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 |
---|---|---|---|---|---|
2001/12/28 | 1,890 | 1,910 | 1,816 | 1,900 | 50,400 |
2001/12/27 | 1,840 | 1,840 | 1,810 | 1,840 | 28,700 |
2001/12/26 | 1,846 | 1,890 | 1,840 | 1,840 | 25,400 |
2001/12/25 | 1,850 | 1,850 | 1,810 | 1,845 | 34,000 |
2001/12/21 | 1,780 | 1,920 | 1,705 | 1,920 | 91,400 |
2001/12/20 | 1,749 | 1,830 | 1,712 | 1,830 | 76,000 |
2001/12/19 | 1,736 | 1,765 | 1,701 | 1,749 | 47,800 |
2001/12/18 | 1,710 | 1,778 | 1,690 | 1,735 | 58,200 |
2001/12/17 | 1,745 | 1,750 | 1,655 | 1,676 | 67,500 |
2001/12/14 | 1,750 | 1,755 | 1,730 | 1,733 | 278,100 |
2001/12/13 | 1,800 | 1,800 | 1,734 | 1,785 | 91,400 |
2001/12/12 | 1,625 | 1,716 | 1,625 | 1,716 | 128,800 |
2001/12/11 | 1,611 | 1,630 | 1,610 | 1,625 | 72,800 |
2001/12/10 | 1,660 | 1,670 | 1,640 | 1,655 | 158,500 |
2001/12/07 | 1,810 | 1,813 | 1,680 | 1,700 | 213,600 |
2001/12/06 | 1,840 | 1,848 | 1,820 | 1,820 | 84,200 |
2001/12/05 | 1,822 | 1,828 | 1,800 | 1,821 | 95,000 |
2001/12/04 | 1,853 | 1,853 | 1,810 | 1,849 | 98,700 |
2001/12/03 | 1,850 | 1,860 | 1,820 | 1,828 | 84,400 |
2001/11/30 | 1,831 | 1,859 | 1,825 | 1,834 | 68,400 |
2001/11/29 | 1,820 | 1,835 | 1,815 | 1,825 | 65,700 |
2001/11/28 | 1,880 | 1,880 | 1,831 | 1,850 | 61,800 |
2001/11/27 | 1,870 | 1,870 | 1,820 | 1,869 | 187,300 |
2001/11/26 | 1,840 | 1,884 | 1,837 | 1,870 | 264,000 |
2001/11/22 | 1,760 | 1,849 | 1,759 | 1,810 | 434,600 |
2001/11/21 | 1,990 | 2,050 | 1,988 | 1,988 | 73,900 |
2001/11/20 | 2,035 | 2,050 | 1,986 | 1,987 | 115,000 |
2001/11/19 | 2,040 | 2,065 | 1,985 | 2,020 | 112,100 |
2001/11/16 | 2,090 | 2,100 | 2,050 | 2,060 | 84,400 |
2001/11/15 | 2,115 | 2,120 | 2,090 | 2,120 | 58,100 |
2001/11/14 | 2,170 | 2,200 | 2,085 | 2,085 | 30,700 |
2001/11/13 | 2,215 | 2,215 | 2,100 | 2,160 | 87,300 |
2001/11/12 | 2,205 | 2,230 | 2,190 | 2,215 | 58,300 |
2001/11/09 | 2,240 | 2,245 | 2,140 | 2,165 | 101,300 |
2001/11/08 | 2,345 | 2,345 | 2,225 | 2,280 | 47,200 |
2001/11/07 | 2,350 | 2,355 | 2,270 | 2,315 | 106,200 |
2001/11/06 | 2,245 | 2,350 | 2,245 | 2,325 | 116,700 |
2001/11/05 | 2,220 | 2,260 | 2,195 | 2,240 | 61,500 |
2001/11/02 | 2,220 | 2,295 | 2,160 | 2,180 | 80,500 |
2001/11/01 | 2,390 | 2,390 | 2,260 | 2,260 | 123,000 |
