[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 
2017-10-182001.002015.001995.002015.00174800350685700
2017-10-172014.002024.001982.001992.00121700242961700
2017-10-162008.002026.002003.002007.0098200197768100
2017-10-131999.002022.001996.002011.00175000351770700
2017-10-122005.002017.002000.002005.00112000224608200
2017-10-112004.002010.001991.001999.00112800225348800
2017-10-102002.002010.001994.002004.00174000348257400
2017-10-061979.002013.001969.002002.00289800579221500
2017-10-051960.001978.001958.001974.00158400312231100
2017-10-041970.001970.001959.001965.00124100243962700
2017-10-031953.001994.001948.001976.00343100677238500
2017-10-021942.001947.001926.001946.00133300258538900
2017-09-291903.001919.001899.001917.00152200290541300
2017-09-281918.001921.001894.001910.00275800526525600
2017-09-271931.001945.001915.001922.00215800416068800
2017-09-261970.001972.001947.001955.00307600603499800
2017-09-251975.001983.001965.001977.00218800432475900
2017-09-221936.001966.001936.001963.00182900357339700
2017-09-211920.001979.001918.001934.00485300942314500
2017-09-201945.001945.001907.001920.00200800385810000
2017-09-191922.001954.001915.001951.00221500429028900
2017-09-151890.001909.001883.001905.00211500401572800
2017-09-141877.001893.001869.001891.00152500287342300
2017-09-131839.001870.001836.001868.00104200193748900
2017-09-121861.001867.001832.001834.0066600122516200
2017-09-111855.001861.001833.001836.0085000156856300
2017-09-081802.001856.001802.001840.00167500306667200
2017-09-071871.001875.001830.001835.00153700283563900
2017-09-061840.001870.001834.001866.00170500316539800
2017-09-051889.001891.001844.001847.00194000361154600
2017-09-041905.001909.001882.001895.00148700281516200
2017-09-011909.001919.001894.001916.00169700323263700
2017-08-311878.001904.001878.001892.00189400358830200
2017-08-301866.001882.001858.001874.00111300208395300
2017-08-291847.001860.001846.001857.00165600306579500
2017-08-281856.001856.001839.001853.00120000221696400
2017-08-251840.001857.001840.001852.00138200255509000
2017-08-241826.001845.001826.001832.00103000188940700
2017-08-231823.001835.001821.001830.00132400242254000
2017-08-221800.001814.001798.001808.00123400222745500
2017-08-211786.001798.001781.001793.0085700153403800
2017-08-181779.001785.001765.001780.00134900239758700
2017-08-171789.001801.001789.001798.00214900386257400
2017-08-161795.001809.001784.001786.00155200278419900
2017-08-151800.001810.001795.001799.00151900273514400
2017-08-141788.001801.001769.001798.00241300431296500
2017-08-101782.001807.001782.001803.00132300237900800
2017-08-091799.001812.001767.001793.00177800317651200
2017-08-081800.001811.001790.001798.00276900497995100
2017-08-071802.001847.001791.001798.00186500336051000
2017-08-041746.001773.001746.001772.00164200288794200
2017-08-031739.001748.001735.001748.00112900196686800
2017-08-021772.001772.001740.001744.00167800293070700
2017-08-011752.001814.001737.001776.00283400506708100
2017-07-311757.001757.001719.001730.00116600202107400
2017-07-281748.001758.001737.001755.0096900169532700
2017-07-271752.001763.001743.001746.00216500379968800
2017-07-261748.001752.001733.001745.00102500178823200
2017-07-251760.001760.001742.001746.0092600161903000
2017-07-241757.001764.001742.001752.00154500270497300
2017-07-211757.001774.001754.001771.00111900197702600
2017-07-201754.001775.001748.001766.0087600154444400
2017-07-191741.001748.001721.001738.00162000281226500
2017-07-181765.001766.001734.001742.00128200223549500
2017-07-141740.001775.001740.001775.00110000194086800
2017-07-131743.001760.001734.001740.00130500227483200
2017-07-121759.001759.001742.001743.0096600168972300
2017-07-111761.001769.001740.001757.00278400488897600
2017-07-101777.001788.001771.001779.0070400125308200
2017-07-071781.001782.001757.001758.00128900227906200
2017-07-061792.001817.001792.001797.005380096958400
2017-07-051800.001809.001787.001807.0093700168670200
2017-07-041827.001839.001805.001808.0070300127854500
2017-07-031810.001827.001797.001804.0094800171509100
2017-06-301827.001839.001808.001810.00120900219541200
2017-06-291815.001861.001804.001850.00171000314911500
2017-06-281795.001823.001795.001796.00120100216741400
2017-06-271792.001816.001790.001809.0082700149324400
2017-06-261801.001810.001789.001799.0063200113899900
2017-06-231825.001827.001788.001793.00148700267732300
2017-06-221836.001846.001830.001839.0092500170088900
2017-06-211811.001838.001806.001830.00120100219486400
2017-06-201820.001821.001800.001800.00176400319040700
2017-06-191821.001821.001800.001815.0060200109198800
2017-06-161824.001840.001815.001821.0090900165895200
2017-06-151809.001836.001809.001828.0092600169183400
2017-06-141824.001828.001811.001813.0061500111790900
2017-06-131800.001829.001800.001825.004990090839200
2017-06-121800.001814.001791.001805.00102100184187100
2017-06-091783.001821.001780.001812.00185100334067000
2017-06-081833.001858.001790.001790.00324100587924900
2017-06-071871.001880.001860.001873.0089700168064800
2017-06-061897.001897.001877.001877.0079300149409600
2017-06-051889.001898.001874.001888.0066400125313600
2017-06-021888.001914.001885.001898.00173600329776300
2017-06-011836.001884.001836.001878.00149200278949300
2017-05-311843.001851.001827.001835.00123000225700200
2017-05-301840.001843.001828.001840.0068200125326300
2017-05-291870.001870.001842.001843.0094200174179700
2017-05-261870.001879.001860.001875.00150700282357100
2017-05-251843.001880.001842.001878.00151300282816800
2017-05-241845.001845.001825.001843.00142400261664300
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

   ※ 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