8803 平和不動産(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,997	3,010	2,967	3,000	136,000	3,000
2019-12-27	2,970	3,010	2,961	3,000	159,800	3,000
2019-12-26	2,925	2,950	2,925	2,950	86,500	2,950
2019-12-25	2,930	2,958	2,925	2,950	78,700	2,950
2019-12-24	2,954	2,956	2,894	2,928	91,300	2,928
2019-12-23	2,945	2,977	2,918	2,920	167,600	2,920
2019-12-20	2,995	3,040	2,975	3,005	178,600	3,005
2019-12-19	2,891	2,989	2,890	2,986	211,200	2,986
2019-12-18	2,856	2,887	2,840	2,876	288,900	2,876
2019-12-17	2,948	2,966	2,863	2,875	460,500	2,875
2019-12-16	2,953	3,070	2,953	2,973	619,800	2,973
2019-12-13	2,926	2,994	2,914	2,942	347,600	2,942
2019-12-12	2,894	2,932	2,866	2,925	175,400	2,925
2019-12-11	2,832	2,905	2,814	2,885	199,800	2,885
2019-12-10	2,767	2,852	2,766	2,837	200,700	2,837
2019-12-09	2,730	2,789	2,715	2,780	216,700	2,780
2019-12-06	2,684	2,719	2,673	2,713	122,800	2,713
2019-12-05	2,643	2,702	2,643	2,694	135,000	2,694
2019-12-04	2,600	2,668	2,600	2,656	245,100	2,656
2019-12-03	2,586	2,614	2,586	2,604	107,800	2,604
2019-12-02	2,620	2,643	2,608	2,614	105,500	2,614
2019-11-29	2,611	2,645	2,597	2,631	140,200	2,631
2019-11-28	2,578	2,628	2,568	2,603	193,200	2,603
2019-11-27	2,569	2,595	2,564	2,592	171,600	2,592
2019-11-26	2,569	2,603	2,565	2,578	227,500	2,578
2019-11-25	2,555	2,576	2,549	2,566	150,900	2,566
2019-11-22	2,580	2,583	2,549	2,553	117,400	2,553
2019-11-21	2,550	2,596	2,530	2,593	269,500	2,593
2019-11-20	2,547	2,554	2,520	2,550	180,900	2,550
2019-11-19	2,534	2,565	2,531	2,550	107,300	2,550
2019-11-18	2,548	2,556	2,530	2,530	114,900	2,530
2019-11-15	2,535	2,567	2,531	2,548	193,700	2,548
2019-11-14	2,509	2,528	2,481	2,520	418,600	2,520
2019-11-13	2,532	2,532	2,498	2,508	386,200	2,508
2019-11-12	2,591	2,591	2,550	2,557	129,500	2,557
2019-11-11	2,570	2,604	2,563	2,587	147,700	2,587
2019-11-08	2,630	2,630	2,560	2,600	184,200	2,600
2019-11-07	2,668	2,674	2,613	2,630	123,200	2,630
2019-11-06	2,645	2,665	2,637	2,651	259,800	2,651
2019-11-05	2,680	2,709	2,636	2,664	220,700	2,664
2019-11-01	2,625	2,653	2,587	2,651	567,600	2,651
2019-10-31	2,745	2,771	2,574	2,617	1,249,300	2,617
2019-10-30	2,760	2,809	2,760	2,784	272,700	2,784
2019-10-29	2,720	2,752	2,711	2,743	124,900	2,743
2019-10-28	2,710	2,726	2,703	2,713	129,600	2,713
2019-10-25	2,723	2,742	2,684	2,737	238,100	2,737
2019-10-24	2,737	2,742	2,708	2,727	178,200	2,727
2019-10-23	2,689	2,756	2,664	2,748	212,400	2,748
2019-10-21	2,648	2,690	2,646	2,684	103,800	2,684
2019-10-18	2,620	2,650	2,620	2,630	164,200	2,630
2019-10-17	2,650	2,664	2,630	2,643	195,200	2,643
2019-10-16	2,700	2,702	2,633	2,652	155,500	2,652
2019-10-15	2,681	2,703	2,673	2,682	153,200	2,682
2019-10-11	2,651	2,659	2,601	2,655	177,500	2,655
2019-10-10	2,696	2,704	2,622	2,657	377,000	2,657
2019-10-09	2,731	2,767	2,710	2,728	250,400	2,728
2019-10-08	2,697	2,762	2,663	2,740	301,700	2,740
2019-10-07	2,650	2,690	2,644	2,687	224,300	2,687
2019-10-04	2,549	2,631	2,549	2,623	314,000	2,623
