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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,627 | 1,630 | 1,617 | 1,617 | 167,300 |
| 2005/12/29 | 1,629 | 1,639 | 1,623 | 1,627 | 377,000 |
| 2005/12/28 | 1,611 | 1,625 | 1,610 | 1,620 | 185,700 |
| 2005/12/27 | 1,639 | 1,639 | 1,607 | 1,607 | 346,300 |
| 2005/12/26 | 1,628 | 1,637 | 1,617 | 1,630 | 370,300 |
| 2005/12/22 | 1,592 | 1,607 | 1,586 | 1,607 | 509,300 |
| 2005/12/21 | 1,581 | 1,592 | 1,581 | 1,581 | 690,100 |
| 2005/12/20 | 1,591 | 1,603 | 1,578 | 1,579 | 501,300 |
| 2005/12/19 | 1,590 | 1,615 | 1,583 | 1,600 | 372,900 |
| 2005/12/16 | 1,593 | 1,597 | 1,571 | 1,581 | 455,500 |
| 2005/12/15 | 1,618 | 1,619 | 1,593 | 1,595 | 658,800 |
| 2005/12/14 | 1,637 | 1,637 | 1,620 | 1,624 | 751,900 |
| 2005/12/13 | 1,636 | 1,640 | 1,622 | 1,634 | 318,000 |
| 2005/12/12 | 1,624 | 1,644 | 1,624 | 1,633 | 570,300 |
| 2005/12/09 | 1,610 | 1,627 | 1,607 | 1,621 | 568,100 |
| 2005/12/08 | 1,637 | 1,638 | 1,620 | 1,633 | 569,500 |
| 2005/12/07 | 1,672 | 1,672 | 1,627 | 1,633 | 782,400 |
| 2005/12/06 | 1,659 | 1,675 | 1,648 | 1,663 | 600,900 |
| 2005/12/05 | 1,660 | 1,660 | 1,640 | 1,647 | 528,600 |
| 2005/12/02 | 1,627 | 1,641 | 1,618 | 1,641 | 665,300 |
| 2005/12/01 | 1,633 | 1,635 | 1,612 | 1,625 | 327,500 |
| 2005/11/30 | 1,615 | 1,615 | 1,606 | 1,608 | 212,600 |
| 2005/11/29 | 1,619 | 1,625 | 1,597 | 1,611 | 460,900 |
| 2005/11/28 | 1,607 | 1,620 | 1,606 | 1,614 | 325,700 |
| 2005/11/25 | 1,634 | 1,634 | 1,603 | 1,604 | 468,400 |
| 2005/11/24 | 1,645 | 1,648 | 1,633 | 1,636 | 278,600 |
| 2005/11/22 | 1,645 | 1,649 | 1,630 | 1,636 | 367,300 |
| 2005/11/21 | 1,670 | 1,670 | 1,641 | 1,645 | 402,300 |
| 2005/11/18 | 1,668 | 1,680 | 1,650 | 1,660 | 331,000 |
| 2005/11/17 | 1,679 | 1,709 | 1,660 | 1,666 | 418,500 |
| 2005/11/16 | 1,655 | 1,696 | 1,641 | 1,687 | 330,500 |
| 2005/11/15 | 1,655 | 1,657 | 1,637 | 1,650 | 618,800 |
| 2005/11/14 | 1,726 | 1,734 | 1,680 | 1,682 | 486,900 |
| 2005/11/11 | 1,705 | 1,734 | 1,705 | 1,721 | 327,800 |
| 2005/11/10 | 1,750 | 1,757 | 1,698 | 1,705 | 433,500 |
| 2005/11/09 | 1,751 | 1,751 | 1,720 | 1,733 | 171,500 |
| 2005/11/08 | 1,772 | 1,772 | 1,745 | 1,750 | 177,000 |
| 2005/11/07 | 1,782 | 1,799 | 1,763 | 1,772 | 225,900 |
| 2005/11/04 | 1,834 | 1,850 | 1,787 | 1,796 | 328,500 |
| 2005/11/02 | 1,841 | 1,863 | 1,830 | 1,833 | 108,400 |
| 2005/11/01 | 1,854 | 1,874 | 1,837 | 1,859 | 130,500 |
