8803 平和不動産(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,180	1,181	1,151	1,171	260,200	1,171
2012-12-27	1,189	1,199	1,176	1,188	393,600	1,188
2012-12-26	1,160	1,167	1,151	1,167	268,700	1,167
2012-12-25	1,120	1,155	1,120	1,144	299,200	1,144
2012-12-21	1,078	1,120	1,077	1,098	380,400	1,098
2012-12-20	1,060	1,078	1,049	1,061	251,900	1,061
2012-12-19	1,065	1,070	1,036	1,061	269,100	1,061
2012-12-18	1,043	1,068	1,042	1,059	204,700	1,059
2012-12-17	1,024	1,047	1,018	1,043	243,000	1,043
2012-12-14	1,005	1,015	1,002	1,006	624,500	1,006
2012-12-13	999	1,010	995	1,005	203,900	1,005
2012-12-12	990	994	985	992	124,300	992
2012-12-11	985	990	976	984	148,700	984
2012-12-10	1,000	1,004	992	994	57,500	994
2012-12-07	995	1,004	993	996	121,500	996
2012-12-06	987	998	984	995	115,500	995
2012-12-05	981	988	971	982	110,200	982
2012-12-04	979	993	976	984	110,300	984
2012-12-03	983	999	979	992	169,400	992
2012-11-30	988	993	966	972	154,200	972
2012-11-29	982	989	973	985	153,100	985
2012-11-28	986	989	975	976	133,600	976
2012-11-27	981	993	980	986	161,500	986
2012-11-26	983	993	963	981	183,100	981
2012-11-22	971	981	964	981	138,100	981
2012-11-21	964	968	949	960	128,000	960
2012-11-20	965	965	950	958	145,400	958
2012-11-19	961	967	954	958	164,500	958
2012-11-16	947	963	942	962	278,600	962
2012-11-15	936	944	928	942	215,300	942
2012-11-14	910	928	903	924	125,000	924
2012-11-13	925	928	891	907	154,400	907
2012-11-12	928	936	922	922	111,700	922
2012-11-09	923	942	923	932	159,800	932
2012-11-08	959	959	937	945	138,000	945
2012-11-07	965	971	952	964	190,400	964
2012-11-06	970	970	964	966	164,300	966
2012-11-05	963	973	960	964	105,400	964
2012-11-02	966	975	965	973	169,900	973
2012-11-01	948	957	945	956	247,500	956
2012-10-31	945	952	933	933	168,700	933
2012-10-30	968	970	930	933	183,100	933
2012-10-29	958	981	953	976	243,600	976
2012-10-26	961	968	939	948	168,000	948
2012-10-25	958	969	947	967	186,900	967
2012-10-24	932	958	930	953	291,800	953
2012-10-23	945	946	926	934	148,300	934
2012-10-22	920	948	916	942	145,500	942
2012-10-19	940	949	932	935	98,300	935
2012-10-18	928	948	924	941	178,800	941
2012-10-17	920	927	913	924	212,200	924
2012-10-16	900	918	900	912	143,200	912
2012-10-15	912	918	906	914	194,400	914
2012-10-12	908	921	901	909	337,400	909
2012-10-11	899	904	880	900	201,600	900
2012-10-10	891	904	888	895	134,500	895
2012-10-09	910	921	899	900	190,500	900
2012-10-05	892	912	889	909	158,300	909
2012-10-04	878	905	878	904	144,000	904
2012-10-03	872	889	869	870	165,400	870
2012-10-02	867	886	867	874	138,100	874
2012-10-01	885	886	864	879	237,800	879
2012-09-28	894	900	875	899	237,100	899
2012-09-27	875	893	863	890	182,100	890
2012-09-26	859	896	851	890	107,100	890
2012-09-25	174	179	174	179	608,000	895
2012-09-24	178	179	174	178	775,000	890
2012-09-21	181	181	180	180	234,000	900
2012-09-20	184	184	179	180	1,175,500	900
2012-09-19	183	187	181	186	621,000	930
2012-09-18	182	183	180	181	605,000	905
2012-09-14	174	180	173	179	2,018,500	895
2012-09-13	171	174	171	172	336,500	860
2012-09-12	171	175	170	173	412,500	865
2012-09-11	171	172	171	171	299,500	855
2012-09-10	172	174	172	173	255,000	865
2012-09-07	177	177	173	173	539,500	865
2012-09-06	173	174	171	172	380,000	860
2012-09-05	176	177	174	175	243,000	875
2012-09-04	176	177	176	176	207,000	880
2012-09-03	180	182	177	177	375,500	885
2012-08-31	181	183	180	181	279,000	905
