8803 平和不動産(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,735	3,775	3,660	3,730	104,200	3,730
2020-12-29	3,700	3,755	3,690	3,750	106,700	3,750
2020-12-28	3,700	3,700	3,655	3,690	79,300	3,690
2020-12-25	3,625	3,665	3,595	3,650	79,000	3,650
2020-12-24	3,650	3,650	3,575	3,625	93,800	3,625
2020-12-23	3,575	3,615	3,550	3,595	73,500	3,595
2020-12-22	3,575	3,600	3,540	3,550	61,800	3,550
2020-12-21	3,595	3,615	3,565	3,590	59,700	3,590
2020-12-18	3,585	3,620	3,555	3,560	92,800	3,560
2020-12-17	3,560	3,605	3,535	3,590	54,900	3,590
2020-12-16	3,545	3,615	3,540	3,575	105,200	3,575
2020-12-15	3,500	3,545	3,475	3,495	53,700	3,495
2020-12-14	3,425	3,570	3,425	3,505	86,400	3,505
2020-12-11	3,430	3,480	3,390	3,425	89,800	3,425
2020-12-10	3,420	3,475	3,420	3,445	35,600	3,445
2020-12-09	3,365	3,440	3,350	3,440	62,500	3,440
2020-12-08	3,400	3,415	3,350	3,380	79,900	3,380
2020-12-07	3,550	3,550	3,415	3,420	91,900	3,420
2020-12-04	3,575	3,615	3,520	3,520	85,500	3,520
2020-12-03	3,565	3,665	3,540	3,575	159,800	3,575
2020-12-02	3,445	3,510	3,410	3,495	161,400	3,495
2020-12-01	3,430	3,445	3,355	3,375	140,200	3,375
2020-11-30	3,470	3,500	3,390	3,420	209,900	3,420
2020-11-27	3,260	3,465	3,260	3,405	220,600	3,405
2020-11-26	3,180	3,245	3,170	3,215	63,200	3,215
2020-11-25	3,260	3,270	3,180	3,185	72,100	3,185
2020-11-24	3,160	3,235	3,155	3,200	92,600	3,200
2020-11-20	3,020	3,110	3,005	3,100	60,100	3,100
2020-11-19	3,025	3,035	2,997	3,020	47,600	3,020
2020-11-18	3,085	3,125	3,040	3,050	115,400	3,050
2020-11-17	3,190	3,190	3,085	3,090	108,800	3,090
2020-11-16	3,140	3,225	3,140	3,210	87,600	3,210
2020-11-13	3,230	3,230	3,125	3,140	93,300	3,140
2020-11-12	3,275	3,275	3,210	3,225	77,400	3,225
2020-11-11	3,300	3,340	3,240	3,310	81,500	3,310
2020-11-10	3,320	3,350	3,225	3,245	108,000	3,245
2020-11-09	3,225	3,290	3,170	3,270	73,700	3,270
2020-11-06	3,200	3,225	3,145	3,180	88,300	3,180
2020-11-05	3,125	3,265	3,105	3,250	126,100	3,250
2020-11-04	3,135	3,155	3,090	3,125	95,000	3,125
2020-11-02	3,110	3,180	3,070	3,105	107,300	3,105
2020-10-30	3,115	3,115	3,030	3,045	65,100	3,045
2020-10-29	3,060	3,095	3,050	3,075	76,900	3,075
2020-10-28	3,100	3,110	3,055	3,080	81,200	3,080
2020-10-27	3,105	3,105	3,040	3,095	50,300	3,095
2020-10-26	3,130	3,130	3,075	3,075	54,800	3,075
2020-10-23	3,100	3,135	3,055	3,130	100,200	3,130
2020-10-22	3,085	3,085	3,025	3,065	44,200	3,065
2020-10-21	3,090	3,105	3,070	3,085	49,500	3,085
2020-10-20	3,105	3,125	3,040	3,040	36,400	3,040
2020-10-19	3,045	3,110	3,045	3,100	50,900	3,100
2020-10-16	3,050	3,050	2,995	3,020	37,700	3,020
2020-10-15	3,120	3,120	3,045	3,050	39,400	3,050
2020-10-14	3,115	3,125	3,090	3,095	56,000	3,095
2020-10-13	3,095	3,130	3,065	3,115	53,700	3,115
2020-10-12	3,095	3,095	3,035	3,060	65,400	3,060
2020-10-09	3,115	3,125	3,040	3,060	66,100	3,060
2020-10-08	3,065	3,115	3,000	3,095	97,400	3,095
2020-10-07	3,065	3,130	3,065	3,090	88,900	3,090
2020-10-06	3,030	3,095	3,030	3,065	111,000	3,065