2019-10-03	2,452	2,554	2,452	2,549	303,800	2,549
2019-10-02	2,438	2,546	2,438	2,521	221,100	2,521
2019-10-01	2,430	2,465	2,409	2,447	229,400	2,447
2019-09-30	2,416	2,427	2,389	2,420	167,000	2,420
2019-09-27	2,461	2,461	2,388	2,419	155,300	2,419
2019-09-26	2,432	2,520	2,429	2,472	230,000	2,472
2019-09-25	2,426	2,454	2,420	2,450	74,300	2,450
2019-09-24	2,424	2,458	2,420	2,428	143,200	2,428
2019-09-20	2,488	2,494	2,434	2,434	232,900	2,434
2019-09-19	2,470	2,490	2,447	2,470	140,800	2,470
2019-09-18	2,519	2,519	2,447	2,470	132,000	2,470
2019-09-17	2,501	2,519	2,493	2,497	159,700	2,497
2019-09-13	2,471	2,499	2,463	2,497	216,200	2,497
2019-09-12	2,484	2,506	2,471	2,471	167,300	2,471
2019-09-11	2,497	2,511	2,470	2,504	195,500	2,504
2019-09-10	2,539	2,539	2,486	2,495	100,500	2,495
2019-09-09	2,525	2,552	2,521	2,550	98,900	2,550
2019-09-06	2,551	2,558	2,507	2,521	109,200	2,521
2019-09-05	2,525	2,600	2,525	2,555	211,700	2,555
2019-09-04	2,496	2,519	2,493	2,512	75,900	2,512
2019-09-03	2,469	2,506	2,469	2,504	84,400	2,504
2019-09-02	2,484	2,497	2,469	2,469	63,800	2,469
2019-08-30	2,492	2,496	2,467	2,486	172,200	2,486
2019-08-29	2,518	2,523	2,477	2,479	94,600	2,479
2019-08-28	2,523	2,531	2,494	2,518	98,800	2,518
2019-08-27	2,500	2,527	2,479	2,512	104,500	2,512
2019-08-26	2,480	2,524	2,472	2,500	179,000	2,500
2019-08-23	2,474	2,532	2,456	2,523	208,500	2,523
2019-08-22	2,468	2,480	2,439	2,471	107,900	2,471
2019-08-21	2,463	2,482	2,458	2,468	123,300	2,468
2019-08-20	2,467	2,491	2,460	2,487	144,300	2,487
2019-08-19	2,444	2,475	2,428	2,461	225,000	2,461
2019-08-16	2,372	2,429	2,364	2,405	132,600	2,405
2019-08-15	2,304	2,360	2,300	2,357	98,400	2,357
2019-08-14	2,360	2,366	2,330	2,345	126,600	2,345
2019-08-13	2,295	2,325	2,288	2,321	115,200	2,321
2019-08-09	2,330	2,343	2,304	2,310	83,400	2,310
2019-08-08	2,310	2,325	2,294	2,315	97,800	2,315
2019-08-07	2,303	2,322	2,295	2,307	128,900	2,307
2019-08-06	2,281	2,329	2,269	2,320	172,300	2,320
2019-08-05	2,300	2,395	2,296	2,343	305,400	2,343
2019-08-02	2,300	2,320	2,291	2,318	181,800	2,318
2019-08-01	2,280	2,344	2,280	2,333	152,500	2,333
2019-07-31	2,292	2,325	2,283	2,300	190,700	2,300
2019-07-30	2,319	2,325	2,299	2,301	143,900	2,301
2019-07-29	2,336	2,338	2,302	2,315	86,800	2,315
2019-07-26	2,325	2,337	2,321	2,332	45,600	2,332
2019-07-25	2,331	2,347	2,325	2,334	73,000	2,334
2019-07-24	2,319	2,325	2,301	2,319	90,200	2,319
2019-07-23	2,292	2,309	2,283	2,301	97,000	2,301
2019-07-22	2,317	2,320	2,296	2,302	100,500	2,302
2019-07-19	2,302	2,336	2,289	2,319	92,600	2,319
2019-07-18	2,321	2,337	2,293	2,301	147,200	2,301
2019-07-17	2,311	2,343	2,299	2,337	127,100	2,337
2019-07-16	2,354	2,354	2,309	2,327	75,700	2,327
2019-07-12	2,345	2,372	2,333	2,365	138,100	2,365
2019-07-11	2,312	2,358	2,308	2,343	187,800	2,343
2019-07-10	2,271	2,296	2,270	2,289	111,700	2,289
2019-07-09	2,281	2,329	2,270	2,283	129,500	2,283
2019-07-08	2,272	2,308	2,268	2,276	164,600	2,276
2019-07-05	2,270	2,295	2,269	2,292	154,600	2,292
