[8803 東証1部] 平和不動産 日足 時系列データ

[8803 東証1部] 平和不動産 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-231836.001847.001830.001830.00123600227111500
2017-05-221817.001846.001816.001841.00139100255001800
2017-05-191805.001818.001791.001817.00151100272824900
2017-05-181796.001806.001780.001803.00232400417055200
2017-05-171836.001840.001817.001829.00172000314392100
2017-05-161878.001878.001839.001844.00159500295256400
2017-05-151866.001897.001864.001878.00285000536779900
2017-05-121862.001868.001835.001839.00186500344663900
2017-05-111868.001874.001855.001874.00169400316084900
2017-05-101850.001883.001842.001870.00287500535162600
2017-05-091823.001847.001819.001831.00207500379915900
2017-05-081849.001858.001830.001850.00202400374002700
2017-05-021782.001823.001779.001818.00237600430304000
2017-05-011750.001792.001743.001785.00298400529839000
2017-04-281685.001785.001677.001776.00470500827600100
2017-04-271736.001743.001721.001724.00223200385778000
2017-04-261715.001749.001711.001746.00401000697036800
2017-04-251687.001716.001681.001712.00229700391673000
2017-04-241683.001708.001682.001689.00285500484403600
2017-04-211661.001677.001655.001670.00180200300174800
2017-04-201632.001685.001631.001661.00556300923431000
2017-04-191603.001629.001597.001623.00274300444520100
2017-04-181616.001640.001601.001623.00185300301416300
2017-04-171579.001612.001568.001609.0096400153991000
2017-04-141581.001586.001567.001583.00135500213916200
2017-04-131607.001607.001576.001584.00215100341140000
2017-04-121606.001649.001604.001622.00467200760808400
2017-04-111599.001631.001595.001628.00319100516379700
2017-04-101574.001594.001571.001591.00201300319185100
2017-04-071555.001576.001547.001555.00239400373473500
2017-04-061554.001582.001548.001558.00276300431890400
2017-04-051564.001583.001551.001567.00170700267777300
2017-04-041558.001558.001529.001546.00399100615360300
2017-04-031573.001584.001561.001570.00188600296307800
2017-03-311610.001619.001574.001574.00226200361031500
2017-03-301604.001630.001602.001614.00247800400707300
2017-03-291617.001619.001602.001614.00173800279834200
2017-03-281584.001633.001578.001627.00457300738319500
2017-03-271558.001562.001539.001546.00145100224622300
2017-03-241545.001571.001538.001558.0071200110760500
2017-03-231537.001554.001535.001546.0083900129647700
2017-03-221571.001571.001534.001540.00221300342432400
2017-03-211581.001595.001578.001586.0069400110064700
2017-03-171586.001599.001586.001595.00136700217696600
2017-03-161575.001595.001574.001595.00125300199029500
2017-03-151585.001589.001575.001584.0084000132891400
2017-03-141593.001593.001584.001586.005110081136900
2017-03-131593.001604.001585.001596.00137000218695500
2017-03-101575.001592.001573.001582.00170100268660100
2017-03-091597.001597.001570.001584.00169900269124000
2017-03-081594.001598.001587.001588.0096000152678600
2017-03-071590.001605.001584.001600.0089100142494200
2017-03-061609.001609.001591.001592.0088400141160000
2017-03-031643.001646.001613.001615.0098100159109300
2017-03-021642.001660.001639.001649.00201900332797400
2017-03-011597.001606.001587.001602.00115700184996600
2017-02-281583.001601.001582.001583.00140200223307100
2017-02-271591.001600.001576.001582.0077000122039800
2017-02-241601.001612.001595.001602.0083300133687000
2017-02-231620.001622.001604.001622.00102500165553700
2017-02-221624.001625.001601.001610.0096600155546700
2017-02-211612.001624.001604.001621.0094500152805000
2017-02-201601.001614.001593.001612.0075200120696200
2017-02-171611.001618.001607.001612.0074900120709900
2017-02-161624.001635.001619.001627.0094100153280000
2017-02-151626.001634.001614.001624.00137300222717800
2017-02-141645.001645.001610.001610.00131300213852700
2017-02-131656.001660.001634.001645.0083600137490400
2017-02-101627.001653.001626.001646.00181700298127900
2017-02-091609.001617.001598.001603.00104500167790100
2017-02-081555.001620.001555.001608.00419000671665800
2017-02-071535.001546.001525.001542.00114800176562300
2017-02-061557.001560.001535.001546.00160600248399700
2017-02-031533.001551.001528.001541.00207400319123800
2017-02-021539.001547.001522.001529.00209900321441200
2017-02-011560.001560.001518.001534.00254100389419800
2017-01-311570.001583.001562.001572.0091600143736300
2017-01-301581.001590.001571.001590.0080600127479700
2017-01-271591.001592.001572.001588.0074100117440200
2017-01-261590.001599.001575.001586.00105700167465900
2017-01-251590.001599.001564.001571.00106400167752400
2017-01-241568.001582.001562.001566.00103200162049500
2017-01-231580.001580.001561.001569.0074900117439200
