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 |
---|---|---|---|---|---|
2000/12/29 | 1,420 | 1,480 | 1,401 | 1,461 | 53,500 |
2000/12/28 | 1,480 | 1,480 | 1,446 | 1,455 | 48,900 |
2000/12/27 | 1,480 | 1,491 | 1,471 | 1,490 | 75,300 |
2000/12/26 | 1,500 | 1,545 | 1,480 | 1,480 | 47,000 |
2000/12/25 | 1,515 | 1,520 | 1,490 | 1,519 | 63,600 |
2000/12/22 | 1,440 | 1,480 | 1,440 | 1,475 | 72,600 |
2000/12/21 | 1,500 | 1,510 | 1,400 | 1,480 | 104,700 |
2000/12/20 | 1,550 | 1,585 | 1,548 | 1,550 | 83,400 |
2000/12/19 | 1,649 | 1,649 | 1,570 | 1,582 | 96,500 |
2000/12/18 | 1,620 | 1,628 | 1,615 | 1,620 | 32,700 |
2000/12/15 | 1,658 | 1,658 | 1,610 | 1,611 | 131,200 |
2000/12/14 | 1,669 | 1,680 | 1,627 | 1,628 | 106,700 |
2000/12/13 | 1,727 | 1,727 | 1,625 | 1,675 | 171,200 |
2000/12/12 | 1,737 | 1,770 | 1,728 | 1,732 | 104,200 |
2000/12/11 | 1,650 | 1,794 | 1,650 | 1,735 | 97,200 |
2000/12/08 | 1,612 | 1,700 | 1,611 | 1,700 | 202,100 |
2000/12/07 | 1,720 | 1,720 | 1,685 | 1,702 | 65,900 |
2000/12/06 | 1,761 | 1,790 | 1,720 | 1,720 | 65,900 |
2000/12/05 | 1,771 | 1,788 | 1,750 | 1,750 | 67,200 |
2000/12/04 | 1,780 | 1,805 | 1,770 | 1,785 | 76,300 |
2000/12/01 | 1,780 | 1,800 | 1,755 | 1,770 | 105,500 |
2000/11/30 | 1,779 | 1,790 | 1,748 | 1,790 | 114,500 |
2000/11/29 | 1,800 | 1,800 | 1,751 | 1,767 | 97,600 |
2000/11/28 | 1,820 | 1,822 | 1,802 | 1,815 | 50,300 |
2000/11/27 | 1,821 | 1,850 | 1,820 | 1,839 | 50,600 |
2000/11/24 | 1,782 | 1,870 | 1,782 | 1,870 | 59,500 |
2000/11/22 | 1,829 | 1,849 | 1,810 | 1,810 | 51,800 |
2000/11/21 | 1,800 | 1,810 | 1,750 | 1,800 | 102,100 |
2000/11/20 | 1,801 | 1,850 | 1,801 | 1,803 | 39,300 |
2000/11/17 | 1,850 | 1,856 | 1,800 | 1,827 | 68,600 |
2000/11/16 | 1,891 | 1,891 | 1,870 | 1,870 | 55,400 |
2000/11/15 | 1,920 | 1,935 | 1,890 | 1,930 | 59,200 |
2000/11/14 | 1,917 | 1,920 | 1,890 | 1,917 | 66,300 |
2000/11/13 | 1,900 | 1,931 | 1,881 | 1,918 | 50,300 |
2000/11/10 | 1,970 | 1,970 | 1,911 | 1,917 | 48,500 |
2000/11/09 | 1,950 | 1,984 | 1,931 | 1,938 | 49,800 |
2000/11/08 | 1,950 | 2,025 | 1,950 | 2,025 | 49,600 |
2000/11/07 | 2,030 | 2,030 | 1,975 | 1,975 | 80,200 |
2000/11/06 | 1,996 | 2,030 | 1,958 | 2,030 | 77,000 |
2000/11/02 | 1,927 | 1,964 | 1,919 | 1,960 | 61,000 |
