8803 平和不動産(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,030	2,041	2,017	2,032	70,200	2,032
2017-12-28	2,064	2,072	2,028	2,030	68,900	2,030
2017-12-27	2,033	2,071	2,033	2,065	72,600	2,065
2017-12-26	2,043	2,044	2,025	2,029	53,300	2,029
2017-12-25	2,039	2,047	2,032	2,043	44,100	2,043
2017-12-22	2,040	2,047	2,031	2,040	49,900	2,040
2017-12-21	2,030	2,038	2,021	2,032	46,800	2,032
2017-12-20	2,030	2,036	2,015	2,033	88,700	2,033
2017-12-19	2,061	2,063	2,036	2,043	53,800	2,043
2017-12-18	2,072	2,079	2,051	2,060	71,400	2,060
2017-12-15	2,093	2,093	2,034	2,042	165,000	2,042
2017-12-14	2,125	2,130	2,094	2,115	81,200	2,115
2017-12-13	2,120	2,126	2,102	2,109	83,400	2,109
2017-12-12	2,109	2,115	2,099	2,114	66,200	2,114
2017-12-11	2,110	2,115	2,097	2,105	72,700	2,105
2017-12-08	2,070	2,106	2,070	2,106	97,100	2,106
2017-12-07	2,079	2,096	2,073	2,078	68,800	2,078
2017-12-06	2,097	2,104	2,062	2,067	86,900	2,067
2017-12-05	2,051	2,098	2,050	2,093	70,100	2,093
2017-12-04	2,099	2,099	2,068	2,069	54,400	2,069
2017-12-01	2,105	2,122	2,092	2,093	216,300	2,093
2017-11-30	2,065	2,099	2,060	2,098	105,600	2,098
2017-11-29	2,060	2,079	2,058	2,078	83,500	2,078
2017-11-28	2,045	2,046	2,027	2,034	56,000	2,034
2017-11-27	2,043	2,051	2,028	2,037	52,600	2,037
2017-11-24	2,054	2,058	2,031	2,043	67,700	2,043
2017-11-22	2,085	2,087	2,061	2,063	90,200	2,063
2017-11-21	2,103	2,116	2,071	2,072	165,300	2,072
2017-11-20	2,032	2,086	2,031	2,083	113,800	2,083
2017-11-17	2,072	2,072	2,035	2,047	134,500	2,047
2017-11-16	2,013	2,074	2,013	2,055	179,000	2,055
2017-11-15	2,062	2,068	1,988	1,992	155,000	1,992
2017-11-13	2,126	2,140	2,087	2,090	126,700	2,090
2017-11-10	2,100	2,128	2,074	2,127	162,300	2,127
2017-11-09	2,149	2,176	2,112	2,138	169,300	2,138
2017-11-08	2,098	2,140	2,098	2,140	151,400	2,140
2017-11-07	2,100	2,101	2,067	2,097	143,900	2,097
2017-11-06	2,103	2,125	2,093	2,115	200,300	2,115
2017-11-02	2,090	2,115	2,049	2,108	363,400	2,108
2017-11-01	1,992	2,089	1,990	2,081	434,700	2,081
2017-10-31	1,958	1,974	1,956	1,969	52,100	1,969
2017-10-30	1,980	1,988	1,955	1,964	215,700	1,964
2017-10-27	1,960	1,971	1,951	1,960	154,600	1,960
2017-10-26	1,964	1,972	1,957	1,968	105,600	1,968
2017-10-25	1,998	2,007	1,963	1,965	187,400	1,965
2017-10-24	1,965	1,995	1,964	1,994	125,500	1,994
2017-10-23	1,975	1,979	1,951	1,963	157,200	1,963
2017-10-20	1,942	1,969	1,942	1,960	133,300	1,960
2017-10-19	2,006	2,014	1,941	1,948	316,900	1,948
2017-10-18	2,001	2,015	1,995	2,015	174,800	2,015
2017-10-17	2,014	2,024	1,982	1,992	121,700	1,992
2017-10-16	2,008	2,026	2,003	2,007	98,200	2,007
2017-10-13	1,999	2,022	1,996	2,011	175,000	2,011
2017-10-12	2,005	2,017	2,000	2,005	112,000	2,005
2017-10-11	2,004	2,010	1,991	1,999	112,800	1,999
2017-10-10	2,002	2,010	1,994	2,004	174,000	2,004
2017-10-06	1,979	2,013	1,969	2,002	289,800	2,002
2017-10-05	1,960	1,978	1,958	1,974	158,400	1,974
2017-10-04	1,970	1,970	1,959	1,965	124,100	1,965
2017-10-03	1,953	1,994	1,948	1,976	343,100	1,976
2017-10-02	1,942	1,947	1,926	1,946	133,300	1,946
