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 |
---|---|---|---|---|---|
2004/12/30 | 1,700 | 1,725 | 1,688 | 1,712 | 136,100 |
2004/12/29 | 1,700 | 1,718 | 1,681 | 1,688 | 67,000 |
2004/12/28 | 1,708 | 1,740 | 1,671 | 1,720 | 62,000 |
2004/12/27 | 1,748 | 1,748 | 1,725 | 1,743 | 153,600 |
2004/12/24 | 1,715 | 1,750 | 1,702 | 1,744 | 257,700 |
2004/12/22 | 1,680 | 1,714 | 1,676 | 1,714 | 152,800 |
2004/12/21 | 1,679 | 1,688 | 1,664 | 1,677 | 160,900 |
2004/12/20 | 1,671 | 1,689 | 1,671 | 1,680 | 115,000 |
2004/12/17 | 1,692 | 1,693 | 1,678 | 1,685 | 146,700 |
2004/12/16 | 1,681 | 1,694 | 1,657 | 1,694 | 232,000 |
2004/12/15 | 1,651 | 1,689 | 1,650 | 1,689 | 322,700 |
2004/12/14 | 1,620 | 1,663 | 1,620 | 1,650 | 258,800 |
2004/12/13 | 1,545 | 1,718 | 1,543 | 1,667 | 641,000 |
2004/12/10 | 1,526 | 1,534 | 1,523 | 1,528 | 348,400 |
2004/12/09 | 1,536 | 1,536 | 1,522 | 1,522 | 151,000 |
2004/12/08 | 1,520 | 1,535 | 1,520 | 1,523 | 121,300 |
2004/12/07 | 1,557 | 1,557 | 1,520 | 1,520 | 255,200 |
2004/12/06 | 1,535 | 1,555 | 1,533 | 1,545 | 175,400 |
2004/12/03 | 1,540 | 1,540 | 1,525 | 1,527 | 139,200 |
2004/12/02 | 1,543 | 1,543 | 1,534 | 1,543 | 75,900 |
2004/12/01 | 1,545 | 1,545 | 1,514 | 1,532 | 158,900 |
2004/11/30 | 1,540 | 1,550 | 1,534 | 1,541 | 67,400 |
2004/11/29 | 1,550 | 1,561 | 1,541 | 1,541 | 84,900 |
2004/11/26 | 1,560 | 1,565 | 1,547 | 1,547 | 212,400 |
2004/11/25 | 1,535 | 1,558 | 1,534 | 1,556 | 72,800 |
2004/11/24 | 1,550 | 1,552 | 1,530 | 1,530 | 178,700 |
2004/11/22 | 1,572 | 1,572 | 1,546 | 1,552 | 109,000 |
2004/11/19 | 1,575 | 1,593 | 1,573 | 1,574 | 70,200 |
2004/11/18 | 1,601 | 1,620 | 1,568 | 1,578 | 91,600 |
2004/11/17 | 1,607 | 1,625 | 1,590 | 1,596 | 88,000 |
2004/11/16 | 1,626 | 1,633 | 1,607 | 1,607 | 106,500 |
2004/11/15 | 1,600 | 1,635 | 1,596 | 1,635 | 98,200 |
2004/11/12 | 1,585 | 1,600 | 1,585 | 1,596 | 72,300 |
2004/11/11 | 1,606 | 1,606 | 1,582 | 1,582 | 57,300 |
2004/11/10 | 1,596 | 1,610 | 1,595 | 1,596 | 91,100 |
2004/11/09 | 1,591 | 1,605 | 1,591 | 1,596 | 59,200 |
2004/11/08 | 1,610 | 1,610 | 1,598 | 1,598 | 39,700 |
2004/11/05 | 1,578 | 1,610 | 1,578 | 1,609 | 101,300 |
2004/11/04 | 1,595 | 1,599 | 1,581 | 1,590 | 174,900 |
2004/11/02 | 1,586 | 1,610 | 1,570 | 1,590 | 99,300 |