2000/11/01 | 1,895 | 1,950 | 1,890 | 1,916 | 93,600 |
2000/10/31 | 1,909 | 1,909 | 1,870 | 1,888 | 50,300 |
2000/10/30 | 1,930 | 1,932 | 1,900 | 1,918 | 64,500 |
2000/10/27 | 1,950 | 1,965 | 1,921 | 1,922 | 55,300 |
2000/10/26 | 1,920 | 2,020 | 1,920 | 2,020 | 91,300 |
2000/10/25 | 1,950 | 2,060 | 1,918 | 2,060 | 123,700 |
2000/10/24 | 1,932 | 1,932 | 1,897 | 1,920 | 55,200 |
2000/10/23 | 1,980 | 1,999 | 1,932 | 1,932 | 80,100 |
2000/10/20 | 2,000 | 2,000 | 1,982 | 1,997 | 61,900 |
2000/10/19 | 1,996 | 1,998 | 1,950 | 1,950 | 68,400 |
2000/10/18 | 2,010 | 2,020 | 1,995 | 2,000 | 110,500 |
2000/10/17 | 2,020 | 2,040 | 2,015 | 2,030 | 40,900 |
2000/10/16 | 2,055 | 2,090 | 2,025 | 2,060 | 63,400 |
2000/10/13 | 2,010 | 2,045 | 2,010 | 2,045 | 90,700 |
2000/10/12 | 2,020 | 2,070 | 2,020 | 2,040 | 70,500 |
2000/10/11 | 2,060 | 2,085 | 2,030 | 2,080 | 71,500 |
2000/10/10 | 2,075 | 2,100 | 2,060 | 2,100 | 47,300 |
2000/10/06 | 2,065 | 2,100 | 2,060 | 2,075 | 62,900 |
2000/10/05 | 2,140 | 2,140 | 2,055 | 2,120 | 129,400 |
2000/10/04 | 2,100 | 2,130 | 2,085 | 2,130 | 48,700 |
2000/10/03 | 2,105 | 2,145 | 2,105 | 2,145 | 57,800 |
2000/10/02 | 2,075 | 2,145 | 2,075 | 2,145 | 67,700 |
2000/09/29 | 2,065 | 2,150 | 2,050 | 2,150 | 109,500 |
2000/09/28 | 2,095 | 2,095 | 2,000 | 2,000 | 98,400 |
2000/09/27 | 2,080 | 2,120 | 2,060 | 2,085 | 62,200 |
2000/09/26 | 2,125 | 2,160 | 2,110 | 2,120 | 36,700 |
2000/09/25 | 2,190 | 2,190 | 2,110 | 2,120 | 55,400 |
2000/09/22 | 2,120 | 2,200 | 2,120 | 2,200 | 66,900 |
2000/09/21 | 2,120 | 2,220 | 2,120 | 2,200 | 72,000 |
2000/09/20 | 2,175 | 2,250 | 2,120 | 2,225 | 111,900 |
2000/09/19 | 2,115 | 2,175 | 2,100 | 2,175 | 87,500 |
2000/09/18 | 2,080 | 2,180 | 2,080 | 2,175 | 59,600 |
2000/09/14 | 2,090 | 2,145 | 2,090 | 2,105 | 80,400 |
2000/09/13 | 2,100 | 2,140 | 2,085 | 2,120 | 92,200 |
2000/09/12 | 2,150 | 2,150 | 2,100 | 2,100 | 45,900 |
2000/09/11 | 2,200 | 2,210 | 2,160 | 2,190 | 70,900 |
2000/09/08 | 2,150 | 2,225 | 2,140 | 2,155 | 208,700 |
2000/09/07 | 2,060 | 2,090 | 2,055 | 2,080 | 98,100 |
2000/09/06 | 2,100 | 2,130 | 2,080 | 2,080 | 78,700 |
2000/09/05 | 2,110 | 2,150 | 2,100 | 2,130 | 65,100 |
2000/09/04 | 2,110 | 2,180 | 2,110 | 2,170 | 98,000 |
2000/09/01 | 2,140 | 2,175 | 2,100 | 2,110 | 123,500 |
2000/08/31 | 2,180 | 2,180 | 2,110 | 2,180 | 92,100 |
2000/08/30 | 2,120 | 2,170 | 2,120 | 2,150 | 47,200 |
2000/08/29 | 2,150 | 2,200 | 2,150 | 2,200 | 60,000 |
2000/08/28 | 2,250 | 2,250 | 2,180 | 2,220 | 66,900 |
2000/08/25 | 2,200 | 2,275 | 2,180 | 2,260 | 140,400 |
2000/08/24 | 2,185 | 2,250 | 2,170 | 2,210 | 203,200 |
2000/08/23 | 2,185 | 2,195 | 2,130 | 2,130 | 66,900 |
2000/08/22 | 2,200 | 2,200 | 2,160 | 2,185 | 43,500 |
2000/08/21 | 2,210 | 2,230 | 2,150 | 2,200 | 20,300 |
2000/08/18 | 2,250 | 2,250 | 2,205 | 2,235 | 73,400 |
2000/08/17 | 2,250 | 2,275 | 2,205 | 2,205 | 61,800 |
2000/08/16 | 2,250 | 2,270 | 2,230 | 2,230 | 71,000 |
2000/08/15 | 2,250 | 2,260 | 2,205 | 2,250 | 80,600 |
2000/08/14 | 2,260 | 2,260 | 2,200 | 2,245 | 33,300 |
2000/08/11 | 2,270 | 2,270 | 2,160 | 2,265 | 152,100 |
2000/08/10 | 2,130 | 2,275 | 2,130 | 2,270 | 115,800 |
2000/08/09 | 2,150 | 2,175 | 2,100 | 2,170 | 56,200 |
2000/08/08 | 2,175 | 2,175 | 2,100 | 2,150 | 21,100 |
2000/08/07 | 2,100 | 2,180 | 2,095 | 2,180 | 42,200 |
2000/08/04 | 2,125 | 2,190 | 2,100 | 2,135 | 87,400 |
2000/08/03 | 2,190 | 2,190 | 2,120 | 2,125 | 66,900 |
2000/08/02 | 2,180 | 2,230 | 2,150 | 2,230 | 112,400 |
2000/08/01 | 2,110 | 2,155 | 2,070 | 2,140 | 73,800 |
2000/07/31 | 2,000 | 2,135 | 1,920 | 2,110 | 170,900 |
2000/07/28 | 2,120 | 2,160 | 2,100 | 2,110 | 94,300 |
2000/07/27 | 2,175 | 2,175 | 2,100 | 2,160 | 72,700 |
2000/07/26 | 2,165 | 2,200 | 2,165 | 2,195 | 110,800 |
2000/07/25 | 2,140 | 2,190 | 2,140 | 2,155 | 65,800 |
2000/07/24 | 2,190 | 2,215 | 2,140 | 2,215 | 92,900 |
2000/07/21 | 2,200 | 2,255 | 2,200 | 2,215 | 69,900 |
2000/07/19 | 2,210 | 2,275 | 2,200 | 2,275 | 79,900 |
2000/07/18 | 2,380 | 2,380 | 2,260 | 2,280 | 90,400 |
2000/07/17 | 2,300 | 2,450 | 2,290 | 2,390 | 123,000 |
2000/07/14 | 2,375 | 2,380 | 2,320 | 2,360 | 57,100 |
2000/07/13 | 2,385 | 2,385 | 2,300 | 2,375 | 103,100 |
2000/07/12 | 2,405 | 2,410 | 2,370 | 2,390 | 111,800 |
2000/07/11 | 2,400 | 2,430 | 2,385 | 2,420 | 100,800 |
2000/07/10 | 2,395 | 2,460 | 2,380 | 2,380 | 137,500 |
2000/07/07 | 2,400 | 2,430 | 2,380 | 2,395 | 87,500 |
2000/07/06 | 2,405 | 2,430 | 2,360 | 2,390 | 78,500 |
2000/07/05 | 2,430 | 2,450 | 2,400 | 2,400 | 145,200 |
2000/07/04 | 2,455 | 2,455 | 2,400 | 2,400 | 153,000 |
2000/07/03 | 2,420 | 2,470 | 2,400 | 2,455 | 332,100 |
2000/06/30 | 2,345 | 2,395 | 2,330 | 2,380 | 254,500 |
2000/06/29 | 2,350 | 2,350 | 2,305 | 2,325 | 218,400 |
2000/06/28 | 2,220 | 2,350 | 2,200 | 2,320 | 272,600 |
2000/06/27 | 2,260 | 2,270 | 2,215 | 2,230 | 48,200 |
2000/06/26 | 2,280 | 2,280 | 2,250 | 2,280 | 46,200 |
2000/06/23 | 2,220 | 2,270 | 2,220 | 2,240 | 75,500 |
2000/06/22 | 2,280 | 2,280 | 2,210 | 2,240 | 65,000 |
2000/06/21 | 2,250 | 2,250 | 2,200 | 2,245 | 69,800 |
2000/06/20 | 2,270 | 2,270 | 2,225 | 2,250 | 77,800 |
2000/06/19 | 2,190 | 2,250 | 2,175 | 2,245 | 74,900 |
2000/06/16 | 2,205 | 2,270 | 2,150 | 2,150 | 91,900 |
2000/06/15 | 2,150 | 2,280 | 2,150 | 2,200 | 463,300 |
2000/06/14 | 2,230 | 2,250 | 2,165 | 2,200 | 83,800 |
2000/06/13 | 2,300 | 2,315 | 2,220 | 2,255 | 89,700 |
2000/06/12 | 2,350 | 2,350 | 2,300 | 2,325 | 70,800 |
2000/06/09 | 2,260 | 2,350 | 2,260 | 2,350 | 139,400 |
2000/06/08 | 2,270 | 2,300 | 2,270 | 2,300 | 99,600 |
2000/06/07 | 2,340 | 2,350 | 2,280 | 2,310 | 199,500 |
2000/06/06 | 2,200 | 2,370 | 2,180 | 2,370 | 493,300 |
2000/06/05 | 2,155 | 2,190 | 2,150 | 2,180 | 82,800 |
2000/06/02 | 2,180 | 2,180 | 2,150 | 2,150 | 67,500 |
2000/06/01 | 2,150 | 2,180 | 2,150 | 2,180 | 109,000 |
2000/05/31 | 2,180 | 2,180 | 2,150 | 2,180 | 77,800 |
2000/05/30 | 2,180 | 2,180 | 2,150 | 2,150 | 42,500 |
2000/05/29 | 2,180 | 2,190 | 2,160 | 2,180 | 58,900 |
2000/05/26 | 2,150 | 2,155 | 2,150 | 2,155 | 85,800 |
2000/05/25 | 2,155 | 2,175 | 2,150 | 2,160 | 106,200 |
2000/05/24 | 2,150 | 2,160 | 2,130 | 2,160 | 291,500 |
2000/05/23 | 2,150 | 2,160 | 2,150 | 2,160 | 203,700 |
2000/05/22 | 2,150 | 2,165 | 2,110 | 2,150 | 303,000 |
2000/05/19 | 2,105 | 2,120 | 2,100 | 2,120 | 162,100 |
2000/05/18 | 2,100 | 2,135 | 2,100 | 2,120 | 93,400 |
2000/05/17 | 2,200 | 2,200 | 2,100 | 2,160 | 88,400 |
2000/05/16 | 2,200 | 2,200 | 2,170 | 2,200 | 172,100 |
2000/05/15 | 2,200 | 2,200 | 2,160 | 2,175 | 116,800 |
2000/05/12 | 2,190 | 2,190 | 2,130 | 2,170 | 72,100 |
2000/05/11 | 2,110 | 2,120 | 2,100 | 2,110 | 177,100 |
2000/05/10 | 2,100 | 2,160 | 2,100 | 2,145 | 97,300 |
2000/05/09 | 2,200 | 2,200 | 2,135 | 2,140 | 77,800 |
2000/05/08 | 2,180 | 2,220 | 2,180 | 2,195 | 134,400 |
2000/05/02 | 2,190 | 2,195 | 2,150 | 2,150 | 123,300 |
2000/05/01 | 2,135 | 2,200 | 2,105 | 2,175 | 145,700 |
2000/04/28 | 2,120 | 2,220 | 2,100 | 2,125 | 232,100 |
2000/04/27 | 2,150 | 2,150 | 2,060 | 2,080 | 105,000 |
2000/04/26 | 2,100 | 2,150 | 2,060 | 2,140 | 180,500 |
2000/04/25 | 2,020 | 2,070 | 2,010 | 2,065 | 108,000 |
2000/04/24 | 2,005 | 2,070 | 1,987 | 2,010 | 84,300 |
2000/04/21 | 1,980 | 2,010 | 1,969 | 1,987 | 51,700 |
2000/04/20 | 2,050 | 2,050 | 1,961 | 2,000 | 97,500 |
2000/04/19 | 1,956 | 2,030 | 1,950 | 1,990 | 157,100 |
2000/04/18 | 1,970 | 1,990 | 1,860 | 1,865 | 157,700 |
2000/04/17 | 1,890 | 1,960 | 1,890 | 1,940 | 291,500 |
2000/04/14 | 2,000 | 2,070 | 1,990 | 2,030 | 169,100 |
2000/04/13 | 2,110 | 2,120 | 2,030 | 2,095 | 128,000 |
2000/04/12 | 2,110 | 2,140 | 2,100 | 2,140 | 56,000 |
2000/04/11 | 2,150 | 2,160 | 2,095 | 2,140 | 109,000 |
2000/04/10 | 2,195 | 2,200 | 2,130 | 2,150 | 47,400 |
2000/04/07 | 2,150 | 2,195 | 2,130 | 2,130 | 115,800 |
2000/04/06 | 2,150 | 2,175 | 2,120 | 2,120 | 116,000 |
2000/04/05 | 2,150 | 2,200 | 2,105 | 2,150 | 138,800 |
2000/04/04 | 2,260 | 2,260 | 2,120 | 2,130 | 84,000 |
2000/04/03 | 2,190 | 2,260 | 2,170 | 2,260 | 175,900 |
2000/03/31 | 2,205 | 2,210 | 2,130 | 2,150 | 98,500 |
2000/03/30 | 2,260 | 2,270 | 2,200 | 2,205 | 123,900 |
2000/03/29 | 2,150 | 2,235 | 2,150 | 2,220 | 140,500 |
2000/03/28 | 2,285 | 2,285 | 2,110 | 2,180 | 101,100 |
2000/03/27 | 2,280 | 2,280 | 2,200 | 2,245 | 136,700 |
2000/03/24 | 2,245 | 2,250 | 2,155 | 2,200 | 127,500 |
2000/03/23 | 2,215 | 2,260 | 2,200 | 2,260 | 80,700 |
2000/03/22 | 2,350 | 2,350 | 2,235 | 2,245 | 151,700 |
2000/03/21 | 2,315 | 2,330 | 2,275 | 2,310 | 271,700 |
2000/03/17 | 2,210 | 2,290 | 2,170 | 2,275 | 438,600 |
2000/03/16 | 2,200 | 2,200 | 2,015 | 2,090 | 94,800 |
2000/03/15 | 1,960 | 2,195 | 1,920 | 2,180 | 307,100 |
2000/03/14 | 1,900 | 1,920 | 1,890 | 1,900 | 214,000 |
2000/03/13 | 2,010 | 2,010 | 1,892 | 1,920 | 229,700 |
2000/03/10 | 2,015 | 2,050 | 1,980 | 2,000 | 340,500 |
2000/03/09 | 2,000 | 2,090 | 2,000 | 2,090 | 175,900 |
2000/03/08 | 2,000 | 2,085 | 2,000 | 2,020 | 89,100 |
2000/03/07 | 2,030 | 2,090 | 1,971 | 2,090 | 190,700 |
2000/03/06 | 2,190 | 2,225 | 2,080 | 2,080 | 157,400 |
2000/03/03 | 2,280 | 2,300 | 2,110 | 2,145 | 270,700 |