| 2005/10/31 | 1,821 | 1,894 | 1,820 | 1,884 | 478,400 |
| 2005/10/28 | 1,746 | 1,820 | 1,746 | 1,820 | 413,200 |
| 2005/10/27 | 1,749 | 1,773 | 1,730 | 1,747 | 174,400 |
| 2005/10/26 | 1,710 | 1,759 | 1,707 | 1,739 | 182,300 |
| 2005/10/25 | 1,702 | 1,727 | 1,698 | 1,713 | 138,200 |
| 2005/10/24 | 1,719 | 1,726 | 1,696 | 1,702 | 82,400 |
| 2005/10/21 | 1,709 | 1,724 | 1,672 | 1,716 | 188,900 |
| 2005/10/20 | 1,734 | 1,765 | 1,722 | 1,726 | 109,700 |
| 2005/10/19 | 1,760 | 1,765 | 1,721 | 1,734 | 210,600 |
| 2005/10/18 | 1,763 | 1,777 | 1,740 | 1,743 | 116,400 |
| 2005/10/17 | 1,749 | 1,779 | 1,742 | 1,763 | 227,800 |
| 2005/10/14 | 1,750 | 1,750 | 1,726 | 1,729 | 75,300 |
| 2005/10/13 | 1,789 | 1,789 | 1,716 | 1,740 | 191,200 |
| 2005/10/12 | 1,745 | 1,797 | 1,733 | 1,762 | 462,500 |
| 2005/10/11 | 1,717 | 1,733 | 1,682 | 1,733 | 233,700 |
| 2005/10/07 | 1,700 | 1,705 | 1,677 | 1,682 | 208,800 |
| 2005/10/06 | 1,711 | 1,723 | 1,676 | 1,676 | 162,600 |
| 2005/10/05 | 1,745 | 1,745 | 1,716 | 1,723 | 184,500 |
| 2005/10/04 | 1,710 | 1,749 | 1,710 | 1,747 | 196,400 |
| 2005/10/03 | 1,710 | 1,745 | 1,706 | 1,707 | 247,000 |
| 2005/09/30 | 1,740 | 1,748 | 1,732 | 1,740 | 378,000 |
| 2005/09/29 | 1,750 | 1,755 | 1,725 | 1,741 | 259,000 |
| 2005/09/28 | 1,729 | 1,768 | 1,723 | 1,756 | 375,700 |
| 2005/09/27 | 1,710 | 1,739 | 1,702 | 1,728 | 261,000 |
| 2005/09/26 | 1,712 | 1,742 | 1,700 | 1,742 | 291,600 |
| 2005/09/22 | 1,660 | 1,687 | 1,659 | 1,684 | 288,000 |
| 2005/09/21 | 1,665 | 1,665 | 1,650 | 1,651 | 188,700 |
| 2005/09/20 | 1,670 | 1,670 | 1,642 | 1,654 | 197,400 |
| 2005/09/16 | 1,647 | 1,654 | 1,620 | 1,635 | 274,000 |
| 2005/09/15 | 1,650 | 1,660 | 1,646 | 1,647 | 156,000 |
| 2005/09/14 | 1,649 | 1,668 | 1,641 | 1,661 | 203,500 |
| 2005/09/13 | 1,640 | 1,651 | 1,637 | 1,644 | 214,100 |
| 2005/09/12 | 1,615 | 1,650 | 1,609 | 1,641 | 284,800 |
| 2005/09/09 | 1,609 | 1,609 | 1,592 | 1,604 | 363,900 |
| 2005/09/08 | 1,600 | 1,619 | 1,591 | 1,608 | 166,100 |
| 2005/09/07 | 1,630 | 1,633 | 1,607 | 1,609 | 173,400 |
| 2005/09/06 | 1,661 | 1,661 | 1,630 | 1,630 | 119,800 |
| 2005/09/05 | 1,641 | 1,655 | 1,611 | 1,648 | 320,000 |
| 2005/09/02 | 1,656 | 1,663 | 1,655 | 1,656 | 166,200 |
| 2005/09/01 | 1,660 | 1,669 | 1,656 | 1,657 | 153,700 |
| 2005/08/31 | 1,665 | 1,669 | 1,658 | 1,660 | 112,400 |
| 2005/08/30 | 1,675 | 1,676 | 1,656 | 1,659 | 167,300 |
| 2005/08/29 | 1,655 | 1,674 | 1,640 | 1,668 | 186,600 |
| 2005/08/26 | 1,641 | 1,649 | 1,633 | 1,649 | 165,200 |
| 2005/08/25 | 1,631 | 1,648 | 1,631 | 1,640 | 99,500 |
| 2005/08/24 | 1,645 | 1,651 | 1,632 | 1,639 | 136,100 |
| 2005/08/23 | 1,646 | 1,666 | 1,645 | 1,655 | 242,600 |
| 2005/08/22 | 1,625 | 1,648 | 1,616 | 1,644 | 281,500 |
| 2005/08/19 | 1,603 | 1,619 | 1,602 | 1,615 | 264,500 |
| 2005/08/18 | 1,603 | 1,609 | 1,600 | 1,603 | 187,900 |
| 2005/08/17 | 1,604 | 1,610 | 1,602 | 1,603 | 169,400 |
| 2005/08/16 | 1,605 | 1,605 | 1,599 | 1,604 | 111,200 |
| 2005/08/15 | 1,595 | 1,607 | 1,588 | 1,598 | 168,500 |
| 2005/08/12 | 1,592 | 1,599 | 1,586 | 1,597 | 136,000 |
| 2005/08/11 | 1,590 | 1,597 | 1,583 | 1,591 | 139,100 |
| 2005/08/10 | 1,570 | 1,594 | 1,570 | 1,584 | 220,300 |
| 2005/08/09 | 1,552 | 1,573 | 1,540 | 1,566 | 173,200 |
| 2005/08/08 | 1,547 | 1,557 | 1,526 | 1,555 | 259,200 |
| 2005/08/05 | 1,555 | 1,570 | 1,545 | 1,547 | 212,800 |
| 2005/08/04 | 1,579 | 1,581 | 1,555 | 1,560 | 168,800 |
| 2005/08/03 | 1,577 | 1,579 | 1,551 | 1,569 | 209,500 |
| 2005/08/02 | 1,601 | 1,601 | 1,559 | 1,566 | 453,000 |
| 2005/08/01 | 1,593 | 1,605 | 1,593 | 1,594 | 184,600 |
| 2005/07/29 | 1,593 | 1,598 | 1,590 | 1,593 | 228,600 |
| 2005/07/28 | 1,595 | 1,600 | 1,581 | 1,591 | 133,600 |
| 2005/07/27 | 1,568 | 1,593 | 1,568 | 1,577 | 185,500 |
| 2005/07/26 | 1,575 | 1,580 | 1,560 | 1,570 | 183,700 |
| 2005/07/25 | 1,590 | 1,597 | 1,575 | 1,583 | 206,300 |
| 2005/07/22 | 1,598 | 1,603 | 1,575 | 1,583 | 244,400 |
| 2005/07/21 | 1,605 | 1,615 | 1,597 | 1,597 | 123,300 |
| 2005/07/20 | 1,616 | 1,617 | 1,602 | 1,607 | 244,900 |
| 2005/07/19 | 1,615 | 1,620 | 1,597 | 1,614 | 182,600 |
| 2005/07/15 | 1,603 | 1,608 | 1,592 | 1,592 | 165,300 |
| 2005/07/14 | 1,607 | 1,614 | 1,599 | 1,602 | 214,900 |
| 2005/07/13 | 1,604 | 1,607 | 1,599 | 1,606 | 83,500 |
| 2005/07/12 | 1,612 | 1,621 | 1,606 | 1,609 | 240,600 |
| 2005/07/11 | 1,610 | 1,624 | 1,610 | 1,611 | 142,400 |
| 2005/07/08 | 1,596 | 1,618 | 1,584 | 1,614 | 330,100 |
| 2005/07/07 | 1,603 | 1,610 | 1,583 | 1,595 | 211,600 |
| 2005/07/06 | 1,607 | 1,628 | 1,602 | 1,603 | 371,500 |
| 2005/07/05 | 1,620 | 1,628 | 1,602 | 1,605 | 346,400 |
| 2005/07/04 | 1,595 | 1,622 | 1,592 | 1,618 | 431,100 |
| 2005/07/01 | 1,569 | 1,589 | 1,562 | 1,587 | 308,300 |
| 2005/06/30 | 1,573 | 1,576 | 1,557 | 1,557 | 238,500 |
| 2005/06/29 | 1,580 | 1,580 | 1,557 | 1,572 | 231,800 |
| 2005/06/28 | 1,557 | 1,576 | 1,556 | 1,571 | 199,500 |
| 2005/06/27 | 1,563 | 1,565 | 1,551 | 1,556 | 183,600 |
| 2005/06/24 | 1,557 | 1,566 | 1,548 | 1,563 | 258,800 |
| 2005/06/23 | 1,564 | 1,571 | 1,545 | 1,560 | 353,600 |
| 2005/06/22 | 1,572 | 1,572 | 1,552 | 1,563 | 323,200 |
| 2005/06/21 | 1,582 | 1,582 | 1,557 | 1,562 | 310,900 |
| 2005/06/20 | 1,545 | 1,575 | 1,545 | 1,573 | 514,800 |
| 2005/06/17 | 1,522 | 1,543 | 1,521 | 1,538 | 256,200 |
| 2005/06/16 | 1,525 | 1,530 | 1,520 | 1,521 | 309,400 |
| 2005/06/15 | 1,533 | 1,533 | 1,520 | 1,524 | 276,400 |
| 2005/06/14 | 1,534 | 1,534 | 1,517 | 1,517 | 291,900 |
| 2005/06/13 | 1,544 | 1,544 | 1,523 | 1,528 | 190,900 |
| 2005/06/10 | 1,536 | 1,542 | 1,510 | 1,525 | 354,000 |
| 2005/06/09 | 1,544 | 1,545 | 1,525 | 1,535 | 290,600 |
| 2005/06/08 | 1,501 | 1,528 | 1,501 | 1,528 | 472,800 |
| 2005/06/07 | 1,545 | 1,546 | 1,483 | 1,485 | 828,100 |
| 2005/06/06 | 1,580 | 1,581 | 1,537 | 1,545 | 374,400 |
| 2005/06/03 | 1,594 | 1,598 | 1,565 | 1,582 | 220,800 |
| 2005/06/02 | 1,561 | 1,599 | 1,561 | 1,599 | 317,000 |
| 2005/06/01 | 1,565 | 1,580 | 1,558 | 1,574 | 256,000 |
| 2005/05/31 | 1,551 | 1,590 | 1,551 | 1,566 | 211,000 |
| 2005/05/30 | 1,581 | 1,620 | 1,555 | 1,562 | 362,200 |
| 2005/05/27 | 1,592 | 1,598 | 1,574 | 1,597 | 320,900 |
| 2005/05/26 | 1,649 | 1,657 | 1,586 | 1,610 | 303,200 |
| 2005/05/25 | 1,660 | 1,676 | 1,651 | 1,651 | 102,200 |
| 2005/05/24 | 1,700 | 1,700 | 1,661 | 1,667 | 115,900 |
| 2005/05/23 | 1,697 | 1,709 | 1,664 | 1,672 | 168,100 |
| 2005/05/20 | 1,748 | 1,748 | 1,686 | 1,693 | 115,900 |
| 2005/05/19 | 1,710 | 1,720 | 1,692 | 1,710 | 102,300 |
| 2005/05/18 | 1,702 | 1,723 | 1,688 | 1,689 | 76,200 |
| 2005/05/17 | 1,729 | 1,734 | 1,695 | 1,714 | 89,100 |
| 2005/05/16 | 1,747 | 1,747 | 1,707 | 1,717 | 106,500 |
| 2005/05/13 | 1,750 | 1,756 | 1,738 | 1,748 | 142,500 |
| 2005/05/12 | 1,789 | 1,790 | 1,745 | 1,766 | 137,500 |
| 2005/05/11 | 1,794 | 1,795 | 1,766 | 1,783 | 128,400 |
| 2005/05/10 | 1,788 | 1,809 | 1,773 | 1,794 | 243,600 |
| 2005/05/09 | 1,760 | 1,800 | 1,750 | 1,800 | 239,100 |
| 2005/05/06 | 1,747 | 1,757 | 1,740 | 1,750 | 120,400 |
| 2005/05/02 | 1,737 | 1,747 | 1,721 | 1,737 | 106,600 |
| 2005/04/28 | 1,747 | 1,747 | 1,711 | 1,727 | 107,600 |
| 2005/04/27 | 1,757 | 1,757 | 1,724 | 1,729 | 109,000 |
| 2005/04/26 | 1,720 | 1,751 | 1,720 | 1,750 | 88,700 |
| 2005/04/25 | 1,754 | 1,754 | 1,727 | 1,740 | 144,400 |