2004/11/01 | 1,591 | 1,591 | 1,563 | 1,575 | 159,400 |
2004/10/29 | 1,583 | 1,600 | 1,583 | 1,592 | 138,300 |
2004/10/28 | 1,584 | 1,599 | 1,584 | 1,592 | 107,000 |
2004/10/27 | 1,600 | 1,603 | 1,584 | 1,584 | 121,600 |
2004/10/26 | 1,588 | 1,598 | 1,581 | 1,593 | 93,600 |
2004/10/25 | 1,610 | 1,619 | 1,587 | 1,590 | 130,100 |
2004/10/22 | 1,626 | 1,658 | 1,616 | 1,640 | 103,300 |
2004/10/21 | 1,617 | 1,635 | 1,612 | 1,627 | 72,500 |
2004/10/20 | 1,621 | 1,629 | 1,615 | 1,615 | 74,900 |
2004/10/19 | 1,620 | 1,646 | 1,615 | 1,635 | 95,900 |
2004/10/18 | 1,631 | 1,654 | 1,605 | 1,611 | 91,700 |
2004/10/15 | 1,646 | 1,657 | 1,620 | 1,630 | 138,200 |
2004/10/14 | 1,619 | 1,639 | 1,619 | 1,625 | 104,800 |
2004/10/13 | 1,636 | 1,646 | 1,615 | 1,618 | 110,000 |
2004/10/12 | 1,680 | 1,680 | 1,633 | 1,650 | 103,500 |
2004/10/08 | 1,670 | 1,686 | 1,647 | 1,660 | 124,000 |
2004/10/07 | 1,678 | 1,689 | 1,652 | 1,672 | 132,000 |
2004/10/06 | 1,685 | 1,695 | 1,664 | 1,693 | 120,600 |
2004/10/05 | 1,667 | 1,685 | 1,660 | 1,685 | 172,700 |
2004/10/04 | 1,625 | 1,663 | 1,601 | 1,648 | 236,700 |
2004/10/01 | 1,606 | 1,617 | 1,596 | 1,616 | 84,100 |
2004/09/30 | 1,591 | 1,617 | 1,586 | 1,590 | 114,200 |
2004/09/29 | 1,630 | 1,630 | 1,583 | 1,607 | 134,100 |
2004/09/28 | 1,630 | 1,640 | 1,615 | 1,615 | 98,700 |
2004/09/27 | 1,632 | 1,635 | 1,614 | 1,635 | 30,200 |
2004/09/24 | 1,607 | 1,636 | 1,604 | 1,634 | 124,700 |
2004/09/22 | 1,639 | 1,650 | 1,609 | 1,644 | 84,300 |
2004/09/21 | 1,655 | 1,668 | 1,635 | 1,635 | 69,400 |
2004/09/17 | 1,660 | 1,680 | 1,650 | 1,650 | 65,400 |
2004/09/16 | 1,678 | 1,686 | 1,660 | 1,672 | 97,000 |
2004/09/15 | 1,686 | 1,686 | 1,658 | 1,658 | 76,200 |
2004/09/14 | 1,677 | 1,679 | 1,649 | 1,676 | 70,600 |
2004/09/13 | 1,645 | 1,683 | 1,645 | 1,649 | 71,900 |
2004/09/10 | 1,695 | 1,695 | 1,641 | 1,656 | 255,700 |
2004/09/09 | 1,642 | 1,680 | 1,642 | 1,650 | 52,000 |
2004/09/08 | 1,659 | 1,680 | 1,656 | 1,670 | 126,100 |
2004/09/07 | 1,649 | 1,650 | 1,637 | 1,637 | 41,900 |
2004/09/06 | 1,626 | 1,641 | 1,625 | 1,641 | 80,700 |
2004/09/03 | 1,638 | 1,638 | 1,621 | 1,625 | 52,200 |
2004/09/02 | 1,625 | 1,635 | 1,625 | 1,633 | 60,500 |
2004/09/01 | 1,630 | 1,636 | 1,620 | 1,635 | 53,500 |