2019-07-04	2,261	2,272	2,258	2,268	106,600	2,268
2019-07-03	2,247	2,256	2,240	2,254	152,100	2,254
2019-07-02	2,247	2,255	2,223	2,236	103,100	2,236
2019-07-01	2,240	2,244	2,226	2,240	128,600	2,240
2019-06-28	2,196	2,213	2,185	2,201	201,100	2,201
2019-06-27	2,185	2,210	2,179	2,207	298,900	2,207
2019-06-26	2,212	2,217	2,193	2,196	130,900	2,196
2019-06-25	2,246	2,271	2,226	2,228	115,100	2,228
2019-06-24	2,319	2,319	2,232	2,247	255,200	2,247
2019-06-21	2,400	2,400	2,334	2,351	300,700	2,351
2019-06-20	2,336	2,405	2,328	2,397	305,700	2,397
2019-06-19	2,305	2,316	2,297	2,314	83,800	2,314
2019-06-18	2,295	2,296	2,281	2,290	83,300	2,290
2019-06-17	2,299	2,306	2,288	2,290	112,800	2,290
2019-06-14	2,280	2,298	2,273	2,292	91,700	2,292
2019-06-13	2,271	2,282	2,266	2,273	111,500	2,273
2019-06-12	2,290	2,296	2,273	2,284	109,300	2,284
2019-06-11	2,285	2,308	2,277	2,303	163,800	2,303
2019-06-10	2,277	2,297	2,264	2,293	67,300	2,293
2019-06-07	2,262	2,263	2,229	2,255	122,500	2,255
2019-06-06	2,224	2,279	2,207	2,273	210,800	2,273
2019-06-05	2,166	2,212	2,163	2,210	160,200	2,210
2019-06-04	2,110	2,148	2,103	2,147	130,300	2,147
2019-06-03	2,084	2,108	2,082	2,103	91,400	2,103
2019-05-31	2,102	2,123	2,095	2,102	98,900	2,102
2019-05-30	2,109	2,127	2,094	2,123	123,200	2,123
2019-05-29	2,077	2,138	2,075	2,134	157,800	2,134
2019-05-28	2,085	2,113	2,075	2,109	117,800	2,109
2019-05-27	2,073	2,086	2,058	2,078	72,900	2,078
2019-05-24	2,012	2,077	2,006	2,068	112,900	2,068
2019-05-23	2,012	2,039	2,010	2,033	99,600	2,033
2019-05-22	2,020	2,041	2,015	2,020	88,200	2,020
2019-05-21	2,020	2,029	2,011	2,020	79,600	2,020
2019-05-20	2,031	2,049	2,018	2,034	102,800	2,034
2019-05-17	2,010	2,024	2,004	2,020	106,400	2,020
2019-05-16	2,010	2,019	1,995	2,011	122,000	2,011
2019-05-15	2,011	2,013	1,992	2,011	197,000	2,011
2019-05-14	1,983	2,021	1,973	2,021	84,800	2,021
2019-05-13	2,031	2,060	2,006	2,008	98,500	2,008
2019-05-10	2,053	2,065	2,023	2,027	123,900	2,027
2019-05-09	2,100	2,103	2,037	2,054	144,800	2,054
2019-05-08	2,185	2,190	2,118	2,132	218,900	2,132
2019-05-07	2,172	2,217	2,164	2,195	279,000	2,195
2019-04-26	2,195	2,198	2,122	2,138	520,400	2,138
2019-04-25	1,998	2,052	1,985	2,049	157,000	2,049
2019-04-24	2,034	2,034	1,996	1,998	123,000	1,998
2019-04-23	2,010	2,033	2,010	2,022	79,800	2,022
2019-04-22	1,985	2,022	1,985	2,020	114,200	2,020
2019-04-19	2,002	2,018	1,976	1,990	108,300	1,990
2019-04-18	2,008	2,008	1,995	2,000	161,800	2,000
2019-04-17	1,999	2,019	1,995	2,004	129,200	2,004
2019-04-16	2,006	2,009	1,990	2,004	56,600	2,004
2019-04-15	2,010	2,027	1,994	2,007	109,100	2,007
2019-04-12	1,992	1,992	1,974	1,974	89,600	1,974
2019-04-11	1,996	1,997	1,952	1,979	112,200	1,979
2019-04-10	1,991	2,023	1,986	2,005	71,900	2,005
2019-04-09	2,047	2,050	2,003	2,016	102,900	2,016
2019-04-08	2,046	2,064	2,022	2,049	121,700	2,049
2019-04-05	2,048	2,062	2,032	2,043	174,300	2,043
2019-04-04	2,060	2,064	2,032	2,050	153,300	2,050
2019-04-03	2,100	2,100	2,065	2,078	142,000	2,078
