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
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

このページの先頭へ