2004/08/31 | 1,612 | 1,636 | 1,612 | 1,618 | 76,800 |
2004/08/30 | 1,636 | 1,636 | 1,620 | 1,625 | 47,000 |
2004/08/27 | 1,609 | 1,645 | 1,608 | 1,637 | 105,900 |
2004/08/26 | 1,624 | 1,626 | 1,607 | 1,612 | 68,300 |
2004/08/25 | 1,626 | 1,627 | 1,616 | 1,618 | 53,200 |
2004/08/24 | 1,616 | 1,638 | 1,611 | 1,612 | 55,700 |
2004/08/23 | 1,630 | 1,649 | 1,615 | 1,615 | 50,500 |
2004/08/20 | 1,615 | 1,649 | 1,615 | 1,633 | 41,200 |
2004/08/19 | 1,617 | 1,626 | 1,611 | 1,626 | 79,700 |
2004/08/18 | 1,640 | 1,650 | 1,600 | 1,613 | 101,900 |
2004/08/17 | 1,628 | 1,658 | 1,628 | 1,634 | 53,400 |
2004/08/16 | 1,674 | 1,674 | 1,623 | 1,638 | 42,400 |
2004/08/13 | 1,658 | 1,664 | 1,643 | 1,655 | 101,300 |
2004/08/12 | 1,685 | 1,685 | 1,660 | 1,660 | 29,600 |
2004/08/11 | 1,671 | 1,678 | 1,655 | 1,676 | 66,500 |
2004/08/10 | 1,660 | 1,685 | 1,660 | 1,669 | 40,400 |
2004/08/09 | 1,690 | 1,690 | 1,655 | 1,660 | 53,900 |
2004/08/06 | 1,698 | 1,700 | 1,667 | 1,689 | 52,100 |
2004/08/05 | 1,691 | 1,700 | 1,676 | 1,683 | 32,200 |
2004/08/04 | 1,701 | 1,705 | 1,661 | 1,689 | 54,500 |
2004/08/03 | 1,697 | 1,708 | 1,676 | 1,698 | 62,200 |
2004/08/02 | 1,720 | 1,720 | 1,687 | 1,711 | 57,400 |
2004/07/30 | 1,683 | 1,695 | 1,654 | 1,694 | 62,100 |
2004/07/29 | 1,639 | 1,657 | 1,625 | 1,650 | 59,100 |
2004/07/28 | 1,656 | 1,660 | 1,600 | 1,638 | 172,900 |
2004/07/27 | 1,665 | 1,680 | 1,656 | 1,656 | 54,500 |
2004/07/26 | 1,676 | 1,680 | 1,661 | 1,664 | 40,600 |
2004/07/23 | 1,690 | 1,697 | 1,673 | 1,676 | 64,700 |
2004/07/22 | 1,673 | 1,700 | 1,671 | 1,671 | 106,900 |
2004/07/21 | 1,677 | 1,704 | 1,677 | 1,703 | 53,700 |
2004/07/20 | 1,679 | 1,706 | 1,661 | 1,706 | 51,600 |
2004/07/16 | 1,703 | 1,709 | 1,683 | 1,709 | 44,900 |
2004/07/15 | 1,706 | 1,728 | 1,686 | 1,703 | 121,600 |
2004/07/14 | 1,746 | 1,748 | 1,712 | 1,713 | 73,700 |
2004/07/13 | 1,730 | 1,750 | 1,704 | 1,749 | 76,900 |
2004/07/12 | 1,730 | 1,738 | 1,725 | 1,730 | 67,500 |
2004/07/09 | 1,700 | 1,720 | 1,670 | 1,697 | 97,100 |
2004/07/08 | 1,673 | 1,683 | 1,659 | 1,670 | 86,600 |
2004/07/07 | 1,652 | 1,708 | 1,652 | 1,689 | 144,000 |
2004/07/06 | 1,721 | 1,732 | 1,707 | 1,708 | 80,400 |
2004/07/05 | 1,735 | 1,735 | 1,720 | 1,720 | 45,100 |
2004/07/02 | 1,740 | 1,741 | 1,730 | 1,739 | 84,500 |
