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
1997/12/30 1,100 1,130 1,100 1,130 17,000
1997/12/29 1,010 1,060 1,010 1,060 36,000
1997/12/26 1,020 1,040 1,000 1,000 26,000
1997/12/25 1,040 1,070 980 1,050 49,000
1997/12/24 1,040 1,040 980 1,040 110,000
1997/12/22 1,200 1,200 1,050 1,100 83,000
1997/12/19 1,300 1,300 1,150 1,200 95,000
1997/12/18 1,300 1,350 1,300 1,330 174,000
1997/12/17 1,250 1,290 1,210 1,250 277,000
1997/12/16 1,370 1,370 1,370 1,370 52,000
1997/12/12 2,000 2,000 1,950 1,970 161,000
1997/12/11 1,960 1,990 1,950 1,960 213,000
1997/12/10 1,930 2,000 1,920 2,000 24,000
1997/12/09 1,920 1,940 1,920 1,920 57,000
1997/12/08 1,930 1,930 1,900 1,920 136,000
1997/12/05 1,920 1,940 1,920 1,920 90,000
1997/12/04 1,920 1,920 1,910 1,920 31,000
1997/12/03 1,940 1,940 1,910 1,940 18,000
1997/12/02 1,950 1,950 1,910 1,940 46,000
1997/12/01 1,890 1,910 1,880 1,910 111,000
1997/11/28 1,900 1,910 1,900 1,900 51,000
1997/11/27 1,960 1,960 1,880 1,900 54,000
1997/11/26 1,950 1,980 1,930 1,940 69,000
1997/11/25 1,980 1,990 1,940 1,980 240,000
1997/11/21 1,980 2,000 1,970 1,980 218,000
1997/11/20 1,980 2,000 1,950 1,970 76,000
1997/11/19 1,980 2,000 1,980 1,990 55,000
1997/11/18 2,030 2,050 1,960 2,020 46,000
1997/11/17 1,920 2,020 1,920 2,020 88,000
1997/11/14 1,940 1,940 1,930 1,930 78,000
1997/11/13 1,930 1,950 1,920 1,930 88,000
1997/11/12 1,950 1,950 1,930 1,950 117,000
1997/11/11 1,960 1,990 1,950 1,950 94,000
1997/11/10 1,970 2,000 1,950 2,000 74,000
1997/11/07 1,990 2,000 1,960 1,970 101,000
1997/11/06 2,000 2,010 1,990 2,000 108,000
1997/11/05 2,030 2,030 2,000 2,000 90,000
1997/11/04 2,030 2,030 2,020 2,030 61,000
1997/10/31 2,020 2,030 2,020 2,020 53,000
1997/10/30 2,020 2,030 2,020 2,030 64,000
1997/10/29 2,020 2,030 2,010 2,020 144,000
1997/10/28 2,030 2,050 2,020 2,050 83,000
1997/10/27 2,070 2,090 2,060 2,070 284,000
1997/10/24 2,100 2,150 2,090 2,100 95,000
1997/10/23 2,230 2,230 2,120 2,130 351,000
1997/10/22 2,240 2,270 2,240 2,240 17,000
1997/10/21 2,260 2,260 2,210 2,230 16,000
1997/10/20 2,280 2,290 2,280 2,280 55,000
1997/10/17 2,200 2,220 2,150 2,220 19,000
1997/10/16 2,150 2,160 2,150 2,150 15,000
1997/10/15 2,140 2,180 2,140 2,150 107,000
1997/10/14 2,200 2,210 2,130 2,160 20,000
1997/10/13 2,140 2,140 2,120 2,130 44,000
1997/10/09 2,160 2,160 2,120 2,120 415,000
1997/10/08 2,140 2,170 2,140 2,160 25,000
1997/10/07 2,150 2,150 2,120 2,130 25,000
1997/10/06 2,240 2,240 2,110 2,160 13,000
1997/10/03 2,160 2,200 2,160 2,160 37,000
1997/10/02 2,260 2,260 2,170 2,170 36,000
1997/10/01 2,240 2,250 2,200 2,250 24,000
