日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

平和(6412)の株価時系列情報

平和(6412)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 1,728 1,749 1,728 1,749 19,800
2002/12/27 1,730 1,796 1,720 1,788 75,000
2002/12/26 1,650 1,704 1,650 1,704 51,700
2002/12/25 1,720 1,720 1,650 1,674 41,200
2002/12/24 1,700 1,727 1,700 1,710 173,100
2002/12/20 1,699 1,710 1,670 1,699 139,200
2002/12/19 1,602 1,699 1,600 1,699 86,000
2002/12/18 1,683 1,710 1,590 1,599 165,200
2002/12/17 1,626 1,686 1,626 1,683 98,200
2002/12/16 1,582 1,635 1,581 1,626 201,400
2002/12/13 1,570 1,590 1,565 1,572 226,800
2002/12/12 1,580 1,594 1,570 1,570 116,200
2002/12/11 1,576 1,595 1,569 1,587 113,400
2002/12/10 1,522 1,576 1,522 1,571 121,300
2002/12/09 1,550 1,555 1,522 1,522 155,600
2002/12/06 1,539 1,539 1,515 1,525 179,800
2002/12/05 1,500 1,540 1,487 1,540 202,100
2002/12/04 1,489 1,489 1,472 1,480 243,100
2002/12/03 1,476 1,487 1,451 1,469 184,100
2002/12/02 1,490 1,490 1,450 1,476 171,100
2002/11/29 1,516 1,520 1,501 1,501 103,600
2002/11/28 1,505 1,517 1,486 1,496 117,600
2002/11/27 1,500 1,521 1,490 1,499 70,400
2002/11/26 1,562 1,562 1,452 1,485 104,600
2002/11/25 1,511 1,599 1,511 1,532 120,500
2002/11/22 1,500 1,511 1,494 1,502 68,800
2002/11/21 1,493 1,493 1,440 1,480 114,500
2002/11/20 1,435 1,500 1,435 1,492 110,800
2002/11/19 1,483 1,484 1,400 1,435 128,000
2002/11/18 1,600 1,627 1,501 1,515 61,100
2002/11/15 1,651 1,651 1,585 1,595 66,200
2002/11/14 1,605 1,645 1,605 1,621 41,200
2002/11/13 1,635 1,720 1,610 1,661 48,600
2002/11/12 1,580 1,635 1,580 1,633 77,400
2002/11/11 1,680 1,686 1,585 1,585 80,600
2002/11/08 1,725 1,725 1,685 1,685 62,700
2002/11/07 1,771 1,772 1,720 1,740 87,800
2002/11/06 1,797 1,799 1,740 1,765 133,700
2002/11/05 1,813 1,813 1,767 1,799 82,700
2002/11/01 1,820 1,822 1,799 1,812 36,200
2002/10/31 1,872 1,874 1,806 1,821 74,800
2002/10/30 1,775 1,860 1,775 1,842 71,200
2002/10/29 1,790 1,817 1,775 1,782 28,500
2002/10/28 1,791 1,839 1,770 1,816 47,500
2002/10/25 1,750 1,858 1,750 1,851 51,400
2002/10/24 1,815 1,815 1,750 1,815 40,700
2002/10/23 1,801 1,820 1,760 1,801 47,400
2002/10/22 1,870 1,870 1,800 1,800 53,200
2002/10/21 1,820 1,862 1,820 1,860 77,000
2002/10/18 1,820 1,835 1,811 1,825 37,300
2002/10/17 1,828 1,828 1,805 1,812 21,800
2002/10/16 1,821 1,830 1,800 1,800 54,700
2002/10/15 1,845 1,850 1,780 1,791 55,500
2002/10/11 1,706 1,765 1,706 1,754 60,800
2002/10/10 1,750 1,750 1,682 1,700 45,600
2002/10/09 1,820 1,820 1,752 1,752 62,500
2002/10/08 1,700 1,785 1,700 1,785 108,100
2002/10/07 1,750 1,770 1,685 1,700 37,600
2002/10/04 1,770 1,788 1,753 1,785 50,700