2004/07/01 | 1,730 | 1,739 | 1,730 | 1,739 | 66,300 |
2004/06/30 | 1,720 | 1,733 | 1,720 | 1,730 | 56,900 |
2004/06/29 | 1,723 | 1,739 | 1,721 | 1,727 | 64,300 |
2004/06/28 | 1,735 | 1,739 | 1,714 | 1,738 | 75,000 |
2004/06/25 | 1,740 | 1,740 | 1,650 | 1,739 | 83,400 |
2004/06/24 | 1,742 | 1,756 | 1,742 | 1,742 | 134,900 |
2004/06/23 | 1,755 | 1,755 | 1,741 | 1,741 | 106,200 |
2004/06/22 | 1,741 | 1,759 | 1,715 | 1,747 | 130,900 |
2004/06/21 | 1,734 | 1,749 | 1,725 | 1,742 | 138,100 |
2004/06/18 | 1,730 | 1,730 | 1,710 | 1,724 | 75,000 |
2004/06/17 | 1,708 | 1,740 | 1,693 | 1,727 | 210,600 |
2004/06/16 | 1,700 | 1,715 | 1,690 | 1,692 | 171,000 |
2004/06/15 | 1,710 | 1,728 | 1,701 | 1,714 | 179,300 |
2004/06/14 | 1,699 | 1,705 | 1,681 | 1,689 | 111,900 |
2004/06/11 | 1,700 | 1,700 | 1,660 | 1,690 | 447,300 |
2004/06/10 | 1,660 | 1,664 | 1,650 | 1,659 | 122,900 |
2004/06/09 | 1,637 | 1,670 | 1,637 | 1,662 | 122,000 |
2004/06/08 | 1,645 | 1,647 | 1,627 | 1,636 | 163,600 |
2004/06/07 | 1,638 | 1,649 | 1,632 | 1,644 | 88,600 |
2004/06/04 | 1,600 | 1,631 | 1,589 | 1,631 | 69,100 |
2004/06/03 | 1,615 | 1,634 | 1,577 | 1,582 | 120,800 |
2004/06/02 | 1,638 | 1,639 | 1,612 | 1,615 | 103,400 |
2004/06/01 | 1,652 | 1,661 | 1,630 | 1,638 | 61,700 |
2004/05/31 | 1,658 | 1,665 | 1,650 | 1,652 | 58,500 |
2004/05/28 | 1,650 | 1,658 | 1,642 | 1,658 | 92,500 |
2004/05/27 | 1,653 | 1,654 | 1,639 | 1,640 | 105,600 |
2004/05/26 | 1,631 | 1,652 | 1,631 | 1,648 | 83,300 |
2004/05/25 | 1,648 | 1,648 | 1,622 | 1,642 | 91,900 |
2004/05/24 | 1,648 | 1,655 | 1,628 | 1,629 | 90,100 |
2004/05/21 | 1,638 | 1,643 | 1,620 | 1,621 | 96,400 |
2004/05/20 | 1,605 | 1,639 | 1,600 | 1,638 | 232,700 |
2004/05/19 | 1,580 | 1,617 | 1,565 | 1,614 | 168,000 |
2004/05/18 | 1,552 | 1,571 | 1,544 | 1,551 | 121,600 |
2004/05/17 | 1,580 | 1,600 | 1,552 | 1,552 | 141,000 |
2004/05/14 | 1,596 | 1,601 | 1,570 | 1,580 | 146,200 |
2004/05/13 | 1,627 | 1,627 | 1,580 | 1,580 | 190,100 |
2004/05/12 | 1,616 | 1,628 | 1,580 | 1,627 | 217,600 |
2004/05/11 | 1,553 | 1,599 | 1,529 | 1,573 | 235,700 |
2004/05/10 | 1,630 | 1,630 | 1,551 | 1,553 | 213,700 |
2004/05/07 | 1,640 | 1,647 | 1,631 | 1,631 | 114,600 |
2004/05/06 | 1,690 | 1,690 | 1,638 | 1,640 | 194,500 |
