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
1995/12/29 2,690 2,700 2,670 2,690 25,000
1995/12/28 2,710 2,710 2,670 2,700 64,000
1995/12/27 2,680 2,700 2,660 2,670 41,000
1995/12/26 2,710 2,710 2,660 2,660 38,000
1995/12/25 2,700 2,700 2,660 2,690 71,000
1995/12/22 2,690 2,690 2,660 2,660 75,000
1995/12/21 2,700 2,700 2,680 2,690 84,000
1995/12/20 2,720 2,730 2,680 2,700 72,000
1995/12/19 2,740 2,740 2,700 2,740 59,000
1995/12/18 2,740 2,750 2,720 2,750 71,000
1995/12/15 2,750 2,750 2,710 2,740 63,000
1995/12/14 2,730 2,740 2,710 2,740 41,000
1995/12/13 2,780 2,780 2,730 2,730 128,000
1995/12/12 2,760 2,810 2,760 2,800 235,000
1995/12/11 2,800 2,810 2,730 2,800 126,000
1995/12/08 2,860 2,880 2,750 2,820 336,000
1995/12/07 2,860 2,880 2,840 2,880 200,000
1995/12/06 2,890 2,910 2,840 2,840 593,000
1995/12/05 2,750 2,870 2,740 2,840 447,000
1995/12/04 2,750 2,780 2,720 2,770 162,000
1995/12/01 2,650 2,680 2,650 2,680 119,000
1995/11/30 2,640 2,660 2,630 2,640 203,000
1995/11/29 2,640 2,640 2,620 2,640 89,000
1995/11/28 2,650 2,660 2,620 2,640 76,000
1995/11/27 2,680 2,680 2,600 2,640 103,000
1995/11/24 2,670 2,690 2,600 2,650 115,000
1995/11/22 2,690 2,690 2,670 2,670 44,000
1995/11/21 2,720 2,730 2,660 2,720 194,000
1995/11/20 2,810 2,820 2,700 2,710 79,000
1995/11/17 2,710 2,810 2,710 2,800 86,000
1995/11/16 2,700 2,710 2,660 2,700 75,000
1995/11/15 2,720 2,750 2,680 2,690 165,000
1995/11/14 2,760 2,760 2,720 2,720 65,000
1995/11/13 2,790 2,820 2,750 2,750 30,000
1995/11/10 2,780 2,830 2,770 2,790 40,000
1995/11/09 2,790 2,800 2,760 2,760 37,000
1995/11/08 2,820 2,840 2,780 2,790 43,000
1995/11/07 2,790 2,840 2,770 2,840 61,000
1995/11/06 2,770 2,780 2,750 2,750 51,000
1995/11/02 2,820 2,850 2,810 2,850 96,000
1995/11/01 2,760 2,790 2,750 2,780 46,000
1995/10/31 2,770 2,770 2,710 2,720 60,000
1995/10/30 2,770 2,770 2,760 2,770 31,000
1995/10/27 2,790 2,800 2,760 2,770 9,000
1995/10/26 2,810 2,850 2,770 2,770 36,000
1995/10/25 2,800 2,810 2,780 2,810 55,000
1995/10/24 2,850 2,850 2,810 2,810 45,000
1995/10/23 2,850 2,850 2,810 2,850 37,000
1995/10/20 2,910 2,910 2,860 2,860 47,000
1995/10/19 2,920 2,920 2,830 2,920 64,000
1995/10/18 2,890 2,930 2,850 2,930 52,000
1995/10/17 2,870 2,880 2,860 2,880 41,000
1995/10/16 2,890 2,890 2,850 2,860 44,000
1995/10/13 2,950 2,950 2,870 2,930 113,000
1995/10/12 2,890 2,900 2,880 2,890 39,000
1995/10/11 2,930 2,930 2,880 2,880 44,000
1995/10/09 2,940 2,940 2,900 2,930 32,000
1995/10/06 2,950 2,960 2,900 2,910 132,000
1995/10/05 2,980 2,990 2,930 2,950 173,000
1995/10/04 2,860 2,990 2,860 2,950 427,000
1995/10/03 2,860 2,870 2,820 2,840 96,000