2019-04-02	2,163	2,165	2,111	2,116	111,000	2,116
2019-04-01	2,142	2,148	2,129	2,139	116,000	2,139
2019-03-29	2,110	2,136	2,110	2,131	94,600	2,131
2019-03-28	2,112	2,126	2,093	2,110	112,800	2,110
2019-03-27	2,120	2,158	2,120	2,136	159,400	2,136
2019-03-26	2,161	2,195	2,146	2,195	165,700	2,195
2019-03-25	2,150	2,157	2,126	2,142	104,400	2,142
2019-03-22	2,174	2,174	2,151	2,172	75,200	2,172
2019-03-20	2,160	2,175	2,142	2,155	63,200	2,155
2019-03-19	2,175	2,175	2,127	2,149	60,800	2,149
2019-03-18	2,164	2,175	2,143	2,171	84,300	2,171
2019-03-15	2,147	2,152	2,114	2,145	146,300	2,145
2019-03-14	2,166	2,168	2,130	2,130	71,900	2,130
2019-03-13	2,162	2,173	2,126	2,137	85,600	2,137
2019-03-12	2,119	2,183	2,113	2,180	119,700	2,180
2019-03-11	2,093	2,122	2,087	2,105	78,900	2,105
2019-03-08	2,085	2,112	2,081	2,090	156,400	2,090
2019-03-07	2,083	2,107	2,076	2,105	96,700	2,105
2019-03-06	2,113	2,123	2,098	2,102	48,100	2,102
2019-03-05	2,130	2,131	2,105	2,110	57,400	2,110
2019-03-04	2,159	2,180	2,139	2,149	103,500	2,149
2019-03-01	2,116	2,143	2,109	2,133	66,800	2,133
2019-02-28	2,099	2,126	2,093	2,115	94,100	2,115
2019-02-27	2,109	2,114	2,093	2,100	80,000	2,100
2019-02-26	2,066	2,103	2,066	2,103	81,300	2,103
2019-02-25	2,080	2,080	2,046	2,056	99,900	2,056
2019-02-22	2,068	2,073	2,036	2,073	69,900	2,073
2019-02-21	2,028	2,074	2,025	2,068	117,700	2,068
2019-02-20	2,034	2,044	2,016	2,027	79,800	2,027
2019-02-19	2,018	2,041	2,012	2,040	57,100	2,040
2019-02-18	2,047	2,064	2,008	2,014	63,900	2,014
2019-02-15	2,024	2,037	2,005	2,024	116,100	2,024
2019-02-14	2,020	2,054	2,020	2,047	120,900	2,047
2019-02-13	2,061	2,063	2,013	2,036	136,700	2,036
2019-02-12	2,085	2,090	2,042	2,062	144,900	2,062
2019-02-08	2,050	2,067	2,030	2,044	101,400	2,044
2019-02-07	2,092	2,094	2,060	2,068	73,500	2,068
2019-02-06	2,090	2,119	2,085	2,107	124,500	2,107
2019-02-05	2,100	2,108	2,068	2,072	116,100	2,072
2019-02-04	2,008	2,062	2,006	2,062	122,600	2,062
2019-02-01	2,007	2,030	1,996	2,000	141,200	2,000
2019-01-31	2,000	2,008	1,989	2,007	265,700	2,007
2019-01-30	1,960	2,011	1,933	1,999	336,800	1,999
2019-01-29	1,902	1,934	1,898	1,930	112,100	1,930
2019-01-28	1,933	1,935	1,896	1,911	219,200	1,911
2019-01-25	1,897	1,911	1,893	1,893	96,400	1,893
2019-01-24	1,889	1,908	1,880	1,902	50,600	1,902
2019-01-23	1,873	1,903	1,869	1,888	80,000	1,888
2019-01-22	1,913	1,916	1,896	1,903	72,400	1,903
2019-01-21	1,893	1,908	1,893	1,907	61,300	1,907
2019-01-18	1,870	1,906	1,868	1,893	103,100	1,893
2019-01-17	1,846	1,861	1,843	1,853	71,100	1,853
2019-01-16	1,830	1,847	1,826	1,845	77,100	1,845
2019-01-15	1,802	1,836	1,802	1,832	79,200	1,832
2019-01-11	1,821	1,826	1,804	1,819	75,000	1,819
2019-01-10	1,789	1,827	1,780	1,801	121,400	1,801
2019-01-09	1,824	1,824	1,795	1,804	199,500	1,804
2019-01-08	1,818	1,837	1,795	1,829	146,800	1,829
2019-01-07	1,802	1,841	1,800	1,831	162,500	1,831
2019-01-04	1,722	1,769	1,720	1,762	138,700	1,762

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