2001/10/31 | 2,265 | 2,360 | 2,250 | 2,350 | 130,700 |
2001/10/30 | 2,240 | 2,250 | 2,150 | 2,230 | 135,000 |
2001/10/29 | 2,340 | 2,340 | 2,235 | 2,290 | 116,700 |
2001/10/26 | 2,380 | 2,390 | 2,325 | 2,340 | 74,500 |
2001/10/25 | 2,395 | 2,400 | 2,340 | 2,360 | 88,400 |
2001/10/24 | 2,400 | 2,400 | 2,340 | 2,390 | 217,800 |
2001/10/23 | 2,400 | 2,470 | 2,395 | 2,400 | 134,600 |
2001/10/22 | 2,395 | 2,445 | 2,370 | 2,370 | 75,400 |
2001/10/19 | 2,420 | 2,440 | 2,355 | 2,380 | 196,000 |
2001/10/18 | 2,400 | 2,455 | 2,330 | 2,455 | 169,100 |
2001/10/17 | 2,530 | 2,530 | 2,410 | 2,480 | 172,700 |
2001/10/16 | 2,570 | 2,600 | 2,430 | 2,495 | 266,900 |
2001/10/15 | 2,435 | 2,530 | 2,415 | 2,530 | 320,400 |
2001/10/12 | 2,385 | 2,400 | 2,325 | 2,400 | 150,500 |
2001/10/11 | 2,330 | 2,345 | 2,260 | 2,345 | 101,700 |
2001/10/10 | 2,260 | 2,350 | 2,250 | 2,290 | 105,900 |
2001/10/09 | 2,350 | 2,360 | 2,245 | 2,260 | 189,300 |
2001/10/05 | 2,350 | 2,440 | 2,325 | 2,440 | 294,000 |
2001/10/04 | 2,265 | 2,380 | 2,265 | 2,320 | 124,400 |
2001/10/03 | 2,360 | 2,385 | 2,310 | 2,345 | 69,700 |
2001/10/02 | 2,360 | 2,400 | 2,325 | 2,400 | 138,000 |
2001/10/01 | 2,380 | 2,380 | 2,300 | 2,375 | 81,200 |
2001/09/28 | 2,330 | 2,380 | 2,260 | 2,380 | 150,600 |
2001/09/27 | 2,300 | 2,330 | 2,265 | 2,330 | 158,100 |
2001/09/26 | 2,270 | 2,280 | 2,215 | 2,280 | 64,600 |
2001/09/25 | 2,215 | 2,270 | 2,200 | 2,270 | 61,100 |
2001/09/21 | 2,000 | 2,225 | 2,000 | 2,215 | 148,500 |
2001/09/20 | 2,000 | 2,000 | 1,950 | 1,980 | 65,400 |
2001/09/19 | 1,950 | 2,035 | 1,950 | 2,000 | 98,600 |
2001/09/18 | 2,090 | 2,100 | 1,950 | 1,950 | 52,200 |
2001/09/17 | 2,040 | 2,045 | 1,858 | 1,978 | 72,400 |
2001/09/14 | 1,969 | 2,060 | 1,969 | 2,060 | 117,800 |
2001/09/13 | 1,910 | 1,999 | 1,890 | 1,999 | 108,900 |
2001/09/12 | 2,050 | 2,050 | 2,050 | 2,050 | 6,800 |
2001/09/11 | 2,200 | 2,250 | 2,185 | 2,250 | 114,900 |
2001/09/10 | 2,205 | 2,230 | 2,150 | 2,200 | 57,300 |
2001/09/07 | 2,215 | 2,315 | 2,215 | 2,285 | 67,600 |
2001/09/06 | 2,250 | 2,300 | 2,250 | 2,280 | 67,900 |
2001/09/05 | 2,195 | 2,245 | 2,195 | 2,245 | 47,200 |
2001/09/04 | 2,200 | 2,245 | 2,200 | 2,245 | 78,900 |
2001/09/03 | 2,330 | 2,330 | 2,200 | 2,215 | 59,700 |
