1. HOME >
  2. 株価時系列 >
  3. 8803 >
  4. 2013年

8803 平和不動産(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,8151,8441,8021,826337,3001,826
2013-12-271,8001,8141,7761,809235,6001,809
2013-12-261,7491,7941,7401,788188,7001,788
2013-12-251,7411,7551,7241,733316,1001,733
2013-12-241,7691,7791,7461,750252,2001,750
2013-12-201,7801,7831,7431,756335,7001,756
2013-12-191,7701,7821,7501,779319,0001,779
2013-12-181,6951,7391,6891,739231,4001,739
2013-12-171,7021,7151,6901,696144,9001,696
2013-12-161,6941,7131,6821,685162,1001,685
2013-12-131,6901,7411,6901,722584,6001,722
2013-12-121,6841,7131,6801,694224,2001,694
2013-12-111,7111,7281,6781,693210,3001,693
2013-12-101,7421,7581,7261,730181,3001,730
2013-12-091,7591,7661,7391,749150,9001,749
2013-12-061,7251,7461,7121,733266,0001,733
2013-12-051,7571,7811,7261,726310,5001,726
2013-12-041,7981,8101,7701,774235,7001,774
2013-12-031,8001,8401,7911,824335,0001,824
2013-12-021,8051,8111,7801,798163,1001,798
2013-11-291,8151,8241,7831,805231,7001,805
2013-11-281,7901,8091,7801,797194,1001,797
2013-11-271,7471,7831,7411,769142,8001,769
2013-11-261,7541,7731,7511,752144,0001,752
2013-11-251,7631,7861,7621,780141,6001,780
2013-11-221,8101,8191,7561,760328,6001,760
2013-11-211,8041,8091,7751,793184,3001,793
2013-11-201,8001,8111,7781,781124,6001,781
2013-11-191,8201,8451,7881,798178,1001,798
2013-11-181,8581,8801,8211,829277,8001,829
2013-11-151,7951,8461,7911,838470,4001,838
2013-11-141,7681,7981,7471,783268,5001,783
2013-11-131,7141,7651,7101,732186,5001,732
2013-11-121,6561,7371,6561,736227,6001,736
2013-11-111,6621,6911,6501,666222,9001,666
2013-11-081,6501,6651,5601,644290,4001,644
2013-11-071,7111,7261,6781,680186,8001,680
2013-11-061,7031,7251,6861,715117,1001,715
2013-11-051,7251,7431,7011,711169,9001,711
2013-11-011,7811,7851,7111,729166,7001,729
2013-10-311,7761,8021,7621,768164,1001,768
2013-10-301,8091,8201,7801,795209,8001,795
2013-10-291,7901,8121,7801,793150,1001,793
2013-10-281,7821,8101,7731,800137,8001,800
2013-10-251,8301,8301,7701,770194,0001,770
2013-10-241,7811,8371,7721,830215,9001,830
2013-10-231,8411,8481,7871,787187,1001,787
2013-10-221,8341,8451,8221,840118,5001,840
2013-10-211,8031,8341,8001,832148,8001,832
2013-10-181,7901,8201,7841,791165,3001,791
2013-10-171,8041,8221,7401,786226,0001,786
2013-10-161,7851,7981,7701,78197,4001,781
2013-10-151,8001,8071,7781,783112,1001,783
2013-10-111,8021,8071,7751,786291,7001,786
2013-10-101,7591,7801,7261,752195,2001,752
2013-10-091,6441,7381,6351,737248,7001,737
2013-10-081,5801,6461,5801,642264,0001,642
2013-10-071,6811,6841,6241,624191,5001,624
2013-10-041,6721,6841,6331,669222,7001,669
2013-10-031,7101,7101,6721,675254,4001,675
2013-10-021,7521,7891,7011,710267,4001,710
2013-10-011,7971,8221,7811,783128,9001,783
2013-09-301,7901,8351,7901,804122,5001,804
2013-09-271,8371,8751,8351,844133,2001,844
2013-09-261,7921,8631,7751,861197,6001,861
2013-09-251,8551,8701,8151,821309,9001,821
2013-09-241,8891,9001,8461,877187,8001,877
2013-09-201,9401,9451,8951,900221,4001,900
2013-09-191,9001,9201,8811,916287,4001,916
2013-09-181,8211,8771,8211,855193,9001,855
2013-09-171,8461,8581,8101,812162,0001,812
2013-09-131,8321,8681,8121,845467,5001,845
2013-09-121,8571,8651,8151,844269,4001,844
2013-09-111,8751,8821,8481,856291,4001,856
2013-09-101,8311,8591,8201,856400,7001,856
2013-09-091,7991,8201,7351,818652,5001,818
2013-09-061,6761,6831,6061,624330,5001,624
2013-09-051,7411,7541,6761,698266,4001,698
2013-09-041,6701,7051,6541,701217,5001,701
2013-09-031,6281,6901,6281,676331,0001,676
2013-09-021,5581,6201,5581,611215,1001,611