1997/09/30 2,220 2,310 2,210 2,310 38,000
1997/09/29 2,170 2,200 2,150 2,160 19,000
1997/09/26 2,360 2,360 2,300 2,300 86,000
1997/09/25 2,290 2,330 2,280 2,300 192,000
1997/09/24 2,240 2,280 2,240 2,280 83,000
1997/09/22 2,210 2,230 2,180 2,220 38,000
1997/09/19 2,210 2,210 2,160 2,160 19,000
1997/09/18 2,130 2,140 2,120 2,130 41,000
1997/09/17 2,230 2,230 2,170 2,170 45,000
1997/09/16 2,280 2,280 2,250 2,270 84,000
1997/09/12 2,300 2,300 2,260 2,270 206,000
1997/09/11 2,220 2,230 2,210 2,230 105,000
1997/09/10 2,200 2,220 2,200 2,220 112,000
1997/09/09 2,170 2,180 2,170 2,180 55,000
1997/09/08 2,110 2,180 2,110 2,170 57,000
1997/09/05 2,130 2,150 2,130 2,130 164,000
1997/09/04 2,150 2,150 2,130 2,130 52,000
1997/09/03 2,100 2,140 2,100 2,130 52,000
1997/09/02 2,090 2,100 2,070 2,080 56,000
1997/09/01 2,150 2,150 2,080 2,080 7,000
1997/08/29 2,150 2,160 2,150 2,160 69,000
1997/08/28 2,160 2,160 2,150 2,150 21,000
1997/08/27 2,180 2,180 2,140 2,160 239,000
1997/08/26 2,150 2,170 2,140 2,170 82,000
1997/08/25 2,110 2,140 2,100 2,140 36,000
1997/08/22 2,110 2,140 2,100 2,120 82,000
1997/08/21 2,100 2,120 2,100 2,100 152,000
1997/08/20 2,100 2,110 2,100 2,100 49,000
1997/08/19 2,120 2,120 2,100 2,100 31,000
1997/08/18 2,100 2,140 2,100 2,140 90,000
1997/08/15 2,120 2,130 2,100 2,100 73,000
1997/08/14 2,100 2,110 2,100 2,110 114,000
1997/08/13 2,100 2,130 2,100 2,130 40,000
1997/08/12 2,100 2,120 2,080 2,120 99,000
1997/08/11 2,120 2,150 2,120 2,120 61,000
1997/08/08 2,080 2,180 2,050 2,180 47,000
1997/08/07 2,170 2,170 2,040 2,080 91,000
1997/08/06 2,180 2,180 2,170 2,180 57,000
1997/08/05 2,190 2,190 2,160 2,190 82,000
1997/08/04 2,200 2,210 2,180 2,180 117,000
1997/08/01 2,200 2,210 2,160 2,210 190,000
1997/07/31 2,210 2,220 2,200 2,200 120,000
1997/07/30 2,220 2,220 2,200 2,220 93,000
1997/07/29 2,230 2,230 2,190 2,200 50,000
1997/07/28 2,190 2,240 2,190 2,240 107,000
1997/07/25 2,180 2,180 2,170 2,170 90,000
1997/07/24 2,160 2,170 2,160 2,160 67,000
1997/07/23 2,190 2,190 2,140 2,170 63,000
1997/07/22 2,150 2,170 2,130 2,170 92,000
1997/07/18 2,140 2,150 2,120 2,130 23,000
1997/07/17 2,120 2,140 2,120 2,140 66,000
1997/07/16 2,140 2,140 2,120 2,120 78,000
1997/07/15 2,140 2,150 2,100 2,150 90,000
1997/07/14 2,110 2,150 2,110 2,150 103,000
1997/07/11 2,120 2,150 2,100 2,110 172,000
1997/07/10 2,100 2,110 2,100 2,100 17,000
1997/07/09 2,150 2,150 2,070 2,120 42,000
1997/07/08 2,000 2,150 1,980 2,150 218,000
1997/07/07 2,070 2,070 1,990 2,000 154,000
1997/07/04 2,150 2,150 2,030 2,050 66,000
1997/07/03 2,150 2,220 2,150 2,190 57,000