2020-10-05	2,925	3,040	2,925	3,020	118,000	3,020
2020-10-02	2,910	2,974	2,890	2,908	127,500	2,908
2020-09-30	2,920	2,932	2,891	2,900	128,900	2,900
2020-09-29	2,990	2,990	2,916	2,927	138,700	2,927
2020-09-28	2,897	2,994	2,887	2,991	188,700	2,991
2020-09-25	2,841	2,882	2,841	2,858	88,200	2,858
2020-09-24	2,835	2,835	2,796	2,820	146,800	2,820
2020-09-23	2,857	2,865	2,823	2,836	112,400	2,836
2020-09-18	2,878	2,940	2,878	2,919	118,200	2,919
2020-09-17	2,825	2,883	2,825	2,860	95,900	2,860
2020-09-16	2,830	2,856	2,805	2,816	78,800	2,816
2020-09-15	2,815	2,830	2,789	2,825	77,600	2,825
2020-09-14	2,861	2,861	2,805	2,813	63,100	2,813
2020-09-11	2,847	2,877	2,836	2,862	73,500	2,862
2020-09-10	2,824	2,868	2,807	2,859	83,000	2,859
2020-09-09	2,770	2,806	2,755	2,800	107,600	2,800
2020-09-08	2,800	2,822	2,792	2,815	64,400	2,815
2020-09-07	2,781	2,802	2,748	2,788	115,100	2,788
2020-09-04	2,760	2,823	2,750	2,800	107,700	2,800
2020-09-03	2,840	2,862	2,806	2,810	43,200	2,810
2020-09-02	2,819	2,835	2,796	2,828	50,000	2,828
2020-09-01	2,800	2,832	2,785	2,816	85,200	2,816
2020-08-31	2,817	2,841	2,792	2,818	102,300	2,818
2020-08-28	2,750	2,829	2,739	2,767	130,600	2,767
2020-08-27	2,769	2,774	2,747	2,757	112,900	2,757
2020-08-26	2,798	2,798	2,717	2,786	114,200	2,786
2020-08-25	2,744	2,774	2,741	2,758	64,800	2,758
2020-08-24	2,717	2,740	2,688	2,698	63,600	2,698
2020-08-21	2,707	2,742	2,699	2,726	85,400	2,726
2020-08-20	2,727	2,744	2,666	2,707	177,500	2,707
2020-08-19	2,715	2,769	2,712	2,768	74,500	2,768
2020-08-18	2,746	2,800	2,725	2,742	98,200	2,742
2020-08-17	2,770	2,811	2,702	2,703	128,600	2,703
2020-08-14	2,804	2,807	2,747	2,769	139,200	2,769
2020-08-13	2,860	2,880	2,792	2,803	108,700	2,803
2020-08-12	2,790	2,845	2,773	2,833	90,300	2,833
2020-08-11	2,680	2,825	2,680	2,785	168,300	2,785
2020-08-07	2,619	2,684	2,615	2,670	235,400	2,670
2020-08-06	2,694	2,708	2,630	2,647	144,600	2,647
2020-08-05	2,653	2,653	2,588	2,619	98,700	2,619
2020-08-04	2,609	2,652	2,574	2,635	145,200	2,635
2020-08-03	2,570	2,624	2,495	2,559	153,200	2,559
2020-07-31	2,601	2,604	2,491	2,565	212,500	2,565
2020-07-30	2,745	2,764	2,660	2,675	145,100	2,675
2020-07-29	2,805	2,809	2,766	2,768	76,600	2,768
2020-07-28	2,835	2,839	2,796	2,813	62,800	2,813
2020-07-27	2,850	2,852	2,786	2,844	155,800	2,844
2020-07-22	2,900	2,908	2,875	2,881	82,400	2,881
2020-07-21	2,905	2,917	2,890	2,901	93,300	2,901
2020-07-20	2,908	2,931	2,886	2,891	79,400	2,891
2020-07-17	2,963	2,970	2,888	2,908	48,200	2,908
2020-07-16	2,943	2,971	2,918	2,945	90,300	2,945
2020-07-15	2,900	2,997	2,897	2,970	111,500	2,970
2020-07-14	2,947	2,948	2,871	2,885	92,400	2,885
2020-07-13	2,930	2,951	2,894	2,947	85,400	2,947
2020-07-10	2,928	2,928	2,885	2,885	95,800	2,885
2020-07-09	2,950	2,977	2,939	2,949	84,000	2,949
2020-07-08	2,981	2,995	2,941	2,941	91,300	2,941
2020-07-07	3,010	3,025	2,981	3,025	65,400	3,025
2020-07-06	3,035	3,045	2,999	3,000	59,700	3,000
2020-07-03	3,000	3,040	2,983	3,015	76,400	3,015