2017-01-201576.001592.001571.001585.00114300180789400
2017-01-191598.001600.001570.001577.00112500177957700
2017-01-181554.001585.001554.001580.00178600280820800
2017-01-171595.001595.001557.001562.00167400262761500
2017-01-161604.001609.001582.001582.0096300152970700
2017-01-131586.001612.001586.001602.0087000139343100
2017-01-121615.001625.001588.001596.00139200222756800
2017-01-111630.001635.001611.001612.0097100157092000
2017-01-101650.001652.001625.001632.00134300219761300
2017-01-061616.001675.001612.001665.00288900479686300
2017-01-051630.001638.001616.001629.00134900219204500
2017-01-041599.001629.001593.001623.0089400144938700
2016-12-301590.001598.001578.001590.005750091308400
2016-12-291613.001613.001582.001594.0091300145398600
2016-12-281602.001624.001594.001619.0069500112231500
2016-12-271628.001639.001602.001609.00187400303654200
2016-12-261643.001650.001637.001638.0068200111889200
2016-12-221659.001660.001641.001653.00106300175629500
2016-12-211631.001685.001631.001666.00262400436801200
2016-12-201625.001640.001618.001623.00143500233878100
2016-12-191637.001640.001617.001618.00107500174588400
2016-12-161655.001656.001630.001640.00155300254916300
2016-12-151642.001653.001625.001636.00179700294066100
2016-12-141680.001682.001622.001635.00232400380861700
2016-12-131685.001687.001669.001685.00111500187433600
2016-12-121721.001723.001676.001687.00186500316069100
2016-12-091684.001724.001680.001714.00286100487224000
2016-12-081684.001693.001659.001676.00275200461115400
2016-12-071663.001685.001663.001673.00351200587767000
2016-12-061638.001662.001638.001651.00183900303691200
2016-12-051646.001648.001622.001629.00183700299872700
2016-12-021638.001651.001628.001636.00131300215175100
2016-12-011647.001664.001636.001638.00237100391013400
2016-11-301641.001645.001618.001634.00150700246019400
2016-11-291601.001628.001601.001619.00140400226929500
2016-11-281576.001614.001565.001612.00123800197668000
2016-11-251623.001623.001582.001590.00143600229456800
2016-11-241600.001625.001590.001613.00201600324666000
2016-11-221581.001600.001558.001596.00298700473642500
2016-11-211565.001599.001560.001586.00316400502466200
2016-11-181532.001553.001522.001550.00193700298684500
2016-11-171517.001532.001505.001522.00145900221420200
2016-11-161545.001548.001512.001532.00228600348893800
2016-11-151540.001545.001532.001534.0097100149299600
2016-11-141537.001552.001534.001540.00165500255433200
2016-11-111545.001549.001515.001521.00153200234983500
2016-11-101503.001541.001500.001531.00208600317767700
2016-11-091524.001524.001386.001431.00211300307042000
2016-11-081533.001542.001500.001509.00215000325063500
2016-11-071512.001536.001507.001533.00146500223291800
2016-11-041480.001511.001477.001498.00121500181936400
2016-11-021508.001527.001491.001508.00182200274773100
2016-11-011500.001552.001495.001535.00376800577895400
2016-10-311466.001500.001466.001494.00100600149640500
2016-10-281503.001513.001478.001484.00286700427546100
2016-10-271509.001539.001508.001520.00152400232048500
2016-10-261503.001522.001490.001516.00115000173640500
2016-10-251531.001548.001500.001503.00190600288293600
2016-10-241524.001539.001493.001531.00211300321238500
2016-10-211500.001572.001496.001524.006650001025018400
2016-10-201425.001476.001425.001472.00275200401713200
2016-10-191427.001439.001418.001436.00123000175776400
2016-10-181406.001436.001405.001433.00129600185004500
2016-10-171387.001417.001385.001413.00199800281053800
2016-10-141395.001404.001381.001394.00138700192985600
2016-10-131393.001410.001392.001400.00140700196899100
2016-10-121381.001395.001372.001380.00151700209564100
2016-10-111417.001422.001390.001391.00106300149137800
2016-10-071405.001426.001401.001423.00181500257331900
2016-10-061407.001424.001401.001406.00144000203073600
2016-10-051416.001419.001402.001406.00127800180026000
2016-10-041432.001432.001412.001419.00168900239683100
2016-10-031450.001457.001425.001429.00232500335082800
2016-09-301428.001453.001415.001449.00177400255625300
2016-09-291436.001464.001430.001436.00194600280760500
2016-09-281413.001447.001413.001436.00336700480279700
2016-09-271403.001416.001382.001416.00355700499441700
2016-09-261404.001416.001392.001400.00206700289948600
2016-09-231381.001407.001375.001404.00168000234212500
2016-09-211370.001394.001353.001392.00236000324116900
2016-09-201353.001378.001352.001362.00222700303090600
2016-09-161346.001361.001341.001350.00206900279604900
2016-09-151353.001355.001331.001346.00159700214456500
2016-09-141348.001363.001342.001349.00133300180333700