2001/08/31 | 2,210 | 2,320 | 2,190 | 2,270 | 128,200 |
2001/08/30 | 2,180 | 2,190 | 2,130 | 2,180 | 56,800 |
2001/08/29 | 2,220 | 2,275 | 2,150 | 2,210 | 113,100 |
2001/08/28 | 2,330 | 2,400 | 2,305 | 2,400 | 57,800 |
2001/08/27 | 2,400 | 2,415 | 2,385 | 2,385 | 100,900 |
2001/08/24 | 2,400 | 2,405 | 2,380 | 2,385 | 55,300 |
2001/08/23 | 2,370 | 2,410 | 2,370 | 2,390 | 175,600 |
2001/08/22 | 2,360 | 2,380 | 2,340 | 2,355 | 106,300 |
2001/08/21 | 2,340 | 2,355 | 2,310 | 2,355 | 74,900 |
2001/08/20 | 2,380 | 2,380 | 2,300 | 2,340 | 54,100 |
2001/08/17 | 2,295 | 2,420 | 2,260 | 2,395 | 291,600 |
2001/08/16 | 2,280 | 2,290 | 2,250 | 2,275 | 59,100 |
2001/08/15 | 2,200 | 2,310 | 2,180 | 2,290 | 162,100 |
2001/08/14 | 2,155 | 2,200 | 2,155 | 2,180 | 101,000 |
2001/08/13 | 2,170 | 2,170 | 2,120 | 2,125 | 42,300 |
2001/08/10 | 2,180 | 2,180 | 2,140 | 2,150 | 192,200 |
2001/08/09 | 2,075 | 2,090 | 2,020 | 2,065 | 72,800 |
2001/08/08 | 2,110 | 2,125 | 2,075 | 2,080 | 19,600 |
2001/08/07 | 2,110 | 2,130 | 2,100 | 2,130 | 46,200 |
2001/08/06 | 2,100 | 2,140 | 2,100 | 2,135 | 22,500 |
2001/08/03 | 2,180 | 2,180 | 2,080 | 2,140 | 54,300 |
2001/08/02 | 2,145 | 2,190 | 2,130 | 2,180 | 97,100 |
2001/08/01 | 2,100 | 2,130 | 2,090 | 2,130 | 80,000 |
2001/07/31 | 2,050 | 2,100 | 2,050 | 2,100 | 75,900 |
2001/07/30 | 2,060 | 2,095 | 2,060 | 2,085 | 29,100 |
2001/07/27 | 2,100 | 2,120 | 2,085 | 2,085 | 124,100 |
2001/07/26 | 2,090 | 2,100 | 2,085 | 2,085 | 97,600 |
2001/07/25 | 2,060 | 2,080 | 2,050 | 2,080 | 58,500 |
2001/07/24 | 2,020 | 2,060 | 2,020 | 2,060 | 48,700 |
2001/07/23 | 2,065 | 2,065 | 2,015 | 2,025 | 100,900 |
2001/07/19 | 2,070 | 2,070 | 2,020 | 2,070 | 38,800 |
2001/07/18 | 2,090 | 2,090 | 2,060 | 2,080 | 24,500 |
2001/07/17 | 2,050 | 2,110 | 2,050 | 2,080 | 40,100 |
2001/07/16 | 2,140 | 2,140 | 2,050 | 2,080 | 73,500 |
2001/07/13 | 2,135 | 2,135 | 2,075 | 2,130 | 43,700 |
2001/07/12 | 2,145 | 2,145 | 2,105 | 2,145 | 42,800 |
2001/07/11 | 2,100 | 2,145 | 2,080 | 2,145 | 44,200 |
2001/07/10 | 2,090 | 2,150 | 2,075 | 2,145 | 81,500 |
2001/07/09 | 2,090 | 2,090 | 2,040 | 2,055 | 36,200 |
2001/07/06 | 2,060 | 2,120 | 2,050 | 2,095 | 42,100 |
2001/07/05 | 2,115 | 2,120 | 2,090 | 2,110 | 20,900 |
2001/07/04 | 2,100 | 2,120 | 2,100 | 2,115 | 15,700 |
2001/07/03 | 2,150 | 2,150 | 2,115 | 2,140 | 30,100 |
2001/07/02 | 2,160 | 2,160 | 2,060 | 2,140 | 60,800 |
2001/06/29 | 2,140 | 2,170 | 2,130 | 2,165 | 103,100 |
2001/06/28 | 2,080 | 2,130 | 2,080 | 2,130 | 48,400 |
2001/06/27 | 2,135 | 2,135 | 2,090 | 2,090 | 73,200 |
2001/06/26 | 2,130 | 2,150 | 2,080 | 2,140 | 56,200 |
2001/06/25 | 2,130 | 2,140 | 2,110 | 2,120 | 94,400 |
2001/06/22 | 2,060 | 2,130 | 2,060 | 2,130 | 120,100 |
2001/06/21 | 2,040 | 2,050 | 2,035 | 2,040 | 46,900 |
2001/06/20 | 2,030 | 2,030 | 2,015 | 2,030 | 68,400 |
2001/06/19 | 2,030 | 2,045 | 2,015 | 2,030 | 69,000 |
2001/06/18 | 2,020 | 2,045 | 2,020 | 2,045 | 109,200 |
2001/06/15 | 2,020 | 2,020 | 1,970 | 2,020 | 87,800 |
2001/06/14 | 2,020 | 2,040 | 1,981 | 2,040 | 129,300 |
2001/06/13 | 2,020 | 2,060 | 2,020 | 2,030 | 90,300 |
2001/06/12 | 2,065 | 2,065 | 2,030 | 2,065 | 118,100 |
2001/06/11 | 2,060 | 2,080 | 2,055 | 2,065 | 56,200 |
2001/06/08 | 2,020 | 2,080 | 2,020 | 2,040 | 255,800 |
2001/06/07 | 2,000 | 2,005 | 1,991 | 1,997 | 96,600 |
2001/06/06 | 2,020 | 2,030 | 1,985 | 2,005 | 100,400 |
2001/06/05 | 2,050 | 2,050 | 2,020 | 2,045 | 57,200 |
2001/06/04 | 2,050 | 2,055 | 2,020 | 2,050 | 50,200 |
2001/06/01 | 2,050 | 2,060 | 2,020 | 2,055 | 81,900 |
2001/05/31 | 2,020 | 2,035 | 1,990 | 2,035 | 86,600 |
2001/05/30 | 2,050 | 2,060 | 2,030 | 2,055 | 60,900 |
2001/05/29 | 2,050 | 2,090 | 2,050 | 2,090 | 24,700 |
2001/05/28 | 2,080 | 2,100 | 2,070 | 2,095 | 35,600 |
2001/05/25 | 2,075 | 2,100 | 2,070 | 2,080 | 45,300 |
2001/05/24 | 2,100 | 2,100 | 2,055 | 2,065 | 56,400 |
2001/05/23 | 2,140 | 2,145 | 2,120 | 2,130 | 43,500 |
2001/05/22 | 2,140 | 2,175 | 2,130 | 2,150 | 94,800 |
2001/05/21 | 2,080 | 2,130 | 2,075 | 2,130 | 77,100 |
2001/05/18 | 2,065 | 2,095 | 2,050 | 2,050 | 38,300 |
2001/05/17 | 2,150 | 2,150 | 2,040 | 2,095 | 61,100 |
2001/05/16 | 2,050 | 2,140 | 2,050 | 2,100 | 111,600 |
2001/05/15 | 2,090 | 2,090 | 2,030 | 2,050 | 22,300 |
2001/05/14 | 2,050 | 2,070 | 2,020 | 2,070 | 32,900 |
2001/05/11 | 2,080 | 2,090 | 2,060 | 2,070 | 27,000 |
2001/05/10 | 2,065 | 2,090 | 2,055 | 2,060 | 28,500 |
2001/05/09 | 2,090 | 2,090 | 2,050 | 2,075 | 39,900 |
2001/05/08 | 2,140 | 2,140 | 2,065 | 2,090 | 30,500 |
2001/05/07 | 2,070 | 2,140 | 2,055 | 2,140 | 36,000 |
2001/05/02 | 2,100 | 2,100 | 2,050 | 2,075 | 83,900 |
2001/05/01 | 2,025 | 2,090 | 2,025 | 2,090 | 124,300 |
2001/04/27 | 1,991 | 2,020 | 1,980 | 2,020 | 53,100 |
2001/04/26 | 2,010 | 2,020 | 1,980 | 2,020 | 122,500 |
2001/04/25 | 1,990 | 2,020 | 1,950 | 1,959 | 39,700 |
2001/04/24 | 2,020 | 2,020 | 1,960 | 2,020 | 36,500 |
2001/04/23 | 2,010 | 2,020 | 1,995 | 2,020 | 85,600 |
2001/04/20 | 2,005 | 2,020 | 1,990 | 2,000 | 62,700 |
2001/04/19 | 1,980 | 2,010 | 1,980 | 2,000 | 158,600 |
2001/04/18 | 1,950 | 1,961 | 1,930 | 1,955 | 34,100 |
2001/04/17 | 1,940 | 1,960 | 1,931 | 1,938 | 34,100 |
2001/04/16 | 1,930 | 1,946 | 1,930 | 1,940 | 21,100 |
2001/04/13 | 1,934 | 1,955 | 1,934 | 1,935 | 46,800 |
2001/04/12 | 1,980 | 1,980 | 1,901 | 1,934 | 21,000 |
2001/04/11 | 1,920 | 1,940 | 1,885 | 1,940 | 23,100 |
2001/04/10 | 2,005 | 2,005 | 1,920 | 1,920 | 24,200 |
2001/04/09 | 2,000 | 2,020 | 1,980 | 2,000 | 100,200 |
2001/04/06 | 1,983 | 1,989 | 1,944 | 1,977 | 51,500 |
2001/04/05 | 1,918 | 1,985 | 1,918 | 1,960 | 33,400 |
2001/04/04 | 1,861 | 1,949 | 1,861 | 1,948 | 34,400 |
2001/04/03 | 1,948 | 1,950 | 1,900 | 1,950 | 58,900 |
2001/04/02 | 1,860 | 1,949 | 1,860 | 1,871 | 52,200 |
2001/03/30 | 1,972 | 1,972 | 1,860 | 1,860 | 60,400 |
2001/03/29 | 1,995 | 2,040 | 1,960 | 1,993 | 101,600 |
2001/03/28 | 1,990 | 1,995 | 1,951 | 1,995 | 63,900 |
2001/03/27 | 1,960 | 2,000 | 1,930 | 1,990 | 63,400 |
2001/03/26 | 1,920 | 2,000 | 1,890 | 2,000 | 103,900 |
2001/03/23 | 1,850 | 1,940 | 1,845 | 1,939 | 55,900 |
2001/03/22 | 1,969 | 1,970 | 1,845 | 1,845 | 70,000 |
2001/03/21 | 1,870 | 1,980 | 1,820 | 1,980 | 83,100 |
2001/03/19 | 1,860 | 1,880 | 1,860 | 1,860 | 47,100 |
2001/03/16 | 1,900 | 1,915 | 1,860 | 1,860 | 55,200 |
2001/03/15 | 1,850 | 1,895 | 1,810 | 1,860 | 109,500 |
2001/03/14 | 1,887 | 1,900 | 1,807 | 1,870 | 96,700 |
2001/03/13 | 1,899 | 1,915 | 1,825 | 1,886 | 202,900 |
2001/03/12 | 1,900 | 1,901 | 1,860 | 1,900 | 112,800 |
2001/03/09 | 1,860 | 1,900 | 1,859 | 1,900 | 259,500 |
2001/03/08 | 1,924 | 1,924 | 1,850 | 1,880 | 123,700 |
2001/03/07 | 1,950 | 1,950 | 1,866 | 1,930 | 105,400 |
2001/03/06 | 1,870 | 1,940 | 1,862 | 1,940 | 194,800 |
2001/03/05 | 1,831 | 1,855 | 1,830 | 1,855 | 149,600 |
2001/03/02 | 1,850 | 1,869 | 1,820 | 1,830 | 284,400 |
2001/03/01 | 1,781 | 1,795 | 1,781 | 1,795 | 121,500 |
2001/02/28 | 1,760 | 1,800 | 1,760 | 1,780 | 183,600 |
2001/02/27 | 1,749 | 1,750 | 1,700 | 1,745 | 52,900 |
2001/02/26 | 1,725 | 1,730 | 1,710 | 1,710 | 65,900 |
2001/02/23 | 1,610 | 1,700 | 1,606 | 1,700 | 67,700 |
2001/02/22 | 1,652 | 1,652 | 1,601 | 1,601 | 44,800 |
2001/02/21 | 1,609 | 1,670 | 1,609 | 1,654 | 43,700 |
2001/02/20 | 1,610 | 1,760 | 1,603 | 1,729 | 72,800 |
2001/02/19 | 1,650 | 1,675 | 1,611 | 1,613 | 33,600 |
2001/02/16 | 1,650 | 1,659 | 1,622 | 1,635 | 59,000 |
2001/02/15 | 1,691 | 1,710 | 1,667 | 1,672 | 55,100 |
2001/02/14 | 1,660 | 1,710 | 1,660 | 1,698 | 35,000 |
2001/02/13 | 1,730 | 1,739 | 1,675 | 1,700 | 27,700 |
2001/02/09 | 1,671 | 1,700 | 1,666 | 1,672 | 50,000 |
2001/02/08 | 1,720 | 1,739 | 1,646 | 1,665 | 48,100 |
2001/02/07 | 1,645 | 1,699 | 1,645 | 1,699 | 37,700 |
2001/02/06 | 1,625 | 1,636 | 1,610 | 1,625 | 21,400 |
2001/02/05 | 1,650 | 1,690 | 1,632 | 1,637 | 26,800 |
2001/02/02 | 1,670 | 1,697 | 1,661 | 1,661 | 57,500 |
2001/02/01 | 1,702 | 1,710 | 1,651 | 1,697 | 74,800 |
2001/01/31 | 1,710 | 1,750 | 1,700 | 1,750 | 69,400 |
2001/01/30 | 1,740 | 1,750 | 1,715 | 1,750 | 48,800 |
2001/01/29 | 1,760 | 1,760 | 1,720 | 1,740 | 54,000 |
2001/01/26 | 1,690 | 1,700 | 1,600 | 1,700 | 61,500 |
2001/01/25 | 1,800 | 1,800 | 1,669 | 1,690 | 82,600 |
2001/01/24 | 1,690 | 1,740 | 1,660 | 1,740 | 125,900 |
2001/01/23 | 1,520 | 1,660 | 1,520 | 1,660 | 120,000 |
2001/01/22 | 1,530 | 1,580 | 1,510 | 1,580 | 52,600 |
2001/01/19 | 1,490 | 1,534 | 1,480 | 1,526 | 85,700 |
2001/01/18 | 1,435 | 1,499 | 1,435 | 1,497 | 68,000 |
2001/01/17 | 1,489 | 1,489 | 1,415 | 1,425 | 37,700 |
2001/01/16 | 1,440 | 1,470 | 1,436 | 1,469 | 67,800 |
2001/01/15 | 1,520 | 1,520 | 1,405 | 1,430 | 64,500 |
2001/01/12 | 1,380 | 1,390 | 1,352 | 1,380 | 68,300 |
2001/01/11 | 1,342 | 1,355 | 1,290 | 1,355 | 78,400 |
2001/01/10 | 1,300 | 1,340 | 1,300 | 1,311 | 108,600 |
2001/01/09 | 1,380 | 1,380 | 1,315 | 1,340 | 47,900 |
2001/01/05 | 1,390 | 1,420 | 1,350 | 1,401 | 66,200 |
2001/01/04 | 1,421 | 1,457 | 1,340 | 1,340 | 26,700 |