2020-07-02	3,060	3,075	2,991	3,000	103,700	3,000
2020-07-01	3,095	3,095	3,025	3,025	96,600	3,025
2020-06-30	3,140	3,145	3,075	3,080	88,500	3,080
2020-06-29	3,125	3,125	3,060	3,070	85,200	3,070
2020-06-26	3,155	3,190	3,125	3,160	88,000	3,160
2020-06-25	3,120	3,145	3,080	3,085	65,900	3,085
2020-06-24	3,125	3,195	3,120	3,170	74,200	3,170
2020-06-23	3,120	3,225	3,120	3,190	122,800	3,190
2020-06-22	3,090	3,145	3,070	3,110	46,000	3,110
2020-06-19	3,045	3,135	3,035	3,110	100,600	3,110
2020-06-18	3,040	3,115	3,015	3,100	76,200	3,100
2020-06-17	3,125	3,135	3,035	3,040	84,800	3,040
2020-06-16	3,020	3,150	2,989	3,130	166,700	3,130
2020-06-15	3,040	3,075	2,967	2,967	158,400	2,967
2020-06-12	2,990	3,045	2,944	3,040	94,900	3,040
2020-06-11	3,095	3,095	3,020	3,025	78,000	3,025
2020-06-10	3,155	3,155	3,080	3,095	97,300	3,095
2020-06-09	3,200	3,200	3,095	3,135	147,900	3,135
2020-06-08	3,175	3,195	3,110	3,175	124,300	3,175
2020-06-05	3,025	3,155	3,015	3,145	120,400	3,145
2020-06-04	3,095	3,095	3,025	3,025	137,300	3,025
2020-06-03	3,075	3,095	3,000	3,060	115,700	3,060
2020-06-02	2,990	3,015	2,950	3,005	107,400	3,005
2020-06-01	2,946	2,965	2,921	2,956	82,700	2,956
2020-05-29	2,980	3,010	2,943	2,945	229,500	2,945
2020-05-28	3,005	3,015	2,935	2,974	200,300	2,974
2020-05-27	3,030	3,040	2,986	3,005	110,400	3,005
2020-05-26	3,025	3,080	2,987	3,070	113,300	3,070
2020-05-25	2,940	2,983	2,900	2,976	69,800	2,976
2020-05-22	2,897	2,925	2,886	2,890	72,300	2,890
2020-05-21	2,910	2,910	2,858	2,883	66,100	2,883
2020-05-20	2,865	2,923	2,851	2,910	141,000	2,910
2020-05-19	2,915	2,919	2,875	2,915	134,100	2,915
2020-05-18	2,851	2,880	2,816	2,865	112,400	2,865
2020-05-15	2,823	2,846	2,770	2,832	125,600	2,832
2020-05-14	2,877	2,906	2,823	2,828	106,500	2,828
2020-05-13	2,866	2,898	2,826	2,893	145,900	2,893
2020-05-12	2,958	2,976	2,896	2,900	178,100	2,900
2020-05-11	2,901	2,985	2,882	2,951	132,000	2,951
2020-05-08	2,932	2,956	2,887	2,929	196,600	2,929
2020-05-07	3,060	3,070	2,908	2,939	265,400	2,939
2020-05-01	3,085	3,135	2,954	2,975	326,300	2,975
2020-04-30	2,898	2,948	2,826	2,914	176,500	2,914
2020-04-28	2,825	2,849	2,785	2,832	95,400	2,832
2020-04-27	2,812	2,818	2,764	2,807	93,200	2,807
2020-04-24	2,747	2,813	2,737	2,803	176,800	2,803
2020-04-23	2,678	2,764	2,678	2,764	116,500	2,764
2020-04-22	2,635	2,682	2,589	2,666	89,900	2,666
2020-04-21	2,663	2,679	2,612	2,667	83,500	2,667
2020-04-20	2,663	2,739	2,659	2,700	78,600	2,700
2020-04-17	2,789	2,789	2,664	2,734	135,800	2,734
2020-04-16	2,613	2,701	2,603	2,694	103,000	2,694
2020-04-15	2,699	2,705	2,599	2,613	150,400	2,613
2020-04-14	2,657	2,724	2,626	2,712	84,600	2,712
2020-04-13	2,703	2,778	2,657	2,675	78,300	2,675
2020-04-10	2,680	2,758	2,623	2,753	116,200	2,753
2020-04-09	2,668	2,715	2,611	2,654	150,500	2,654
2020-04-08	2,602	2,710	2,548	2,699	231,200	2,699
2020-04-07	2,600	2,666	2,501	2,552	215,100	2,552
2020-04-06	2,471	2,591	2,471	2,560	129,500	2,560
2020-04-03	2,440	2,545	2,439	2,460	165,900	2,460