1997/07/02 2,200 2,200 2,080 2,100 209,000
1997/07/01 2,250 2,250 2,200 2,200 25,000
1997/06/30 2,170 2,250 2,170 2,250 113,000
1997/06/27 2,130 2,160 2,130 2,160 55,000
1997/06/26 2,200 2,200 2,100 2,100 162,000
1997/06/25 2,090 2,220 2,090 2,170 143,000
1997/06/24 2,000 2,060 2,000 2,050 63,000
1997/06/23 2,200 2,200 2,070 2,070 175,000
1997/06/20 2,250 2,250 2,200 2,200 387,000
1997/06/19 2,240 2,260 2,230 2,240 176,000
1997/06/18 2,280 2,290 2,240 2,280 162,000
1997/06/17 2,280 2,300 2,270 2,280 200,000
1997/06/16 2,190 2,270 2,170 2,270 108,000
1997/06/13 2,150 2,150 2,130 2,150 70,000
1997/06/12 2,060 2,100 2,060 2,090 92,000
1997/06/11 2,070 2,070 2,050 2,050 49,000
1997/06/10 1,980 2,070 1,980 2,060 183,000
1997/06/09 1,990 1,990 1,980 1,980 48,000
1997/06/06 1,950 1,960 1,930 1,960 51,000
1997/06/05 1,960 2,000 1,950 1,990 132,000
1997/06/04 1,960 2,020 1,960 1,970 234,000
1997/06/03 1,990 1,990 1,930 1,940 264,000
1997/06/02 1,970 2,030 1,940 1,990 188,000
1997/05/30 1,820 1,990 1,820 1,990 214,000
1997/05/29 1,760 1,790 1,760 1,790 121,000
1997/05/28 1,720 1,760 1,720 1,750 45,000
1997/05/27 1,720 1,720 1,710 1,710 29,000
1997/05/26 1,740 1,740 1,710 1,710 24,000
1997/05/23 1,740 1,750 1,730 1,740 31,000
1997/05/22 1,740 1,740 1,740 1,740 35,000
1997/05/21 1,750 1,750 1,730 1,740 114,000
1997/05/20 1,760 1,760 1,740 1,740 35,000
1997/05/19 1,740 1,750 1,740 1,750 50,000
1997/05/16 1,750 1,750 1,740 1,740 24,000
1997/05/15 1,750 1,760 1,750 1,750 50,000
1997/05/14 1,740 1,750 1,740 1,740 39,000
1997/05/13 1,740 1,740 1,710 1,720 42,000
1997/05/12 1,710 1,720 1,710 1,710 31,000
1997/05/09 1,690 1,710 1,680 1,700 92,000
1997/05/08 1,720 1,730 1,680 1,680 35,000
1997/05/07 1,750 1,760 1,730 1,760 131,000
1997/05/06 1,730 1,760 1,730 1,760 70,000
1997/05/02 1,730 1,730 1,710 1,720 48,000
1997/05/01 1,700 1,720 1,690 1,700 126,000
1997/04/30 1,620 1,680 1,620 1,680 101,000
1997/04/28 1,620 1,620 1,600 1,620 15,000
1997/04/25 1,650 1,650 1,610 1,620 17,000
1997/04/24 1,650 1,650 1,640 1,650 18,000
1997/04/23 1,610 1,640 1,610 1,640 39,000
1997/04/22 1,590 1,640 1,590 1,600 75,000
1997/04/21 1,620 1,620 1,580 1,590 17,000
1997/04/18 1,620 1,620 1,580 1,590 45,000
1997/04/17 1,580 1,630 1,580 1,620 26,000
1997/04/16 1,520 1,550 1,520 1,550 108,000
1997/04/15 1,530 1,530 1,520 1,520 50,000
1997/04/14 1,530 1,530 1,520 1,530 62,000
1997/04/11 1,520 1,530 1,520 1,530 20,000
1997/04/10 1,530 1,540 1,530 1,530 78,000
1997/04/09 1,570 1,570 1,500 1,510 87,000
1997/04/08 1,580 1,580 1,550 1,570 90,000
1997/04/07 1,590 1,600 1,590 1,600 37,000
1997/04/04 1,580 1,600 1,580 1,600 67,000