2013-08-301,5711,5941,5541,558144,8001,558
2013-08-291,5581,5851,5511,571141,1001,571
2013-08-281,5661,5701,5331,556185,4001,556
2013-08-271,6011,6181,5871,590134,2001,590
2013-08-261,6471,6631,6121,615157,1001,615
2013-08-231,6161,6391,6081,620190,0001,620
2013-08-221,6001,6161,5701,595105,2001,595
2013-08-211,6241,6401,5661,610146,2001,610
2013-08-201,5831,6351,5751,610269,3001,610
2013-08-191,6041,6231,5711,616103,3001,616
2013-08-161,5811,6171,5801,600165,6001,600
2013-08-151,6231,6521,6111,621133,8001,621
2013-08-141,6371,6631,6081,663206,9001,663
2013-08-131,5891,6141,5801,614109,2001,614
2013-08-121,5891,6011,5721,578186,0001,578
2013-08-091,6281,6561,5951,617305,4001,617
2013-08-081,6231,6751,5901,601165,1001,601
2013-08-071,6531,6761,6211,622222,9001,622
2013-08-061,6791,7151,6471,715258,0001,715
2013-08-051,6851,7061,6721,685126,8001,685
2013-08-021,6511,7011,6391,700218,3001,700
2013-08-011,5791,6291,5211,628306,8001,628
2013-07-311,5941,6071,5621,573254,2001,573
2013-07-301,5441,6541,5441,640370,5001,640
2013-07-291,6051,6401,5811,584280,7001,584
2013-07-261,7041,7241,6681,670245,1001,670
2013-07-251,7881,8071,7391,744229,4001,744
2013-07-241,8001,8071,7801,791141,1001,791
2013-07-231,7891,8221,7871,811197,3001,811
2013-07-221,8191,8311,7861,808226,1001,808
2013-07-191,8381,8571,7751,808365,2001,808
2013-07-181,8101,8301,7971,825231,8001,825
2013-07-171,8141,8251,8021,818185,1001,818
2013-07-161,8291,8571,8161,827256,9001,827
2013-07-121,8211,8571,8101,819373,4001,819
2013-07-111,7571,8291,7551,823253,0001,823
2013-07-101,8441,8541,7851,797246,6001,797
2013-07-091,8361,8661,8011,844305,9001,844
2013-07-081,8801,9101,7991,800445,8001,800
2013-07-051,8201,8371,7961,831310,8001,831
2013-07-041,7531,8101,7511,809323,2001,809
2013-07-031,7501,7801,7101,762425,5001,762
2013-07-021,7221,7431,6811,729446,8001,729
2013-07-011,6611,6901,6251,684319,2001,684
2013-06-281,5581,6611,5551,654442,2001,654
2013-06-271,4491,5421,4101,537521,9001,537
2013-06-261,5171,5541,4391,444367,8001,444
2013-06-251,5201,5341,4701,501271,9001,501
2013-06-241,5531,5801,5401,542222,1001,542
2013-06-211,5001,5691,4691,541535,4001,541
2013-06-201,6121,6261,5691,570426,5001,570
2013-06-191,6971,7001,6321,651169,1001,651
2013-06-181,6421,6881,6291,657189,5001,657
2013-06-171,6151,6481,5891,642309,7001,642
2013-06-141,6111,6861,6001,640732,1001,640
2013-06-131,6741,6741,5731,573368,1001,573
2013-06-121,6561,7181,6461,706244,0001,706
2013-06-111,7701,7781,6911,696326,5001,696
2013-06-101,8001,8081,7351,780340,7001,780
2013-06-071,6001,7591,5901,711645,0001,711
2013-06-061,7111,7531,6321,639663,5001,639
2013-06-051,9001,9071,7371,747655,5001,747
2013-06-041,7101,8591,7101,835569,0001,835
2013-06-031,8001,8331,7311,745405,1001,745
2013-05-311,8591,9231,8271,870520,9001,870
2013-05-301,8781,8971,7831,804636,1001,804
2013-05-291,9611,9951,8951,962467,8001,962
2013-05-281,8911,9481,8571,929466,1001,929
2013-05-271,8711,9701,8401,927405,8001,927
2013-05-242,0082,0701,8641,955670,2001,955
2013-05-232,1972,2201,9411,941938,9001,941
2013-05-222,1932,2812,1452,225611,4002,225
2013-05-212,3292,3302,2412,243340,6002,243
2013-05-202,3822,3882,2912,329445,9002,329
2013-05-172,1602,3482,1602,340845,5002,340
2013-05-162,1552,3002,0532,145831,9002,145
2013-05-152,3012,3272,1602,188867,0002,188
2013-05-142,3982,4082,3202,323490,6002,323
2013-05-132,4462,4502,3892,410672,5002,410
2013-05-102,4402,4502,3942,449801,2002,449
2013-05-092,3982,4492,3692,370724,9002,370
2013-05-082,3822,3992,3462,362646,2002,362
2013-05-072,3842,4102,3422,376808,7002,376