2000/03/02 | 2,205 | 2,280 | 2,195 | 2,240 | 317,500 |
2000/03/01 | 2,205 | 2,240 | 2,100 | 2,165 | 472,500 |
2000/02/29 | 2,145 | 2,145 | 2,010 | 2,090 | 145,200 |
2000/02/28 | 2,100 | 2,150 | 2,050 | 2,145 | 121,000 |
2000/02/25 | 1,951 | 2,180 | 1,920 | 2,100 | 221,600 |
2000/02/24 | 1,950 | 1,981 | 1,901 | 1,950 | 94,900 |
2000/02/23 | 1,880 | 1,990 | 1,870 | 1,895 | 130,900 |
2000/02/22 | 1,903 | 1,903 | 1,855 | 1,890 | 135,100 |
2000/02/21 | 2,000 | 2,000 | 1,870 | 1,909 | 166,000 |
2000/02/18 | 1,980 | 2,025 | 1,960 | 1,989 | 117,400 |
2000/02/17 | 2,010 | 2,050 | 1,980 | 2,010 | 173,900 |
2000/02/16 | 2,075 | 2,090 | 2,035 | 2,035 | 120,400 |
2000/02/15 | 2,140 | 2,160 | 2,060 | 2,070 | 208,900 |
2000/02/14 | 2,135 | 2,135 | 2,075 | 2,125 | 149,200 |
2000/02/10 | 2,110 | 2,110 | 2,050 | 2,095 | 218,800 |
2000/02/09 | 2,145 | 2,195 | 2,110 | 2,140 | 225,500 |
2000/02/08 | 2,155 | 2,165 | 2,090 | 2,145 | 232,000 |
2000/02/07 | 2,270 | 2,270 | 2,150 | 2,155 | 239,300 |
2000/02/04 | 2,390 | 2,400 | 2,260 | 2,285 | 419,300 |
2000/02/03 | 2,140 | 2,350 | 2,140 | 2,340 | 857,300 |
2000/02/02 | 2,140 | 2,160 | 2,080 | 2,120 | 309,400 |
2000/02/01 | 2,100 | 2,180 | 2,050 | 2,100 | 380,800 |
2000/01/31 | 1,910 | 2,080 | 1,897 | 2,050 | 334,800 |
2000/01/28 | 1,925 | 1,925 | 1,881 | 1,894 | 126,400 |
2000/01/27 | 1,890 | 1,920 | 1,870 | 1,878 | 138,200 |
2000/01/26 | 1,900 | 1,935 | 1,880 | 1,900 | 117,700 |
2000/01/25 | 1,900 | 1,908 | 1,870 | 1,871 | 83,300 |
2000/01/24 | 1,870 | 1,940 | 1,870 | 1,929 | 131,000 |
2000/01/21 | 1,950 | 1,980 | 1,870 | 1,880 | 149,900 |
2000/01/20 | 1,960 | 1,970 | 1,913 | 1,970 | 94,900 |
2000/01/19 | 1,970 | 1,980 | 1,950 | 1,960 | 139,000 |
2000/01/18 | 2,000 | 2,000 | 1,940 | 1,970 | 182,200 |
2000/01/17 | 1,966 | 1,970 | 1,890 | 1,970 | 132,400 |
2000/01/14 | 1,876 | 1,895 | 1,845 | 1,845 | 588,700 |
2000/01/13 | 1,930 | 1,950 | 1,895 | 1,895 | 90,300 |
2000/01/12 | 2,000 | 2,000 | 1,920 | 1,930 | 95,900 |
2000/01/11 | 2,050 | 2,050 | 1,960 | 2,000 | 134,700 |
2000/01/07 | 1,810 | 1,890 | 1,770 | 1,890 | 140,400 |
2000/01/06 | 1,850 | 1,898 | 1,800 | 1,800 | 181,400 |
2000/01/05 | 1,865 | 1,870 | 1,800 | 1,817 | 175,500 |
2000/01/04 | 2,000 | 2,005 | 1,925 | 1,925 | 40,200 |