1995/10/02 2,800 2,820 2,770 2,780 72,000
1995/09/29 2,830 2,850 2,760 2,780 108,000
1995/09/28 2,900 2,930 2,830 2,830 114,000
1995/09/27 2,720 2,900 2,720 2,850 181,000
1995/09/26 2,700 2,730 2,680 2,680 115,000
1995/09/25 2,730 2,750 2,700 2,720 33,000
1995/09/22 2,800 2,820 2,760 2,760 125,000
1995/09/21 2,820 2,860 2,800 2,800 80,000
1995/09/20 2,850 2,880 2,820 2,820 173,000
1995/09/19 2,830 2,850 2,820 2,830 135,000
1995/09/18 2,900 2,910 2,810 2,830 78,000
1995/09/14 2,840 2,880 2,840 2,860 109,000
1995/09/13 2,850 2,850 2,810 2,850 85,000
1995/09/12 2,850 2,880 2,810 2,850 111,000
1995/09/11 2,920 2,930 2,850 2,850 157,000
1995/09/08 2,810 2,950 2,800 2,870 311,000
1995/09/07 2,820 2,820 2,750 2,800 153,000
1995/09/06 2,870 2,870 2,830 2,850 230,000
1995/09/05 2,920 2,920 2,830 2,830 106,000
1995/09/04 2,960 2,970 2,860 2,900 170,000
1995/09/01 2,900 2,960 2,820 2,930 589,000
1995/08/31 2,960 3,010 2,820 2,860 257,000
1995/08/30 2,910 3,100 2,880 3,000 1,050,000
1995/08/29 2,760 2,920 2,760 2,860 248,000
1995/08/28 2,850 2,850 2,790 2,800 44,000
1995/08/25 2,820 2,890 2,810 2,890 59,000
1995/08/24 2,890 2,900 2,800 2,820 90,000
1995/08/23 2,890 2,930 2,860 2,920 283,000
1995/08/22 2,800 2,950 2,800 2,850 261,000
1995/08/21 2,800 2,830 2,760 2,800 110,000
1995/08/18 2,890 2,890 2,790 2,880 144,000
1995/08/17 2,990 3,000 2,900 2,910 316,000
1995/08/16 2,880 2,970 2,840 2,970 469,000
1995/08/15 2,900 2,910 2,840 2,840 338,000
1995/08/14 2,730 2,900 2,690 2,900 287,000
1995/08/11 2,800 2,970 2,760 2,770 1,121,000
1995/08/10 2,480 2,780 2,460 2,780 600,000
1995/08/09 2,470 2,480 2,460 2,470 64,000
1995/08/08 2,460 2,470 2,430 2,470 57,000
1995/08/07 2,510 2,520 2,470 2,480 130,000
1995/08/04 2,480 2,500 2,460 2,490 265,000
1995/08/03 2,410 2,480 2,410 2,450 261,000
1995/08/02 2,410 2,420 2,390 2,400 114,000
1995/08/01 2,400 2,430 2,380 2,420 146,000
1995/07/31 2,410 2,410 2,360 2,400 88,000
1995/07/28 2,360 2,450 2,360 2,410 288,000
1995/07/27 2,300 2,380 2,300 2,360 155,000
1995/07/26 2,330 2,330 2,250 2,330 28,000
1995/07/25 2,360 2,380 2,330 2,330 54,000
1995/07/24 2,380 2,380 2,350 2,360 54,000
1995/07/21 2,380 2,390 2,320 2,390 78,000
1995/07/20 2,350 2,390 2,330 2,380 107,000
1995/07/19 2,400 2,400 2,310 2,370 202,000
1995/07/18 2,540 2,540 2,400 2,410 1,069,000
1995/07/17 2,460 2,460 2,460 2,460 355,000
1995/07/14 2,090 2,090 2,040 2,060 13,000
1995/07/13 2,070 2,100 2,050 2,050 86,000
1995/07/12 2,070 2,100 2,060 2,070 48,000
1995/07/11 2,030 2,050 2,020 2,040 59,000
1995/07/10 2,040 2,050 2,020 2,030 48,000
1995/07/07 1,970 2,030 1,970 2,030 76,000
1995/07/06 1,940 1,950 1,910 1,940 53,000
