	171	171	237,000	855
2011-10-31	170	172	170	172	539,000	860
2011-10-28	169	173	169	172	937,000	860
2011-10-27	167	169	166	168	488,000	840
2011-10-26	167	169	166	168	358,500	840
2011-10-25	169	170	168	169	476,500	845
2011-10-24	167	169	167	168	736,500	840
2011-10-21	168	168	165	166	403,500	830
2011-10-20	164	167	164	166	479,000	830
2011-10-19	167	167	164	166	400,500	830
2011-10-18	165	167	165	166	240,000	830
2011-10-17	168	168	166	168	332,000	840
2011-10-14	168	168	166	167	978,000	835
2011-10-13	167	168	167	168	384,500	840
2011-10-12	168	168	166	167	314,000	835
2011-10-11	168	168	166	168	459,500	840
2011-10-07	166	168	165	167	531,000	835
2011-10-06	166	166	164	166	286,000	830
2011-10-05	167	167	162	163	410,000	815
2011-10-04	164	165	163	164	464,000	820
2011-10-03	163	167	163	166	336,500	830
2011-09-30	168	170	165	167	528,500	835
2011-09-29	162	168	162	167	542,000	835
2011-09-28	162	166	161	166	578,000	830
2011-09-27	160	162	159	162	644,000	810
2011-09-26	159	160	156	156	623,500	780
2011-09-22	159	160	158	158	726,500	790
2011-09-21	161	162	160	161	370,000	805
2011-09-20	162	163	160	161	494,500	805
2011-09-16	164	166	163	165	627,000	825
2011-09-15	163	164	162	163	229,500	815
2011-09-14	163	164	161	161	295,500	805
2011-09-13	163	165	162	164	409,500	820
2011-09-12	164	165	163	163	482,000	815
2011-09-09	165	169	163	169	2,812,500	845
2011-09-08	167	169	163	163	364,000	815
2011-09-07	163	166	161	166	575,500	830
2011-09-06	164	165	161	161	887,500	805
2011-09-05	166	168	165	166	460,000	830
2011-09-02	168	171	168	169	518,000	845
2011-09-01	170	171	168	171	362,000	855
2011-08-31	168	170	168	170	382,000	850
2011-08-30	170	170	168	169	615,000	845
2011-08-29	164	170	164	169	596,500	845
2011-08-26	164	165	163	164	436,500	820
2011-08-25	164	166	163	164	453,500	820
2011-08-24	168	168	161	161	580,500	805
2011-08-23	160	165	160	165	821,500	825
2011-08-22	160	162	159	160	517,500	800
2011-08-19	159	164	159	160	729,500	800
2011-08-18	165	165	161	161	579,000	805
2011-08-17	162	166	162	166	429,000	830
2011-08-16	163	165	163	164	537,500	820
2011-08-15	164	164	160	163	838,000	815
2011-08-12	165	166	159	160	1,147,500	800
2011-08-11	160	163	158	163	752,500	815
2011-08-10	168	169	161	164	722,000	820
2011-08-09	159	163	156	163	1,253,500	815
2011-08-08	167	169	163	163	991,000	815
2011-08-05	172	178	168	168	1,123,500	840
2011-08-04	179	183	177	180	659,500	900
2011-08-03	180	180	177	179	592,500	895
2011-08-02	185	185	180	181	334,000	905
2011-08-01	179	185	179	184	622,000	920
2011-07-29	178	180	178	178	353,500	890
2011-07-28	182	182	177	177	844,000	885
2011-07-27	187	188	182	185	761,500	925
2011-07-26	188	188	186	188	531,000	940
2011-07-25	186	189	186	187	553,500	935
2011-07-22	186	190	185	189	922,000	945
2011-07-21	186	186	183	185	602,000	925
2011-07-20	186	186	184	186	362,500	930
2011-07-19	182	185	182	184	274,000	920
2011-07-15	186	186	182	183	400,000	915
2011-07-14	188	188	181	184	628,000	920
2011-07-13	183	187	183	187	397,000	935
2011-07-12	185	187	185	185	440,000	925
2011-07-11	189	190	187	190	589,500	950
2011-07-08	192	193	190	190	1,122,500	950
2011-07-07	189	192	187	191	1,032,000	955
2011-07-06	186	189	185	188	975,500	940
2011-07-05	182	185	180	185	1,452,000	925
2011-07-04	176	180	175	178	543,500	890
2011-07-01	175	175	173	173	402,500	865
2011-06-30	172	175	172	174	553,500	870
2011-06-29	173	173	171	173	472,500	865
2011-06-28	172	172	171	172	244,000	860
2011-06-27	169	171	169	171	216,000	855
2011-06-24	172	172	168	169	515,000	845
2011-06-23	167	171	167	171	380,500	855
2011-06-22	166	169	166	169	439,500	845
2011-06-21	166	166	164	164	291,500	820
2011-06-20	166	166	164	165	265,000	825
2011-06-17	166	167	164	165	533,000	825
2011-06-16	168	168	165	165	327,000	825
2011-06-15	170	170	167	168	353,000	840
2011-06-14	165	169	165	168	474,000	840
2011-06-13	164	166	164	164	352,000	820
2011-06-10	164	168	162	166	2,299,000	830
2011-06-09	163	164	162	162	837,500	810
2011-06-08	164	165	163	163	449,000	815
2011-06-07	164	165	164	164	414,500	820
2011-06-06	168	168	165	165	559,000	825
2011-06-03	168	170	168	168	806,000	840
2011-06-02	168	170	168	169	1,022,500	845
2011-06-01	172	172	171	172	474,000	860