2002/10/03 1,775 1,804 1,770 1,770 70,900
2002/10/02 1,820 1,825 1,770 1,770 65,200
2002/10/01 1,836 1,836 1,803 1,819 47,800
2002/09/30 1,889 1,889 1,835 1,843 31,500
2002/09/27 1,877 1,896 1,875 1,883 72,700
2002/09/26 1,865 1,885 1,833 1,833 71,300
2002/09/25 1,888 1,889 1,855 1,860 40,400
2002/09/24 1,920 1,936 1,872 1,889 102,100
2002/09/20 1,960 1,988 1,917 1,919 97,300
2002/09/19 1,950 2,000 1,900 1,958 69,200
2002/09/18 1,965 1,980 1,940 1,980 85,300
2002/09/17 1,996 2,020 1,975 1,995 103,100
2002/09/13 1,940 1,974 1,940 1,966 302,600
2002/09/12 2,030 2,030 1,955 2,010 79,100
2002/09/11 2,015 2,070 2,015 2,030 33,500
2002/09/10 2,005 2,050 2,005 2,030 48,000
2002/09/09 2,000 2,000 1,950 2,000 94,400
2002/09/06 2,015 2,020 1,967 2,000 60,100
2002/09/05 2,020 2,020 1,983 1,990 112,400
2002/09/04 2,125 2,125 2,000 2,020 104,700
2002/09/03 2,150 2,150 2,070 2,120 123,800
2002/09/02 2,240 2,240 2,190 2,190 83,800
2002/08/30 2,190 2,200 2,150 2,200 53,100
2002/08/29 2,225 2,250 2,150 2,150 105,200
2002/08/28 2,265 2,280 2,200 2,240 92,600
2002/08/27 2,250 2,280 2,220 2,260 118,500
2002/08/26 2,220 2,250 2,220 2,250 116,400
2002/08/23 2,245 2,245 2,190 2,225 91,200
2002/08/22 2,175 2,250 2,150 2,250 102,700
2002/08/21 2,175 2,180 2,130 2,150 88,400
2002/08/20 2,085 2,175 2,050 2,175 127,000
2002/08/19 2,140 2,145 2,040 2,055 118,000
2002/08/16 2,120 2,150 2,120 2,150 67,600
2002/08/15 2,145 2,145 2,100 2,145 75,800
2002/08/14 2,070 2,140 2,070 2,140 67,200
2002/08/13 2,070 2,160 2,055 2,100 98,500
2002/08/12 2,270 2,270 2,150 2,150 77,200
2002/08/09 2,280 2,285 2,200 2,270 140,700
2002/08/08 2,250 2,270 2,250 2,250 74,100
2002/08/07 2,235 2,260 2,200 2,200 75,600
2002/08/06 2,210 2,275 2,210 2,235 109,500
2002/08/05 2,270 2,285 2,250 2,250 111,100
2002/08/02 2,250 2,270 2,200 2,255 129,400
2002/08/01 2,235 2,260 2,230 2,260 162,600
2002/07/31 2,240 2,240 2,190 2,210 51,400
2002/07/30 2,200 2,250 2,160 2,190 103,400
2002/07/29 2,100 2,250 2,080 2,250 253,800
2002/07/26 2,090 2,100 2,050 2,100 73,600
2002/07/25 2,060 2,100 2,040 2,065 48,500
2002/07/24 2,010 2,060 2,000 2,035 55,500
2002/07/23 2,040 2,050 2,035 2,035 35,400
2002/07/22 1,980 2,100 1,980 2,040 73,400
2002/07/19 2,060 2,070 2,050 2,050 55,900
2002/07/18 2,040 2,060 2,030 2,040 55,500
2002/07/17 2,040 2,060 2,010 2,010 70,600
2002/07/16 2,010 2,040 1,980 2,010 68,300
2002/07/15 2,060 2,060 1,980 1,980 33,700
2002/07/12 2,045 2,060 2,020 2,020 23,300
2002/07/11 2,055 2,075 2,015 2,050 25,500
2002/07/10 2,040 2,095 2,040 2,055 52,800
2002/07/09 2,050 2,100 2,050 2,100 44,900
2002/07/08 2,100 2,120 2,005 2,090 86,600
2002/07/05 2,095 2,110 2,040 2,095 80,600