1995/07/05 2,000 2,020 1,970 1,990 22,000
1995/07/04 2,020 2,030 1,980 2,020 62,000
1995/07/03 1,930 1,930 1,870 1,930 21,000
1995/06/30 1,910 1,930 1,870 1,930 42,000
1995/06/29 1,900 1,910 1,870 1,890 27,000
1995/06/28 1,860 1,900 1,850 1,860 43,000
1995/06/27 1,960 1,970 1,890 1,890 62,000
1995/06/26 1,960 2,000 1,940 1,950 36,000
1995/06/23 1,940 2,000 1,930 2,000 108,000
1995/06/22 1,880 1,940 1,880 1,940 117,000
1995/06/21 1,870 1,910 1,870 1,880 71,000
1995/06/20 1,930 1,930 1,830 1,860 61,000
1995/06/19 1,950 1,950 1,920 1,940 14,000
1995/06/16 2,000 2,010 1,960 1,970 61,000
1995/06/15 2,030 2,030 1,990 2,000 19,000
1995/06/14 1,970 2,030 1,970 2,020 68,000
1995/06/13 1,990 2,000 1,980 1,980 33,000
1995/06/12 2,010 2,010 1,990 2,000 48,000
1995/06/09 2,000 2,030 2,000 2,030 49,000
1995/06/08 2,050 2,050 2,030 2,050 53,000
1995/06/07 2,020 2,040 2,000 2,040 51,000
1995/06/06 2,020 2,030 2,020 2,020 23,000
1995/06/05 2,070 2,070 2,040 2,050 24,000
1995/06/02 2,090 2,110 2,010 2,110 80,000
1995/06/01 2,060 2,090 2,050 2,050 39,000
1995/05/31 2,100 2,100 2,020 2,020 20,000
1995/05/30 2,080 2,100 2,080 2,100 5,000
1995/05/29 2,100 2,110 2,100 2,100 16,000
1995/05/26 2,120 2,150 2,100 2,150 44,000
1995/05/25 2,120 2,160 2,120 2,130 18,000
1995/05/24 2,150 2,160 2,110 2,160 82,000
1995/05/23 2,170 2,170 2,100 2,150 29,000
1995/05/22 2,190 2,190 2,180 2,180 21,000
1995/05/19 2,250 2,250 2,180 2,180 19,000
1995/05/18 2,260 2,260 2,240 2,250 17,000
1995/05/17 2,250 2,260 2,240 2,260 23,000
1995/05/16 2,250 2,260 2,250 2,260 24,000
1995/05/15 2,250 2,270 2,250 2,270 56,000
1995/05/12 2,250 2,270 2,240 2,260 118,000
1995/05/11 2,300 2,300 2,250 2,250 79,000
1995/05/10 2,330 2,330 2,260 2,320 23,000
1995/05/09 2,350 2,400 2,340 2,360 136,000
1995/05/08 2,290 2,350 2,280 2,350 118,000
1995/05/02 2,250 2,330 2,250 2,290 84,000
1995/05/01 2,220 2,250 2,200 2,250 28,000
1995/04/28 2,210 2,240 2,210 2,220 90,000
1995/04/27 2,210 2,270 2,210 2,250 46,000
1995/04/26 2,230 2,270 2,230 2,250 28,000
1995/04/25 2,290 2,290 2,230 2,240 42,000
1995/04/24 2,280 2,290 2,270 2,280 51,000
1995/04/21 2,210 2,250 2,210 2,250 51,000
1995/04/20 2,190 2,230 2,180 2,230 59,000
1995/04/19 2,160 2,190 2,160 2,190 13,000
1995/04/18 2,200 2,200 2,160 2,200 36,000
1995/04/17 2,160 2,210 2,160 2,200 11,000
1995/04/14 2,200 2,200 2,190 2,200 25,000
1995/04/13 2,190 2,240 2,180 2,240 38,000
1995/04/12 2,180 2,190 2,160 2,180 15,000
1995/04/11 2,220 2,220 2,190 2,210 28,000
1995/04/10 2,160 2,180 2,140 2,180 28,000
1995/04/07 2,150 2,180 2,150 2,180 18,000
1995/04/06 2,160 2,160 2,140 2,150 16,000
1995/04/05 2,130 2,150 2,130 2,150 10,000