2016-09-131367.001380.001354.001355.00119400162829300
2016-09-121368.001373.001348.001359.00140600190830600
2016-09-091391.001405.001381.001389.00141800197451000
2016-09-081385.001396.001380.001388.00116900162495300
2016-09-071363.001381.001355.001380.00142400194805500
2016-09-061380.001391.001371.001384.00112300155249100
2016-09-051389.001401.001378.001384.00126000174965100
2016-09-021359.001378.001356.001376.00137300188453800
2016-09-011339.001359.001333.001356.00222400299663600
2016-08-311340.001340.001327.001336.0093200124394300
2016-08-301350.001350.001323.001337.00132600176836700
2016-08-291354.001363.001349.001353.00130000176209400
2016-08-261337.001343.001322.001328.00118000156918400
2016-08-251357.001360.001330.001337.00104200139763000
2016-08-241358.001365.001352.001356.0088300119911200
2016-08-231360.001374.001353.001361.007250098803900
2016-08-221353.001375.001353.001362.0080700110055800
2016-08-191365.001376.001351.001360.00132500180413100
2016-08-181390.001390.001344.001351.00221800302358900
2016-08-171390.001428.001381.001409.00157000221196900
2016-08-161421.001428.001397.001397.00202900286892200
2016-08-151407.001436.001407.001425.00191500272563400
2016-08-121408.001442.001397.001415.00189500268877800
2016-08-101391.001406.001380.001401.00153800214906100
2016-08-091382.001410.001381.001393.00196900274256300
2016-08-081290.001376.001287.001376.00387200519525700
2016-08-051275.001280.001247.001265.00220000277555600
2016-08-041278.001285.001256.001271.00178300226273600
2016-08-031271.001286.001266.001278.00255500326124400
2016-08-021287.001301.001278.001294.00172400222415900
2016-08-011312.001321.001267.001285.00444000570326600
2016-07-291377.001399.001327.001363.00251400343505400
2016-07-281376.001384.001351.001381.00156700214647200
2016-07-271400.001410.001378.001380.00159600221372100
2016-07-261398.001398.001361.001381.00159400219725900
2016-07-251403.001419.001398.001413.00131700185557100
2016-07-221400.001408.001390.001403.00118600165882500
2016-07-211419.001427.001404.001418.00221900313614400
2016-07-201392.001418.001361.001412.00231600322986700
2016-07-191400.001423.001388.001399.00238200334449700
2016-07-151375.001394.001368.001386.00269000372443100
2016-07-141348.001386.001336.001373.00323700443997500
2016-07-131392.001392.001334.001350.00308500418139200
2016-07-121390.001411.001344.001347.00672700924659900
2016-07-111229.001278.001229.001264.00158200199620400
2016-07-081237.001241.001196.001199.00197100239449800
2016-07-071234.001258.001228.001237.00138800172139900
2016-07-061247.001260.001215.001249.00195900242692900
2016-07-051265.001273.001252.001270.00114700145255700
2016-07-041278.001281.001248.001266.00252200319729600
2016-07-011295.001298.001274.001280.00120400154432200
2016-06-301310.001331.001293.001295.00245100320616000
2016-06-291303.001323.001289.001299.00242200316192700
2016-06-281270.001314.001240.001302.00169800218165800
2016-06-271273.001295.001273.001288.00151500194287400
2016-06-241337.001338.001236.001251.00266500341890600
2016-06-231316.001348.001313.001339.00221200294723400
2016-06-221335.001347.001312.001320.00426100565603200
2016-06-211292.001351.001281.001322.0010125001335435600
2016-06-201176.001210.001176.001202.008080096859000
2016-06-171166.001195.001156.001160.00188800220309300
2016-06-161200.001213.001153.001159.00161500189392700
2016-06-151198.001224.001196.001212.00105300127488600
2016-06-141219.001228.001200.001206.0093800113339100
2016-06-131270.001274.001228.001229.00127500158313900
2016-06-101289.001299.001275.001289.00137500176711800
2016-06-091271.001290.001271.001289.0091800117629900
2016-06-081294.001302.001275.001288.00100900129730600
2016-06-071295.001307.001292.001297.00124200161127300
2016-06-061294.001299.001277.001299.00113000145671000
2016-06-031301.001324.001301.001315.00160600210624900
2016-06-021337.001342.001312.001317.00134000177175200
2016-06-011360.001363.001340.001354.00143100193348500
2016-05-311359.001370.001341.001363.00146900199316400
2016-05-301348.001358.001338.001354.006700090516100
2016-05-271344.001352.001331.001336.0089600120144100
2016-05-261368.001384.001338.001347.006250084436100
2016-05-251386.001394.001353.001353.00104000142040800
2016-05-241365.001400.001365.001378.00175200241787100
2016-05-231351.001368.001345.001363.00190100258070400
2016-05-201332.001357.001328.001351.00116800157359800
2016-05-191352.001357.001337.001341.00101700136664300
2016-05-181344.001353.001330.001340.00108200145003000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog