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
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

このページの先頭へ