2004/04/30 | 1,667 | 1,674 | 1,632 | 1,655 | 180,000 |
2004/04/28 | 1,661 | 1,680 | 1,661 | 1,671 | 96,700 |
2004/04/27 | 1,683 | 1,683 | 1,661 | 1,665 | 86,200 |
2004/04/26 | 1,665 | 1,675 | 1,660 | 1,675 | 85,100 |
2004/04/23 | 1,670 | 1,676 | 1,650 | 1,666 | 120,700 |
2004/04/22 | 1,671 | 1,683 | 1,670 | 1,676 | 96,400 |
2004/04/21 | 1,687 | 1,688 | 1,662 | 1,669 | 86,300 |
2004/04/20 | 1,685 | 1,694 | 1,656 | 1,692 | 140,800 |
2004/04/19 | 1,694 | 1,701 | 1,621 | 1,642 | 294,100 |
2004/04/16 | 1,689 | 1,713 | 1,688 | 1,694 | 173,800 |
2004/04/15 | 1,710 | 1,715 | 1,680 | 1,694 | 187,500 |
2004/04/14 | 1,703 | 1,715 | 1,701 | 1,710 | 122,800 |
2004/04/13 | 1,719 | 1,723 | 1,705 | 1,707 | 117,100 |
2004/04/12 | 1,710 | 1,728 | 1,705 | 1,710 | 58,800 |
2004/04/09 | 1,716 | 1,716 | 1,700 | 1,701 | 133,200 |
2004/04/08 | 1,703 | 1,749 | 1,700 | 1,731 | 230,100 |
2004/04/07 | 1,705 | 1,715 | 1,701 | 1,705 | 167,600 |
2004/04/06 | 1,705 | 1,710 | 1,692 | 1,705 | 182,900 |
2004/04/05 | 1,705 | 1,710 | 1,695 | 1,700 | 211,700 |
2004/04/02 | 1,693 | 1,707 | 1,684 | 1,695 | 152,200 |
2004/04/01 | 1,709 | 1,709 | 1,680 | 1,690 | 209,700 |
2004/03/31 | 1,720 | 1,720 | 1,677 | 1,695 | 200,000 |
2004/03/30 | 1,705 | 1,716 | 1,700 | 1,716 | 229,400 |
2004/03/29 | 1,700 | 1,702 | 1,687 | 1,698 | 82,100 |
2004/03/26 | 1,675 | 1,690 | 1,675 | 1,685 | 129,900 |
2004/03/25 | 1,652 | 1,670 | 1,645 | 1,669 | 105,000 |
2004/03/24 | 1,670 | 1,673 | 1,650 | 1,650 | 118,000 |
2004/03/23 | 1,653 | 1,670 | 1,645 | 1,670 | 110,900 |
2004/03/22 | 1,690 | 1,695 | 1,655 | 1,657 | 120,700 |
2004/03/19 | 1,691 | 1,710 | 1,690 | 1,690 | 163,300 |
2004/03/18 | 1,710 | 1,726 | 1,681 | 1,698 | 181,100 |
2004/03/17 | 1,645 | 1,700 | 1,644 | 1,700 | 256,400 |
2004/03/16 | 1,640 | 1,641 | 1,628 | 1,640 | 158,200 |
2004/03/15 | 1,620 | 1,634 | 1,603 | 1,626 | 274,600 |
2004/03/12 | 1,578 | 1,594 | 1,575 | 1,578 | 291,900 |
2004/03/11 | 1,603 | 1,610 | 1,593 | 1,597 | 244,900 |
2004/03/10 | 1,606 | 1,620 | 1,602 | 1,618 | 245,600 |
2004/03/09 | 1,627 | 1,630 | 1,617 | 1,618 | 166,000 |
2004/03/08 | 1,644 | 1,655 | 1,625 | 1,625 | 249,500 |
2004/03/05 | 1,615 | 1,625 | 1,609 | 1,624 | 313,300 |
2004/03/04 | 1,584 | 1,616 | 1,581 | 1,607 | 333,500 |