2011-05-31	170	173	169	171	709,500	855
2011-05-30	171	171	170	170	247,500	850
2011-05-27	171	172	170	171	325,000	855
2011-05-26	173	173	171	171	255,000	855
2011-05-25	171	172	171	172	191,000	860
2011-05-24	171	172	170	172	441,500	860
2011-05-23	172	173	171	172	522,000	860
2011-05-20	175	177	174	174	566,000	870
2011-05-19	176	179	176	176	407,500	880
2011-05-18	175	176	174	175	625,500	875
2011-05-17	175	175	173	174	500,500	870
2011-05-16	176	177	175	175	366,500	875
2011-05-13	183	184	176	176	1,433,000	880
2011-05-12	185	185	182	182	404,500	910
2011-05-11	187	187	183	187	501,500	935
2011-05-10	187	188	183	185	442,000	925
2011-05-09	181	188	181	187	919,500	935
2011-05-06	181	182	180	181	656,000	905
2011-05-02	182	184	180	183	1,280,500	915
2011-04-28	179	182	177	181	974,000	905
2011-04-27	178	179	177	179	759,500	895
2011-04-26	182	182	178	178	421,500	890
2011-04-25	178	179	177	179	257,000	895
2011-04-22	178	178	176	177	288,500	885
2011-04-21	178	180	177	178	533,500	890
2011-04-20	178	179	177	178	516,500	890
2011-04-19	176	177	175	177	743,000	885
2011-04-18	179	180	177	178	530,000	890
2011-04-15	180	180	177	179	497,500	895
2011-04-14	178	182	177	180	991,000	900
2011-04-13	176	182	176	180	718,000	900
2011-04-12	181	182	178	178	1,035,500	890
2011-04-11	186	188	184	185	372,000	925
2011-04-08	183	186	180	184	1,668,500	920
2011-04-07	183	184	182	182	523,500	910
2011-04-06	182	183	180	181	708,000	905
2011-04-05	187	189	182	182	849,500	910
2011-04-04	192	192	188	188	584,500	940
2011-04-01	193	194	190	192	989,000	960
2011-03-31	192	193	188	192	1,027,000	960
2011-03-30	188	192	188	192	852,000	960
2011-03-29	184	189	183	187	1,496,000	935
2011-03-28	192	193	186	188	1,122,000	940
2011-03-25	195	195	190	193	1,268,500	965
2011-03-24	194	196	191	191	1,203,500	955
2011-03-23	194	198	188	190	2,476,000	950
2011-03-22	194	196	192	196	2,161,000	980
2011-03-18	183	191	182	188	2,206,000	940
2011-03-17	184	184	178	182	3,057,000	910
2011-03-16	180	186	178	184	3,623,000	920
2011-03-15	199	201	166	170	7,198,500	850
2011-03-14	200	207	196	199	4,480,000	995
2011-03-11	225	228	224	224	4,347,000	1,120
2011-03-10	233	233	228	228	1,892,000	1,140
2011-03-09	235	235	231	233	2,454,000	1,165
2011-03-08	233	235	232	233	9,500,500	1,165
2011-03-07	235	235	232	232	2,034,000	1,160
2011-03-04	233	236	233	235	2,165,000	1,175
2011-03-03	232	234	231	232	2,073,500	1,160
2011-03-02	234	234	231	231	2,463,500	1,155
2011-03-01	236	237	234	236	6,453,000	1,180
2011-02-28	242	243	237	238	6,846,500	1,190
2011-02-25	242	245	241	243	1,943,500	1,215
2011-02-24	245	247	244	244	1,248,000	1,220
2011-02-23	249	250	247	248	1,436,500	1,240
2011-02-22	250	251	246	249	1,709,000	1,245
2011-02-21	250	252	248	251	2,403,000	1,255
2011-02-18	243	255	240	249	9,935,500	1,245
2011-02-17	262	267	262	264	827,500	1,320
2011-02-16	265	265	262	263	764,500	1,315
2011-02-15	269	269	266	266	373,000	1,330
2011-02-14	268	271	267	269	265,500	1,345
2011-02-10	266	269	265	267	591,000	1,335
2011-02-09	269	269	265	268	295,500	1,340
2011-02-08	270	273	269	270	278,000	1,350
2011-02-07	271	272	268	270	361,000	1,350
2011-02-04	265	269	265	269	403,500	1,345
2011-02-03	264	265	262	262	274,000	1,310
2011-02-02	261	268	261	266	682,500	1,330
2011-02-01	256	264	254	262	728,500	1,310
2011-01-31	250	254	248	251	342,000	1,255
2011-01-28	260	263	254	254	503,500	1,270
2011-01-27	268	268	261	262	380,000	1,310
2011-01-26	264	267	263	265	280,000	1,325
2011-01-25	265	268	265	267	299,000	1,335
2011-01-24	262	266	261	264	246,500	1,320
2011-01-21	265	266	259	260	641,000	1,300
2011-01-20	268	268	264	265	474,000	1,325
2011-01-19	272	273	269	269	553,000	1,345
2011-01-18	270	273	269	271	324,500	1,355
2011-01-17	269	272	268	268	316,000	1,340
2011-01-14	267	275	267	269	1,122,000	1,345
2011-01-13	266	276	266	275	867,000	1,375
2011-01-12	266	267	264	265	396,000	1,325
2011-01-11	264	266	262	265	472,500	1,325
2011-01-07	267	268	264	265	335,500	1,325
2011-01-06	262	269	260	269	893,000	1,345
2011-01-05	260	260	259	259	203,000	1,295
2011-01-04	258	260	258	259	355,500	1,295

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11月
日	月	火	水	木	金	土
« 10月31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