1997/04/03 1,590 1,600 1,580 1,580 81,000
1997/04/02 1,580 1,600 1,580 1,580 25,000
1997/04/01 1,640 1,640 1,560 1,560 40,000
1997/03/31 1,670 1,680 1,630 1,630 27,000
1997/03/28 1,650 1,670 1,600 1,620 17,000
1997/03/27 1,670 1,670 1,670 1,670 151,000
1997/03/26 1,700 1,700 1,670 1,670 23,000
1997/03/25 1,690 1,690 1,670 1,670 36,000
1997/03/24 1,670 1,680 1,670 1,670 24,000
1997/03/21 1,670 1,690 1,670 1,690 98,000
1997/03/19 1,670 1,690 1,670 1,670 43,000
1997/03/18 1,670 1,700 1,670 1,670 44,000
1997/03/17 1,670 1,670 1,670 1,670 24,000
1997/03/14 1,650 1,650 1,620 1,640 64,000
1997/03/13 1,660 1,660 1,630 1,640 112,000
1997/03/12 1,670 1,670 1,650 1,670 23,000
1997/03/11 1,650 1,700 1,640 1,690 43,000
1997/03/10 1,650 1,650 1,630 1,650 91,000
1997/03/07 1,640 1,640 1,640 1,640 57,000
1997/03/06 1,660 1,670 1,650 1,660 73,000
1997/03/05 1,660 1,660 1,650 1,660 103,000
1997/03/04 1,690 1,690 1,640 1,660 32,000
1997/03/03 1,700 1,700 1,680 1,680 104,000
1997/02/28 1,690 1,690 1,660 1,670 58,000
1997/02/27 1,690 1,710 1,690 1,710 14,000
1997/02/26 1,690 1,720 1,690 1,710 17,000
1997/02/25 1,690 1,730 1,690 1,720 33,000
1997/02/24 1,680 1,750 1,650 1,750 25,000
1997/02/21 1,740 1,750 1,730 1,750 10,000
1997/02/20 1,800 1,800 1,730 1,800 47,000
1997/02/19 1,800 1,800 1,770 1,770 79,000
1997/02/18 1,780 1,810 1,780 1,800 154,000
1997/02/17 1,740 1,790 1,730 1,780 82,000
1997/02/14 1,650 1,730 1,600 1,710 198,000
1997/02/13 1,710 1,710 1,660 1,670 116,000
1997/02/12 1,650 1,680 1,630 1,630 63,000
1997/02/10 1,600 1,660 1,590 1,630 69,000
1997/02/07 1,630 1,640 1,600 1,630 86,000
1997/02/06 1,630 1,630 1,620 1,630 61,000
1997/02/05 1,620 1,630 1,610 1,610 39,000
1997/02/04 1,610 1,620 1,600 1,620 101,000
1997/02/03 1,610 1,610 1,560 1,580 53,000
1997/01/31 1,580 1,580 1,580 1,580 73,000
1997/01/30 1,550 1,560 1,540 1,540 39,000
1997/01/29 1,590 1,600 1,560 1,600 28,000
1997/01/28 1,600 1,600 1,550 1,600 68,000
1997/01/27 1,610 1,610 1,610 1,610 4,000
1997/01/24 1,620 1,640 1,610 1,630 57,000
1997/01/23 1,630 1,640 1,610 1,620 72,000
1997/01/22 1,560 1,630 1,560 1,630 119,000
1997/01/21 1,600 1,600 1,580 1,600 26,000
1997/01/20 1,630 1,630 1,610 1,630 55,000
1997/01/17 1,610 1,630 1,610 1,620 80,000
1997/01/16 1,650 1,650 1,590 1,610 100,000
1997/01/14 1,670 1,680 1,660 1,660 25,000
1997/01/13 1,700 1,700 1,670 1,690 75,000
1997/01/10 1,690 1,710 1,690 1,710 44,000
1997/01/09 1,710 1,720 1,700 1,700 25,000
1997/01/08 1,800 1,800 1,770 1,770 12,000
1997/01/07 1,870 1,870 1,820 1,820 41,000
1997/01/06 1,850 1,850 1,840 1,840 31,000

このページの先頭へ