2004/03/03 | 1,610 | 1,610 | 1,573 | 1,590 | 287,900 |
2004/03/02 | 1,593 | 1,626 | 1,586 | 1,612 | 425,000 |
2004/03/01 | 1,550 | 1,570 | 1,548 | 1,570 | 230,900 |
2004/02/27 | 1,543 | 1,562 | 1,520 | 1,520 | 330,900 |
2004/02/26 | 1,535 | 1,537 | 1,521 | 1,533 | 272,100 |
2004/02/25 | 1,530 | 1,539 | 1,507 | 1,510 | 195,200 |
2004/02/24 | 1,541 | 1,545 | 1,526 | 1,526 | 298,400 |
2004/02/23 | 1,536 | 1,548 | 1,536 | 1,539 | 71,000 |
2004/02/20 | 1,538 | 1,540 | 1,536 | 1,536 | 111,200 |
2004/02/19 | 1,540 | 1,544 | 1,536 | 1,537 | 95,600 |
2004/02/18 | 1,538 | 1,550 | 1,535 | 1,540 | 179,600 |
2004/02/17 | 1,559 | 1,559 | 1,548 | 1,550 | 63,100 |
2004/02/16 | 1,552 | 1,565 | 1,549 | 1,549 | 56,600 |
2004/02/13 | 1,561 | 1,565 | 1,550 | 1,560 | 155,300 |
2004/02/12 | 1,540 | 1,557 | 1,536 | 1,545 | 196,300 |
2004/02/10 | 1,544 | 1,566 | 1,540 | 1,545 | 127,500 |
2004/02/09 | 1,564 | 1,565 | 1,541 | 1,554 | 177,700 |
2004/02/06 | 1,535 | 1,549 | 1,533 | 1,538 | 215,500 |
2004/02/05 | 1,541 | 1,544 | 1,533 | 1,541 | 83,400 |
2004/02/04 | 1,549 | 1,554 | 1,538 | 1,550 | 205,100 |
2004/02/03 | 1,541 | 1,544 | 1,530 | 1,535 | 182,600 |
2004/02/02 | 1,565 | 1,565 | 1,537 | 1,538 | 194,200 |
2004/01/30 | 1,554 | 1,554 | 1,530 | 1,544 | 220,000 |
2004/01/29 | 1,560 | 1,565 | 1,550 | 1,554 | 148,400 |
2004/01/28 | 1,579 | 1,581 | 1,565 | 1,565 | 145,300 |
2004/01/27 | 1,582 | 1,591 | 1,572 | 1,578 | 151,500 |
2004/01/26 | 1,570 | 1,579 | 1,569 | 1,573 | 118,800 |
2004/01/23 | 1,562 | 1,578 | 1,562 | 1,565 | 90,400 |
2004/01/22 | 1,572 | 1,580 | 1,564 | 1,571 | 206,700 |
2004/01/21 | 1,575 | 1,575 | 1,555 | 1,555 | 107,500 |
2004/01/20 | 1,561 | 1,581 | 1,561 | 1,575 | 199,100 |
2004/01/19 | 1,552 | 1,561 | 1,550 | 1,558 | 141,300 |
2004/01/16 | 1,550 | 1,572 | 1,546 | 1,546 | 220,900 |
2004/01/15 | 1,561 | 1,566 | 1,542 | 1,545 | 175,400 |
2004/01/14 | 1,573 | 1,580 | 1,553 | 1,557 | 148,500 |
2004/01/13 | 1,571 | 1,588 | 1,571 | 1,572 | 136,600 |
2004/01/09 | 1,580 | 1,586 | 1,565 | 1,571 | 153,500 |
2004/01/08 | 1,581 | 1,589 | 1,575 | 1,575 | 205,400 |
2004/01/07 | 1,580 | 1,588 | 1,567 | 1,581 | 163,200 |
2004/01/06 | 1,585 | 1,593 | 1,567 | 1,567 | 160,800 |
2004/01/05 | 1,574 | 1,582 | 1,565 | 1,567 | 59,500 |