2012-08-30	183	183	180	183	360,500	915
2012-08-29	184	187	183	185	353,000	925
2012-08-28	184	187	183	183	489,000	915
2012-08-27	186	187	184	184	315,000	920
2012-08-24	184	186	182	185	251,500	925
2012-08-23	188	188	186	187	367,500	935
2012-08-22	189	189	185	188	282,500	940
2012-08-21	190	191	189	189	243,000	945
2012-08-20	192	192	189	190	438,000	950
2012-08-17	190	192	188	191	569,500	955
2012-08-16	186	189	184	188	293,500	940
2012-08-15	189	190	183	185	477,500	925
2012-08-14	186	190	186	189	471,000	945
2012-08-13	186	186	181	184	180,500	920
2012-08-10	184	187	184	185	609,500	925
2012-08-09	183	189	181	188	602,500	940
2012-08-08	180	186	180	185	702,500	925
2012-08-07	177	179	176	178	222,000	890
2012-08-06	180	180	175	176	392,500	880
2012-08-03	181	181	174	175	406,000	875
2012-08-02	185	187	183	184	548,000	920
2012-08-01	180	184	178	184	346,500	920
2012-07-31	180	185	180	184	461,000	920
2012-07-30	181	182	179	182	288,000	910
2012-07-27	180	181	177	178	369,500	890
2012-07-26	173	178	173	175	517,500	875
2012-07-25	175	175	172	173	580,000	865
2012-07-24	175	177	172	177	600,000	885
2012-07-23	175	178	173	174	626,500	870
2012-07-20	184	186	177	180	747,000	900
2012-07-19	183	186	180	182	611,000	910
2012-07-18	179	184	178	180	627,500	900
2012-07-17	179	182	177	178	639,000	890
2012-07-13	176	181	176	179	761,000	895
2012-07-12	177	180	177	177	514,000	885
2012-07-11	179	180	177	179	465,000	895
2012-07-10	182	184	180	180	511,500	900
2012-07-09	182	185	181	182	336,500	910
2012-07-06	184	187	183	183	470,000	915
2012-07-05	189	189	184	185	329,000	925
2012-07-04	189	191	186	188	530,500	940
2012-07-03	185	190	184	187	482,500	935
2012-07-02	187	187	181	183	503,500	915
2012-06-29	180	186	179	185	617,500	925
2012-06-28	179	182	179	181	411,000	905
2012-06-27	171	178	170	178	575,000	890
2012-06-26	175	177	172	174	461,500	870
2012-06-25	177	179	176	176	333,000	880
2012-06-22	174	178	173	177	418,500	885
2012-06-21	177	179	175	177	512,500	885
2012-06-20	172	176	171	175	532,500	875
2012-06-19	173	174	169	171	351,500	855
2012-06-18	176	176	172	172	485,000	860
2012-06-15	169	172	168	169	449,500	845
2012-06-14	169	169	167	167	622,500	835
2012-06-13	168	171	167	170	520,500	850
2012-06-12	165	170	164	168	512,500	840
2012-06-11	166	171	166	169	663,500	845
2012-06-08	167	167	163	163	2,578,000	815
2012-06-07	170	170	166	169	628,000	845
2012-06-06	162	167	161	166	790,000	830
2012-06-05	163	163	158	160	624,500	800
2012-06-04	155	159	155	159	749,000	795
2012-06-01	164	165	161	162	492,500	810
2012-05-31	162	165	162	164	575,000	820
2012-05-30	168	168	164	164	534,500	820
2012-05-29	163	167	162	167	580,500	835
2012-05-28	164	166	161	163	768,000	815
2012-05-25	170	172	166	168	1,056,500	840
2012-05-24	167	170	166	168	1,092,500	840
2012-05-23	174	174	167	167	957,000	835
2012-05-22	176	178	174	175	390,500	875
2012-05-21	170	175	170	174	686,000	870
2012-05-18	176	176	170	171	903,000	855
2012-05-17	180	182	177	180	856,000	900
2012-05-16	176	181	176	179	791,000	895
2012-05-15	182	183	176	178	530,000	890
2012-05-14	184	186	182	182	547,000	910
2012-05-11	188	190	184	184	706,500	920
2012-05-10	186	191	185	188	670,500	940
2012-05-09	192	193	188	189	662,500	945
2012-05-08	194	194	191	192	740,000	960
2012-05-07	191	193	190	191	480,000	955
2012-05-02	199	200	195	199	786,500	995
2012-05-01	201	201	195	196	685,500	980