2002/07/04 2,095 2,100 2,065 2,095 79,800
2002/07/03 2,070 2,095 2,060 2,090 61,900
2002/07/02 2,050 2,050 2,005 2,045 30,500
2002/07/01 2,035 2,060 2,020 2,050 20,700
2002/06/28 1,955 2,010 1,955 2,000 72,700
2002/06/27 1,950 2,000 1,950 1,972 19,900
2002/06/26 2,005 2,015 1,961 1,961 94,100
2002/06/25 2,110 2,110 2,050 2,050 103,100
2002/06/24 1,985 2,080 1,985 2,080 74,200
2002/06/21 1,980 2,025 1,980 2,005 71,100
2002/06/20 2,025 2,030 2,005 2,030 32,200
2002/06/19 2,040 2,085 1,999 2,035 164,800
2002/06/18 2,000 2,030 1,950 2,015 64,700
2002/06/17 2,085 2,085 2,000 2,040 150,000
2002/06/14 2,125 2,125 2,035 2,075 347,800
2002/06/13 2,085 2,170 2,045 2,045 45,300
2002/06/12 2,070 2,080 2,050 2,070 18,600
2002/06/11 2,105 2,140 2,080 2,135 103,500
2002/06/10 2,080 2,230 2,060 2,150 216,300
2002/06/07 1,954 2,080 1,954 2,080 145,100
2002/06/06 2,010 2,020 1,951 1,954 132,000
2002/06/05 2,030 2,070 2,015 2,020 96,000
2002/06/04 2,015 2,045 2,015 2,025 71,800
2002/06/03 2,040 2,040 2,005 2,020 40,400
2002/05/31 2,025 2,030 2,005 2,005 53,500
2002/05/30 2,005 2,025 2,005 2,020 47,000
2002/05/29 2,005 2,015 1,985 1,999 66,300
2002/05/28 1,999 1,999 1,990 1,998 61,000
2002/05/27 1,991 2,010 1,980 1,980 87,600
2002/05/24 2,000 2,025 1,975 1,980 149,800
2002/05/23 1,979 1,995 1,979 1,995 75,600
2002/05/22 1,974 1,980 1,940 1,965 67,000
2002/05/21 1,959 1,960 1,942 1,960 34,500
2002/05/20 1,926 1,968 1,926 1,937 57,500
2002/05/17 1,949 1,980 1,920 1,920 71,000
2002/05/16 1,920 1,949 1,920 1,949 45,400
2002/05/15 1,958 1,958 1,920 1,920 36,000
2002/05/14 1,906 1,949 1,906 1,924 34,800
2002/05/13 1,931 1,931 1,901 1,905 56,700
2002/05/10 1,889 1,949 1,883 1,931 79,100
2002/05/09 1,936 1,939 1,871 1,886 63,900
2002/05/08 1,872 1,907 1,870 1,907 41,300
2002/05/07 1,900 1,900 1,852 1,872 44,500
2002/05/02 1,891 1,891 1,886 1,886 76,500
2002/05/01 1,907 1,907 1,888 1,890 73,100
2002/04/30 1,921 1,934 1,905 1,905 38,700
2002/04/26 1,953 1,965 1,932 1,932 45,600
2002/04/25 1,954 1,990 1,952 1,956 43,300
2002/04/24 1,960 1,970 1,952 1,952 29,000
2002/04/23 1,963 1,985 1,960 1,966 30,700
2002/04/22 1,951 1,988 1,951 1,988 27,600
2002/04/19 1,945 1,994 1,945 1,987 48,200
2002/04/18 1,977 1,982 1,951 1,951 54,400
2002/04/17 1,933 1,950 1,931 1,938 75,900
2002/04/16 1,945 1,976 1,945 1,963 72,100
2002/04/15 1,965 1,995 1,933 1,995 58,100
2002/04/12 1,999 2,000 1,961 1,995 58,500
2002/04/11 2,020 2,030 2,000 2,000 96,400
2002/04/10 1,980 2,030 1,950 2,030 113,700
2002/04/09 1,998 1,998 1,950 1,950 42,700
2002/04/08 1,960 1,990 1,950 1,990 41,400
2002/04/05 1,990 1,991 1,960 1,990 57,800