2020-04-02	2,517	2,524	2,393	2,431	197,700	2,431
2020-04-01	2,757	2,776	2,505	2,542	288,600	2,542
2020-03-31	2,788	2,815	2,670	2,799	217,900	2,799
2020-03-30	2,727	2,768	2,607	2,768	165,700	2,768
2020-03-27	2,677	2,790	2,628	2,756	305,200	2,756
2020-03-26	2,641	2,651	2,548	2,577	349,900	2,577
2020-03-25	2,700	2,700	2,566	2,640	349,000	2,640
2020-03-24	2,635	2,649	2,409	2,512	409,700	2,512
2020-03-23	2,291	2,535	2,080	2,535	525,200	2,535
2020-03-19	2,675	2,736	2,250	2,341	412,600	2,341
2020-03-18	2,737	2,853	2,620	2,625	334,000	2,625
2020-03-17	2,465	2,676	2,435	2,659	427,800	2,659
2020-03-16	2,576	2,636	2,496	2,522	266,600	2,522
2020-03-13	2,561	2,638	2,468	2,574	407,700	2,574
2020-03-12	2,820	2,857	2,744	2,761	365,900	2,761
2020-03-11	2,948	3,005	2,865	2,870	179,500	2,870
2020-03-10	2,773	2,978	2,755	2,964	255,500	2,964
2020-03-09	2,888	2,927	2,790	2,811	181,600	2,811
2020-03-06	3,045	3,060	2,948	2,978	182,000	2,978
2020-03-05	3,050	3,095	3,005	3,075	184,700	3,075
2020-03-04	2,919	3,040	2,919	3,030	227,700	3,030
2020-03-03	3,100	3,110	2,995	2,996	196,700	2,996
2020-03-02	2,960	3,125	2,942	3,060	229,800	3,060
2020-02-28	3,040	3,075	2,986	3,005	238,200	3,005
2020-02-27	3,280	3,285	3,140	3,180	163,000	3,180
2020-02-26	3,280	3,355	3,245	3,330	187,700	3,330
2020-02-25	3,305	3,350	3,295	3,325	137,400	3,325
2020-02-21	3,405	3,475	3,400	3,435	88,400	3,435
2020-02-20	3,480	3,490	3,415	3,430	87,200	3,430
2020-02-19	3,490	3,495	3,440	3,470	116,700	3,470
2020-02-18	3,490	3,490	3,410	3,460	86,200	3,460
2020-02-17	3,500	3,525	3,450	3,495	139,400	3,495
2020-02-14	3,510	3,515	3,455	3,485	81,000	3,485
2020-02-13	3,450	3,510	3,440	3,510	81,700	3,510
2020-02-12	3,455	3,475	3,405	3,450	100,700	3,450
2020-02-10	3,460	3,545	3,450	3,470	186,400	3,470
2020-02-07	3,400	3,425	3,390	3,425	96,000	3,425
2020-02-06	3,365	3,390	3,360	3,375	126,200	3,375
2020-02-05	3,375	3,375	3,310	3,340	93,800	3,340
2020-02-04	3,345	3,395	3,300	3,340	202,900	3,340
2020-02-03	3,205	3,300	3,205	3,275	150,500	3,275
2020-01-31	3,190	3,260	3,160	3,235	156,400	3,235
2020-01-30	3,260	3,280	3,160	3,195	306,600	3,195
2020-01-29	3,205	3,285	3,185	3,275	150,200	3,275
2020-01-28	3,200	3,235	3,150	3,225	139,100	3,225
2020-01-27	3,170	3,220	3,165	3,200	115,800	3,200
2020-01-24	3,190	3,210	3,160	3,200	88,800	3,200
2020-01-23	3,145	3,185	3,135	3,175	90,700	3,175
2020-01-22	3,130	3,195	3,125	3,150	113,800	3,150
2020-01-21	3,130	3,135	3,105	3,130	52,400	3,130
2020-01-20	3,085	3,135	3,085	3,125	79,500	3,125
2020-01-17	3,055	3,085	3,025	3,085	110,100	3,085
2020-01-16	3,080	3,085	3,025	3,050	69,900	3,050
2020-01-15	3,080	3,090	3,055	3,070	83,300	3,070
2020-01-14	3,085	3,090	3,040	3,065	121,600	3,065
2020-01-10	3,090	3,090	3,040	3,080	85,400	3,080
2020-01-09	3,095	3,095	3,025	3,070	97,500	3,070
2020-01-08	3,045	3,065	3,020	3,045	133,800	3,045
2020-01-07	3,090	3,105	3,055	3,070	140,400	3,070
2020-01-06	2,972	3,085	2,972	3,070	196,300	3,070

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