2012-04-27	206	213	203	203	1,057,500	1,015
2012-04-26	206	207	204	205	367,000	1,025
2012-04-25	201	205	201	205	584,000	1,025
2012-04-24	200	204	200	200	575,500	1,000
2012-04-23	203	205	201	202	724,500	1,010
2012-04-20	204	206	203	203	676,000	1,015
2012-04-19	206	207	203	204	739,500	1,020
2012-04-18	205	209	204	209	619,000	1,045
2012-04-17	202	204	201	203	465,000	1,015
2012-04-16	201	204	200	200	394,000	1,000
2012-04-13	203	209	203	204	2,258,000	1,020
2012-04-12	202	204	201	202	704,000	1,010
2012-04-11	202	205	199	203	1,012,500	1,015
2012-04-10	206	211	203	204	845,500	1,020
2012-04-09	207	208	204	206	638,000	1,030
2012-04-06	210	213	208	212	709,000	1,060
2012-04-05	209	213	208	211	980,000	1,055
2012-04-04	216	219	211	213	803,000	1,065
2012-04-03	223	223	216	218	1,251,500	1,090
2012-04-02	227	230	226	227	1,821,500	1,135
2012-03-30	218	226	217	225	1,705,000	1,125
2012-03-29	216	218	214	216	774,500	1,080
2012-03-28	212	217	210	216	679,000	1,080
2012-03-27	213	216	211	214	1,305,500	1,070
2012-03-26	212	212	209	209	559,000	1,045
2012-03-23	213	215	211	213	801,500	1,065
2012-03-22	217	218	214	216	746,500	1,080
2012-03-21	219	220	215	217	686,500	1,085
2012-03-19	223	224	220	220	668,500	1,100
2012-03-16	218	223	218	223	552,000	1,115
2012-03-15	223	224	217	220	860,500	1,100
2012-03-14	222	225	221	223	1,004,000	1,115
2012-03-13	214	225	214	218	1,651,500	1,090
2012-03-12	218	220	214	215	1,017,000	1,075
2012-03-09	219	229	215	218	5,271,000	1,090
2012-03-08	212	217	210	216	1,522,000	1,080
2012-03-07	203	210	203	210	867,000	1,050
2012-03-06	209	212	207	208	739,500	1,040
2012-03-05	213	215	208	208	864,500	1,040
2012-03-02	211	215	210	215	834,000	1,075
2012-03-01	211	215	207	210	896,000	1,050
2012-02-29	216	217	211	212	1,019,500	1,060
2012-02-28	208	216	207	216	1,224,000	1,080
2012-02-27	211	218	211	214	1,051,500	1,070
2012-02-24	207	211	205	210	1,310,000	1,050
2012-02-23	203	208	201	208	1,758,500	1,040
2012-02-22	200	204	200	202	904,500	1,010
2012-02-21	201	203	199	203	832,000	1,015
2012-02-20	204	207	202	203	1,208,500	1,015
2012-02-17	204	204	200	201	1,481,500	1,005
2012-02-16	199	202	197	200	2,045,000	1,000
2012-02-15	186	202	186	199	3,925,000	995
2012-02-14	180	186	178	184	2,331,000	920
2012-02-13	178	180	177	180	315,000	900
2012-02-10	180	180	178	178	866,000	890
2012-02-09	178	180	177	179	513,000	895
2012-02-08	179	179	178	178	338,500	890
2012-02-07	178	179	178	178	349,000	890
2012-02-06	180	180	179	180	343,500	900
2012-02-03	179	180	178	179	346,000	895
2012-02-02	179	180	178	180	585,500	900
2012-02-01	175	178	175	176	213,500	880
2012-01-31	178	179	176	177	450,500	885
2012-01-30	175	177	175	176	420,000	880
2012-01-27	176	178	176	178	864,500	890
2012-01-26	180	182	177	178	656,000	890
2012-01-25	180	182	179	181	460,000	905
2012-01-24	178	184	177	180	1,251,500	900
2012-01-23	176	180	176	177	1,436,500	885
2012-01-20	171	180	170	177	3,419,500	885
2012-01-19	160	164	160	164	637,500	820
2012-01-18	159	162	158	161	462,000	805
2012-01-17	156	158	155	157	234,000	785
2012-01-16	157	157	155	155	157,500	775
2012-01-13	158	159	157	159	1,064,500	795
2012-01-12	156	157	155	155	183,000	775
2012-01-11	154	157	154	156	269,500	780
2012-01-10	155	156	154	154	451,500	770
2012-01-06	157	158	155	155	308,000	775
2012-01-05	158	159	157	157	258,500	785
2012-01-04	155	158	155	158	429,000	790

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