2017-09-29	1,903	1,919	1,899	1,917	152,200	1,917
2017-09-28	1,918	1,921	1,894	1,910	275,800	1,910
2017-09-27	1,931	1,945	1,915	1,922	215,800	1,922
2017-09-26	1,970	1,972	1,947	1,955	307,600	1,955
2017-09-25	1,975	1,983	1,965	1,977	218,800	1,977
2017-09-22	1,936	1,966	1,936	1,963	182,900	1,963
2017-09-21	1,920	1,979	1,918	1,934	485,300	1,934
2017-09-20	1,945	1,945	1,907	1,920	200,800	1,920
2017-09-19	1,922	1,954	1,915	1,951	221,500	1,951
2017-09-15	1,890	1,909	1,883	1,905	211,500	1,905
2017-09-14	1,877	1,893	1,869	1,891	152,500	1,891
2017-09-13	1,839	1,870	1,836	1,868	104,200	1,868
2017-09-12	1,861	1,867	1,832	1,834	66,600	1,834
2017-09-11	1,855	1,861	1,833	1,836	85,000	1,836
2017-09-08	1,802	1,856	1,802	1,840	167,500	1,840
2017-09-07	1,871	1,875	1,830	1,835	153,700	1,835
2017-09-06	1,840	1,870	1,834	1,866	170,500	1,866
2017-09-05	1,889	1,891	1,844	1,847	194,000	1,847
2017-09-04	1,905	1,909	1,882	1,895	148,700	1,895
2017-09-01	1,909	1,919	1,894	1,916	169,700	1,916
2017-08-31	1,878	1,904	1,878	1,892	189,400	1,892
2017-08-30	1,866	1,882	1,858	1,874	111,300	1,874
2017-08-29	1,847	1,860	1,846	1,857	165,600	1,857
2017-08-28	1,856	1,856	1,839	1,853	120,000	1,853
2017-08-25	1,840	1,857	1,840	1,852	138,200	1,852
2017-08-24	1,826	1,845	1,826	1,832	103,000	1,832
2017-08-23	1,823	1,835	1,821	1,830	132,400	1,830
2017-08-22	1,800	1,814	1,798	1,808	123,400	1,808
2017-08-21	1,786	1,798	1,781	1,793	85,700	1,793
2017-08-18	1,779	1,785	1,765	1,780	134,900	1,780
2017-08-17	1,789	1,801	1,789	1,798	214,900	1,798
2017-08-16	1,795	1,809	1,784	1,786	155,200	1,786
2017-08-15	1,800	1,810	1,795	1,799	151,900	1,799
2017-08-14	1,788	1,801	1,769	1,798	241,300	1,798
2017-08-10	1,782	1,807	1,782	1,803	132,300	1,803
2017-08-09	1,799	1,812	1,767	1,793	177,800	1,793
2017-08-08	1,800	1,811	1,790	1,798	276,900	1,798
2017-08-07	1,802	1,847	1,791	1,798	186,500	1,798
2017-08-04	1,746	1,773	1,746	1,772	164,200	1,772
2017-08-03	1,739	1,748	1,735	1,748	112,900	1,748
2017-08-02	1,772	1,772	1,740	1,744	167,800	1,744
2017-08-01	1,752	1,814	1,737	1,776	283,400	1,776
2017-07-31	1,757	1,757	1,719	1,730	116,600	1,730
2017-07-28	1,748	1,758	1,737	1,755	96,900	1,755
2017-07-27	1,752	1,763	1,743	1,746	216,500	1,746
2017-07-26	1,748	1,752	1,733	1,745	102,500	1,745
2017-07-25	1,760	1,760	1,742	1,746	92,600	1,746
2017-07-24	1,757	1,764	1,742	1,752	154,500	1,752
2017-07-21	1,757	1,774	1,754	1,771	111,900	1,771
2017-07-20	1,754	1,775	1,748	1,766	87,600	1,766
2017-07-19	1,741	1,748	1,721	1,738	162,000	1,738
2017-07-18	1,765	1,766	1,734	1,742	128,200	1,742
2017-07-14	1,740	1,775	1,740	1,775	110,000	1,775
2017-07-13	1,743	1,760	1,734	1,740	130,500	1,740
2017-07-12	1,759	1,759	1,742	1,743	96,600	1,743
2017-07-11	1,761	1,769	1,740	1,757	278,400	1,757
2017-07-10	1,777	1,788	1,771	1,779	70,400	1,779
2017-07-07	1,781	1,782	1,757	1,758	128,900	1,758
2017-07-06	1,792	1,817	1,792	1,797	53,800	1,797
2017-07-05	1,800	1,809	1,787	1,807	93,700	1,807
2017-07-04	1,827	1,839	1,805	1,808	70,300	1,808
2017-07-03	1,810	1,827	1,797	1,804	94,800	1,804