2013-05-022,3552,3832,2482,2861,167,2002,286
2013-05-012,3992,4112,3052,3411,407,7002,341
2013-04-302,5282,5702,4262,4701,460,2002,470
2013-04-262,2752,3122,2522,278927,4002,278
2013-04-252,2852,2892,2092,253621,3002,253
2013-04-242,2312,2652,1802,258635,2002,258
2013-04-232,2282,2492,1742,196448,4002,196
2013-04-222,2262,2492,2042,225593,5002,225
2013-04-192,1412,1872,1232,176321,6002,176
2013-04-182,1102,1902,0802,129484,9002,129
2013-04-172,1202,1752,1102,141297,1002,141
2013-04-162,0702,1342,0202,077655,3002,077
2013-04-152,1172,1712,1012,120399,7002,120
2013-04-122,1522,2262,1222,182712,4002,182
2013-04-112,2402,2492,0902,151765,3002,151
2013-04-102,2132,2902,1752,200598,6002,200
2013-04-092,3502,3702,2022,2231,323,5002,223
2013-04-082,2222,2892,1712,2831,356,2002,283
2013-04-052,1072,2581,9502,0721,693,3002,072
2013-04-041,7541,8871,7311,887454,7001,887
2013-04-031,7961,8291,7781,799355,1001,799
2013-04-021,7231,7951,6701,776789,0001,776
2013-04-011,8401,8501,7611,763400,2001,763
2013-03-291,8621,8661,7851,838365,8001,838
2013-03-281,9071,9201,8491,861622,5001,861
2013-03-271,7871,8801,7631,880595,6001,880
2013-03-261,7351,7581,7141,745293,0001,745
2013-03-251,7441,7751,7331,770281,6001,770
2013-03-221,7201,7601,7181,732317,2001,732
2013-03-211,7761,7791,7411,755262,4001,755
2013-03-191,7941,8001,7351,750335,5001,750
2013-03-181,7351,7891,7321,754400,7001,754
2013-03-151,7541,8001,7451,771560,4001,771
2013-03-141,6781,7251,6601,725520,3001,725
2013-03-131,6351,6781,6251,663311,9001,663
2013-03-121,6861,7161,6351,645320,2001,645
2013-03-111,6501,6791,6151,657527,3001,657
2013-03-081,5901,6411,5771,6301,095,0001,630
2013-03-071,6221,6251,5581,586412,3001,586
2013-03-061,6341,6431,5811,614418,9001,614
2013-03-051,6211,6431,5501,578675,0001,578
2013-03-041,5151,6501,5101,6161,029,3001,616
2013-03-011,3891,4911,3891,485733,8001,485
2013-02-281,3471,3791,3331,377501,4001,377
2013-02-271,3171,3371,3001,320219,3001,320
2013-02-261,2781,3401,2771,308394,0001,308
2013-02-251,3101,3471,2921,338352,3001,338
2013-02-221,2821,2881,2451,275172,3001,275
2013-02-211,2821,3061,2731,280134,7001,280
2013-02-201,3021,3081,2911,295151,3001,295
2013-02-191,3051,3061,2861,300133,4001,300
2013-02-181,2701,3031,2701,296242,4001,296
2013-02-151,2531,2611,2181,231217,2001,231
2013-02-141,2741,2831,2391,276209,3001,276
2013-02-131,2831,2961,2501,261153,2001,261
2013-02-121,3001,3061,2801,289198,8001,289
2013-02-081,2841,3141,2781,283406,7001,283
2013-02-071,3011,3141,2811,304231,1001,304
2013-02-061,2921,3191,2821,316365,8001,316
2013-02-051,2641,2891,2581,259326,6001,259
2013-02-041,2641,3091,2371,290380,6001,290
2013-02-011,2501,2621,2391,252315,7001,252
2013-01-311,2501,2561,2151,237253,8001,237
2013-01-301,2031,2251,1941,225152,9001,225
2013-01-291,1711,2171,1711,187163,7001,187
2013-01-281,2051,2281,1611,211166,1001,211
2013-01-251,1931,2451,1931,210154,6001,210
2013-01-241,1561,1861,1501,182166,6001,182
2013-01-231,1811,1971,1601,160156,3001,160
2013-01-221,2161,2341,1511,196185,7001,196
2013-01-211,2381,2391,2021,210133,3001,210
2013-01-181,2081,2281,1901,226225,0001,226
2013-01-171,1891,2071,1551,178201,9001,178
2013-01-161,2301,2311,1801,189217,0001,189
2013-01-151,2471,2491,2261,230184,2001,230
2013-01-111,2421,2591,2301,233314,2001,233
2013-01-101,2301,2551,2261,242303,5001,242
2013-01-091,1721,2261,1721,223334,7001,223
2013-01-081,2141,2141,1721,183248,2001,183
2013-01-071,2461,2461,2071,214299,6001,214
2013-01-041,2311,2381,2031,227257,4001,227

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