[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 
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
2016-05-171344.001347.001331.001340.0097300130194400
2016-05-161345.001356.001329.001339.00187500251413800
2016-05-131349.001354.001337.001348.00125300168908900
2016-05-121358.001366.001344.001356.00105600143002600
2016-05-111383.001391.001345.001359.00229300311881700
2016-05-101333.001374.001330.001373.00149700203534400
2016-05-091332.001344.001326.001333.0083900111973000
2016-05-061331.001337.001311.001321.00162400214295800
2016-05-021317.001344.001316.001323.00192900256033500
2016-04-281400.001437.001369.001377.00398800557951800
2016-04-271380.001381.001360.001370.00118100161953500
2016-04-261411.001412.001368.001377.00200300276852700
2016-04-251400.001445.001395.001425.00413400589124400
2016-04-221341.001392.001341.001389.00244500335892400
2016-04-211352.001386.001352.001362.00284600389714200
2016-04-201319.001339.001316.001326.00259700344873100
2016-04-191300.001318.001291.001304.00180000234266900
2016-04-181262.001285.001261.001280.00178100227120800
2016-04-151309.001333.001305.001311.00165700217794500
2016-04-141324.001341.001318.001334.00275500366680500
2016-04-131310.001330.001298.001306.00164500214830700
2016-04-121290.001323.001290.001306.00131900172302600
2016-04-111300.001302.001268.001294.00104300133948000
2016-04-081290.001314.001261.001298.00194500251159800
2016-04-071303.001332.001291.001312.00117900154841100
2016-04-061301.001312.001291.001304.00145700189822100
2016-04-051338.001344.001301.001308.00214100281694400
2016-04-041348.001372.001344.001353.00168400228334600
2016-04-011391.001391.001350.001353.00237200323412600
2016-03-311410.001433.001400.001400.00197500278675500
2016-03-301404.001430.001399.001406.00161600228239500
2016-03-291404.001420.001390.001407.00116500163453800
2016-03-281413.001417.001391.001408.00108500152234000
2016-03-251404.001408.001387.001399.00213300298484400
2016-03-241435.001446.001404.001405.00181000256390500
2016-03-231450.001459.001435.001445.00222600321802200
2016-03-221420.001448.001402.001438.00347400496633300
2016-03-181394.001424.001370.001390.00257100356687600
2016-03-171400.001437.001386.001402.00273100385232300
2016-03-161388.001410.001384.001389.00140800196230000
2016-03-151400.001433.001387.001400.00306300432177500
2016-03-141380.001417.001372.001400.00235500329232700
2016-03-111333.001358.001330.001357.00230900310950000
2016-03-101369.001370.001329.001348.00239500322632800
2016-03-091292.001364.001291.001359.00517600696585100
2016-03-081325.001336.001287.001300.00311700406540100
2016-03-071360.001365.001324.001329.00161900217121100
2016-03-041333.001360.001322.001360.00296900400106700
2016-03-031340.001349.001318.001333.00303700404329200
2016-03-021320.001353.001319.001341.00560000749192100
2016-03-011231.001291.001231.001289.00319600405740500
2016-02-291246.001255.001232.001235.00206100255048900
2016-02-261244.001266.001232.001235.00167400207901200
2016-02-251215.001242.001211.001237.00158000194886000
2016-02-241184.001232.001175.001211.00300300363601500
2016-02-231188.001226.001188.001197.00212100255997900
2016-02-221182.001191.001168.001184.00204300241246700
2016-02-191160.001186.001150.001178.00185800217054900
2016-02-181169.001189.001150.001168.00168200196761900
2016-02-171157.001172.001121.001138.00206400236112400
2016-02-161111.001178.001110.001162.00250100288312400
2016-02-151100.001122.001072.001108.00245000269880900
2016-02-121062.001087.001045.001046.00274100291743400
2016-02-101159.001164.001097.001114.00209400236295800
2016-02-091187.001187.001144.001156.00212800246694200
2016-02-081202.001263.001194.001249.00182700226851200
2016-02-051254.001274.001212.001224.00255700315337200
2016-02-041240.001288.001240.001273.00299600380261500
2016-02-031234.001270.001225.001266.00391500489350600
2016-02-021281.001289.001254.001267.00384700488982500
2016-02-011281.001315.001253.001291.00656000843828900
2016-01-291117.001240.001111.001234.00744700881398500
2016-01-281094.001105.001082.001087.00171100186562700
2016-01-271104.001118.001094.001101.00184600203851500
2016-01-261095.001106.001071.001087.00285000310964300
2016-01-251123.001129.001093.001104.00171400189307400
2016-01-221098.001106.001079.001097.00236900259316500
2016-01-211095.001115.001050.001052.00237400258149700
2016-01-201141.001143.001095.001098.00242800269666000
2016-01-191132.001152.001128.001146.00275300313862100
2016-01-181145.001153.001129.001136.00296100337442900
2016-01-151211.001219.001170.001175.00168700201104700
2016-01-141191.001197.001171.001194.00237700281455700
2016-01-131218.001234.001212.001221.00117200143321000
2016-01-121222.001240.001198.001200.00164800199788700
2016-01-081258.001265.001242.001242.00226400283631800
2016-01-071290.001300.001268.001270.00142400182248500
2016-01-061309.001321.001293.001302.00126200164632400
2016-01-051310.001328.001300.001309.00110400144823700
2016-01-041320.001326.001294.001308.00139700182741100
2015-12-301335.001347.001328.001331.00128200171315600
2015-12-291315.001325.001301.001324.00110800146000600
2015-12-281290.001323.001289.001314.00186200243621500
2015-12-251300.001313.001276.001286.00296300381208800
2015-12-241328.001328.001304.001308.00151100198641600
2015-12-221337.001344.001317.001328.00210100278475300
2015-12-211321.001340.001315.001338.00212200281258200
2015-12-181363.001383.001332.001339.00366700495611000
2015-12-171372.001384.001358.001363.00253800347100000
2015-12-161346.001363.001340.001347.00266600359982200
2015-12-151324.001345.001324.001336.00237000316812500
2015-12-141347.001347.001314.001328.00293300388473900
2015-12-111365.001382.001360.001370.00195000267475900
2015-12-101382.001383.001365.001371.00242000332462800
2015-12-091406.001420.001397.001404.0093900132107800
2015-12-081430.001450.001413.001418.00141300201167800
2015-12-071443.001453.001431.001434.00150400216843900
2015-12-041429.001437.001414.001424.00283600403901900
2015-12-031467.001467.001450.001459.00169000246429900
2015-12-021477.001495.001467.001467.00253700374728200
2015-12-011515.001515.001460.001468.00383300566739300
2015-11-301476.001523.001476.001512.00549800828136700
2015-11-271501.001515.001479.001480.00240200358214100
2015-11-261515.001523.001492.001495.00168000252889800

   ※ 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