1995/04/04 2,190 2,240 2,160 2,240 26,000
1995/04/03 2,240 2,240 2,150 2,150 32,000
1995/03/31 2,240 2,270 2,190 2,210 51,000
1995/03/30 2,190 2,200 2,190 2,200 13,000
1995/03/29 2,210 2,230 2,190 2,210 25,000
1995/03/28 2,120 2,170 2,120 2,170 16,000
1995/03/27 2,110 2,110 2,050 2,060 46,000
1995/03/24 2,080 2,110 2,020 2,050 45,000
1995/03/23 2,150 2,150 2,010 2,060 61,000
1995/03/22 2,280 2,280 2,180 2,180 39,000
1995/03/20 2,250 2,250 2,200 2,200 33,000
1995/03/17 2,290 2,290 2,260 2,260 35,000
1995/03/16 2,340 2,350 2,300 2,350 42,000
1995/03/15 2,280 2,300 2,280 2,300 14,000
1995/03/14 2,300 2,300 2,290 2,300 26,000
1995/03/13 2,310 2,320 2,300 2,320 15,000
1995/03/10 2,350 2,360 2,310 2,320 25,000
1995/03/09 2,340 2,370 2,320 2,360 23,000
1995/03/08 2,320 2,360 2,320 2,330 26,000
1995/03/07 2,350 2,380 2,330 2,380 44,000
1995/03/06 2,320 2,350 2,320 2,350 12,000
1995/03/03 2,320 2,400 2,300 2,360 38,000
1995/03/02 2,300 2,340 2,300 2,340 33,000
1995/03/01 2,290 2,290 2,260 2,260 48,000
1995/02/28 2,260 2,300 2,260 2,280 49,000
1995/02/27 2,270 2,310 2,270 2,280 42,000
1995/02/24 2,390 2,400 2,350 2,350 76,000
1995/02/23 2,350 2,390 2,350 2,370 34,000
1995/02/22 2,370 2,370 2,350 2,370 52,000
1995/02/21 2,360 2,400 2,350 2,370 46,000
1995/02/20 2,340 2,380 2,340 2,350 30,000
1995/02/17 2,310 2,380 2,310 2,340 20,000
1995/02/16 2,320 2,340 2,300 2,300 61,000
1995/02/15 2,330 2,350 2,310 2,310 65,000
1995/02/14 2,420 2,420 2,350 2,350 33,000
1995/02/13 2,450 2,470 2,430 2,430 39,000
1995/02/10 2,420 2,450 2,380 2,450 34,000
1995/02/09 2,470 2,500 2,400 2,460 71,000
1995/02/08 2,490 2,490 2,440 2,470 121,000
1995/02/07 2,380 2,520 2,350 2,500 238,000
1995/02/06 2,340 2,340 2,310 2,340 38,000
1995/02/03 2,340 2,360 2,330 2,330 22,000
1995/02/02 2,400 2,400 2,340 2,380 25,000
1995/02/01 2,380 2,400 2,320 2,400 36,000
1995/01/31 2,390 2,430 2,350 2,350 81,000
1995/01/30 2,390 2,390 2,360 2,370 145,000
1995/01/27 2,270 2,280 2,260 2,270 30,000
1995/01/26 2,290 2,320 2,250 2,320 73,000
1995/01/25 2,290 2,310 2,270 2,270 70,000
1995/01/24 2,310 2,350 2,260 2,350 53,000
1995/01/23 2,360 2,370 2,260 2,270 104,000
1995/01/20 2,480 2,480 2,380 2,380 27,000
1995/01/19 2,500 2,510 2,440 2,500 47,000
1995/01/18 2,530 2,570 2,500 2,550 196,000
1995/01/17 2,490 2,540 2,430 2,540 101,000
1995/01/13 2,360 2,470 2,360 2,470 123,000
1995/01/12 2,380 2,390 2,370 2,380 62,000
1995/01/11 2,360 2,390 2,360 2,370 48,000
1995/01/10 2,380 2,390 2,360 2,370 55,000
1995/01/09 2,360 2,440 2,360 2,370 35,000
1995/01/06 2,360 2,390 2,360 2,360 33,000
1995/01/05 2,460 2,460 2,390 2,390 33,000
1995/01/04 2,500 2,500 2,460 2,460 17,000

このページの先頭へ