2017-06-30	1,827	1,839	1,808	1,810	120,900	1,810
2017-06-29	1,815	1,861	1,804	1,850	171,000	1,850
2017-06-28	1,795	1,823	1,795	1,796	120,100	1,796
2017-06-27	1,792	1,816	1,790	1,809	82,700	1,809
2017-06-26	1,801	1,810	1,789	1,799	63,200	1,799
2017-06-23	1,825	1,827	1,788	1,793	148,700	1,793
2017-06-22	1,836	1,846	1,830	1,839	92,500	1,839
2017-06-21	1,811	1,838	1,806	1,830	120,100	1,830
2017-06-20	1,820	1,821	1,800	1,800	176,400	1,800
2017-06-19	1,821	1,821	1,800	1,815	60,200	1,815
2017-06-16	1,824	1,840	1,815	1,821	90,900	1,821
2017-06-15	1,809	1,836	1,809	1,828	92,600	1,828
2017-06-14	1,824	1,828	1,811	1,813	61,500	1,813
2017-06-13	1,800	1,829	1,800	1,825	49,900	1,825
2017-06-12	1,800	1,814	1,791	1,805	102,100	1,805
2017-06-09	1,783	1,821	1,780	1,812	185,100	1,812
2017-06-08	1,833	1,858	1,790	1,790	324,100	1,790
2017-06-07	1,871	1,880	1,860	1,873	89,700	1,873
2017-06-06	1,897	1,897	1,877	1,877	79,300	1,877
2017-06-05	1,889	1,898	1,874	1,888	66,400	1,888
2017-06-02	1,888	1,914	1,885	1,898	173,600	1,898
2017-06-01	1,836	1,884	1,836	1,878	149,200	1,878
2017-05-31	1,843	1,851	1,827	1,835	123,000	1,835
2017-05-30	1,840	1,843	1,828	1,840	68,200	1,840
2017-05-29	1,870	1,870	1,842	1,843	94,200	1,843
2017-05-26	1,870	1,879	1,860	1,875	150,700	1,875
2017-05-25	1,843	1,880	1,842	1,878	151,300	1,878
2017-05-24	1,845	1,845	1,825	1,843	142,400	1,843
2017-05-23	1,836	1,847	1,830	1,830	123,600	1,830
2017-05-22	1,817	1,846	1,816	1,841	139,100	1,841
2017-05-19	1,805	1,818	1,791	1,817	151,100	1,817
2017-05-18	1,796	1,806	1,780	1,803	232,400	1,803
2017-05-17	1,836	1,840	1,817	1,829	172,000	1,829
2017-05-16	1,878	1,878	1,839	1,844	159,500	1,844
2017-05-15	1,866	1,897	1,864	1,878	285,000	1,878
2017-05-12	1,862	1,868	1,835	1,839	186,500	1,839
2017-05-11	1,868	1,874	1,855	1,874	169,400	1,874
2017-05-10	1,850	1,883	1,842	1,870	287,500	1,870
2017-05-09	1,823	1,847	1,819	1,831	207,500	1,831
2017-05-08	1,849	1,858	1,830	1,850	202,400	1,850
2017-05-02	1,782	1,823	1,779	1,818	237,600	1,818
2017-05-01	1,750	1,792	1,743	1,785	298,400	1,785
2017-04-28	1,685	1,785	1,677	1,776	470,500	1,776
2017-04-27	1,736	1,743	1,721	1,724	223,200	1,724
2017-04-26	1,715	1,749	1,711	1,746	401,000	1,746
2017-04-25	1,687	1,716	1,681	1,712	229,700	1,712
2017-04-24	1,683	1,708	1,682	1,689	285,500	1,689
2017-04-21	1,661	1,677	1,655	1,670	180,200	1,670
2017-04-20	1,632	1,685	1,631	1,661	556,300	1,661
2017-04-19	1,603	1,629	1,597	1,623	274,300	1,623
2017-04-18	1,616	1,640	1,601	1,623	185,300	1,623
2017-04-17	1,579	1,612	1,568	1,609	96,400	1,609
2017-04-14	1,581	1,586	1,567	1,583	135,500	1,583
2017-04-13	1,607	1,607	1,576	1,584	215,100	1,584
2017-04-12	1,606	1,649	1,604	1,622	467,200	1,622
2017-04-11	1,599	1,631	1,595	1,628	319,100	1,628
2017-04-10	1,574	1,594	1,571	1,591	201,300	1,591
2017-04-07	1,555	1,576	1,547	1,555	239,400	1,555
2017-04-06	1,554	1,582	1,548	1,558	276,300	1,558
2017-04-05	1,564	1,583	1,551	1,567	170,700	1,567
2017-04-04	1,558	1,558	1,529	1,546	399,100	1,546
2017-04-03	1,573	1,584	1,561	1,570	188,600	1,570