2002/04/04 1,920 1,970 1,910 1,930 103,000
2002/04/03 1,910 1,944 1,910 1,928 42,900
2002/04/02 1,950 1,956 1,900 1,900 61,000
2002/04/01 1,900 1,990 1,900 1,990 42,400
2002/03/29 1,990 1,993 1,901 1,901 54,600
2002/03/28 1,990 2,000 1,955 1,986 47,700
2002/03/27 1,979 1,980 1,928 1,980 30,100
2002/03/26 1,930 1,970 1,915 1,970 65,600
2002/03/25 1,950 1,950 1,883 1,915 84,300
2002/03/22 1,914 1,914 1,867 1,899 89,800
2002/03/20 1,862 1,900 1,860 1,894 111,800
2002/03/19 1,880 1,938 1,860 1,922 99,400
2002/03/18 1,918 1,925 1,880 1,881 44,300
2002/03/15 1,948 1,948 1,890 1,948 50,000
2002/03/14 1,885 1,949 1,860 1,860 69,600
2002/03/13 1,960 1,976 1,881 1,881 106,300
2002/03/12 1,981 1,998 1,965 1,980 87,000
2002/03/11 2,030 2,035 1,980 1,997 77,000
2002/03/08 1,950 2,040 1,950 1,961 286,700
2002/03/07 2,025 2,060 2,000 2,050 112,400
2002/03/06 2,065 2,105 1,952 1,991 121,600
2002/03/05 2,060 2,095 2,050 2,065 87,100
2002/03/04 1,980 2,070 1,980 2,055 99,700
2002/03/01 2,020 2,030 1,960 1,970 125,600
2002/02/28 2,040 2,065 1,971 1,998 129,600
2002/02/27 1,980 2,040 1,973 2,040 125,700
2002/02/26 1,920 1,950 1,920 1,950 46,300
2002/02/25 1,861 1,926 1,861 1,920 55,200
2002/02/22 1,894 1,912 1,845 1,845 52,200
2002/02/21 1,865 1,890 1,820 1,890 75,200
2002/02/20 1,830 1,894 1,829 1,861 56,900
2002/02/19 1,900 1,900 1,820 1,840 93,600
2002/02/18 1,900 1,935 1,891 1,900 49,400
2002/02/15 1,910 1,946 1,866 1,900 81,200
2002/02/14 1,851 1,985 1,851 1,950 92,000
2002/02/13 1,950 1,971 1,860 1,869 115,200
2002/02/12 1,920 1,980 1,890 1,890 92,500
2002/02/08 1,849 1,917 1,800 1,800 133,600
2002/02/07 1,805 1,840 1,801 1,830 114,200
2002/02/06 1,809 1,884 1,809 1,873 66,600
2002/02/05 1,934 1,945 1,853 1,899 54,400
2002/02/04 1,957 1,957 1,905 1,934 52,200
2002/02/01 1,961 1,963 1,882 1,905 103,000
2002/01/31 1,988 1,988 1,942 1,961 83,900
2002/01/30 2,000 2,000 1,931 1,989 105,800
2002/01/29 2,000 2,005 1,979 1,996 72,800
2002/01/28 2,010 2,025 1,919 1,978 108,800
2002/01/25 1,969 2,020 1,969 2,010 92,000
2002/01/24 1,950 2,005 1,915 1,968 122,300
2002/01/23 1,980 1,985 1,945 1,950 80,300
2002/01/22 1,980 2,020 1,864 1,980 147,100
2002/01/21 1,950 1,970 1,930 1,970 109,800
2002/01/18 1,885 1,950 1,826 1,950 163,100
2002/01/17 1,931 1,931 1,872 1,904 62,200
2002/01/16 1,869 1,930 1,869 1,930 46,700
2002/01/15 1,911 1,912 1,868 1,868 102,100
2002/01/11 1,980 1,990 1,910 1,911 177,100
2002/01/10 1,920 1,939 1,906 1,930 100,800
2002/01/09 1,851 1,919 1,851 1,905 90,100
2002/01/08 1,895 1,930 1,868 1,886 94,400
2002/01/07 1,940 1,986 1,911 1,986 107,500
2002/01/04 1,930 1,940 1,911 1,940 44,700

このページの先頭へ