2017-03-31	1,610	1,619	1,574	1,574	226,200	1,574
2017-03-30	1,604	1,630	1,602	1,614	247,800	1,614
2017-03-29	1,617	1,619	1,602	1,614	173,800	1,614
2017-03-28	1,584	1,633	1,578	1,627	457,300	1,627
2017-03-27	1,558	1,562	1,539	1,546	145,100	1,546
2017-03-24	1,545	1,571	1,538	1,558	71,200	1,558
2017-03-23	1,537	1,554	1,535	1,546	83,900	1,546
2017-03-22	1,571	1,571	1,534	1,540	221,300	1,540
2017-03-21	1,581	1,595	1,578	1,586	69,400	1,586
2017-03-17	1,586	1,599	1,586	1,595	136,700	1,595
2017-03-16	1,575	1,595	1,574	1,595	125,300	1,595
2017-03-15	1,585	1,589	1,575	1,584	84,000	1,584
2017-03-14	1,593	1,593	1,584	1,586	51,100	1,586
2017-03-13	1,593	1,604	1,585	1,596	137,000	1,596
2017-03-10	1,575	1,592	1,573	1,582	170,100	1,582
2017-03-09	1,597	1,597	1,570	1,584	169,900	1,584
2017-03-08	1,594	1,598	1,587	1,588	96,000	1,588
2017-03-07	1,590	1,605	1,584	1,600	89,100	1,600
2017-03-06	1,609	1,609	1,591	1,592	88,400	1,592
2017-03-03	1,643	1,646	1,613	1,615	98,100	1,615
2017-03-02	1,642	1,660	1,639	1,649	201,900	1,649
2017-03-01	1,597	1,606	1,587	1,602	115,700	1,602
2017-02-28	1,583	1,601	1,582	1,583	140,200	1,583
2017-02-27	1,591	1,600	1,576	1,582	77,000	1,582
2017-02-24	1,601	1,612	1,595	1,602	83,300	1,602
2017-02-23	1,620	1,622	1,604	1,622	102,500	1,622
2017-02-22	1,624	1,625	1,601	1,610	96,600	1,610
2017-02-21	1,612	1,624	1,604	1,621	94,500	1,621
2017-02-20	1,601	1,614	1,593	1,612	75,200	1,612
2017-02-17	1,611	1,618	1,607	1,612	74,900	1,612
2017-02-16	1,624	1,635	1,619	1,627	94,100	1,627
2017-02-15	1,626	1,634	1,614	1,624	137,300	1,624
2017-02-14	1,645	1,645	1,610	1,610	131,300	1,610
2017-02-13	1,656	1,660	1,634	1,645	83,600	1,645
2017-02-10	1,627	1,653	1,626	1,646	181,700	1,646
2017-02-09	1,609	1,617	1,598	1,603	104,500	1,603
2017-02-08	1,555	1,620	1,555	1,608	419,000	1,608
2017-02-07	1,535	1,546	1,525	1,542	114,800	1,542
2017-02-06	1,557	1,560	1,535	1,546	160,600	1,546
2017-02-03	1,533	1,551	1,528	1,541	207,400	1,541
2017-02-02	1,539	1,547	1,522	1,529	209,900	1,529
2017-02-01	1,560	1,560	1,518	1,534	254,100	1,534
2017-01-31	1,570	1,583	1,562	1,572	91,600	1,572
2017-01-30	1,581	1,590	1,571	1,590	80,600	1,590
2017-01-27	1,591	1,592	1,572	1,588	74,100	1,588
2017-01-26	1,590	1,599	1,575	1,586	105,700	1,586
2017-01-25	1,590	1,599	1,564	1,571	106,400	1,571
2017-01-24	1,568	1,582	1,562	1,566	103,200	1,566
2017-01-23	1,580	1,580	1,561	1,569	74,900	1,569
2017-01-20	1,576	1,592	1,571	1,585	114,300	1,585
2017-01-19	1,598	1,600	1,570	1,577	112,500	1,577
2017-01-18	1,554	1,585	1,554	1,580	178,600	1,580
2017-01-17	1,595	1,595	1,557	1,562	167,400	1,562
2017-01-16	1,604	1,609	1,582	1,582	96,300	1,582
2017-01-13	1,586	1,612	1,586	1,602	87,000	1,602
2017-01-12	1,615	1,625	1,588	1,596	139,200	1,596
2017-01-11	1,630	1,635	1,611	1,612	97,100	1,612
2017-01-10	1,650	1,652	1,625	1,632	134,300	1,632
2017-01-06	1,616	1,675	1,612	1,665	288,900	1,665
2017-01-05	1,630	1,638	1,616	1,629	134,900	1,629
2017-01-04	1,599	1,629	1,593	1,623	89,400	1,623

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