| 2005/04/22 | 1,750 | 1,757 | 1,723 | 1,756 | 125,200 |
| 2005/04/21 | 1,700 | 1,723 | 1,668 | 1,715 | 162,200 |
| 2005/04/20 | 1,730 | 1,730 | 1,699 | 1,721 | 188,000 |
| 2005/04/19 | 1,726 | 1,726 | 1,685 | 1,715 | 161,900 |
| 2005/04/18 | 1,700 | 1,750 | 1,655 | 1,674 | 290,700 |
| 2005/04/15 | 1,761 | 1,774 | 1,735 | 1,753 | 153,400 |
| 2005/04/14 | 1,785 | 1,788 | 1,762 | 1,780 | 130,400 |
| 2005/04/13 | 1,800 | 1,815 | 1,790 | 1,800 | 114,700 |
| 2005/04/12 | 1,813 | 1,814 | 1,801 | 1,802 | 66,900 |
| 2005/04/11 | 1,820 | 1,823 | 1,803 | 1,812 | 141,800 |
| 2005/04/08 | 1,823 | 1,844 | 1,818 | 1,831 | 202,800 |
| 2005/04/07 | 1,847 | 1,847 | 1,815 | 1,828 | 122,200 |
| 2005/04/06 | 1,825 | 1,856 | 1,825 | 1,847 | 287,800 |
| 2005/04/05 | 1,825 | 1,836 | 1,812 | 1,818 | 238,100 |
| 2005/04/04 | 1,820 | 1,833 | 1,800 | 1,820 | 230,900 |
| 2005/04/01 | 1,814 | 1,829 | 1,805 | 1,828 | 347,200 |
| 2005/03/31 | 1,789 | 1,825 | 1,789 | 1,820 | 262,700 |
| 2005/03/30 | 1,803 | 1,806 | 1,770 | 1,787 | 116,700 |
| 2005/03/29 | 1,855 | 1,855 | 1,809 | 1,825 | 147,600 |
| 2005/03/28 | 1,850 | 1,880 | 1,843 | 1,855 | 96,900 |
| 2005/03/25 | 1,875 | 1,880 | 1,850 | 1,880 | 77,100 |
| 2005/03/24 | 1,890 | 1,890 | 1,851 | 1,851 | 157,900 |
| 2005/03/23 | 1,896 | 1,896 | 1,847 | 1,857 | 256,600 |
| 2005/03/22 | 1,858 | 1,905 | 1,848 | 1,884 | 269,600 |
| 2005/03/18 | 1,845 | 1,858 | 1,840 | 1,850 | 175,100 |
| 2005/03/17 | 1,840 | 1,842 | 1,828 | 1,842 | 146,500 |
| 2005/03/16 | 1,838 | 1,844 | 1,826 | 1,826 | 161,400 |
| 2005/03/15 | 1,808 | 1,817 | 1,801 | 1,808 | 160,700 |
| 2005/03/14 | 1,836 | 1,843 | 1,824 | 1,825 | 99,600 |
| 2005/03/11 | 1,880 | 1,880 | 1,837 | 1,843 | 243,200 |
| 2005/03/10 | 1,855 | 1,870 | 1,831 | 1,852 | 196,800 |
| 2005/03/09 | 1,840 | 1,867 | 1,822 | 1,855 | 207,800 |
| 2005/03/08 | 1,848 | 1,848 | 1,819 | 1,819 | 199,500 |
| 2005/03/07 | 1,843 | 1,848 | 1,833 | 1,847 | 255,400 |
| 2005/03/04 | 1,842 | 1,847 | 1,825 | 1,837 | 217,200 |
| 2005/03/03 | 1,848 | 1,850 | 1,824 | 1,824 | 234,800 |
| 2005/03/02 | 1,837 | 1,852 | 1,811 | 1,850 | 302,000 |
| 2005/03/01 | 1,825 | 1,829 | 1,801 | 1,807 | 261,400 |
| 2005/02/28 | 1,840 | 1,840 | 1,802 | 1,815 | 240,000 |
| 2005/02/25 | 1,800 | 1,865 | 1,797 | 1,849 | 695,200 |
| 2005/02/24 | 1,755 | 1,770 | 1,732 | 1,770 | 277,600 |
| 2005/02/23 | 1,726 | 1,769 | 1,703 | 1,755 | 280,800 |
| 2005/02/22 | 1,772 | 1,772 | 1,740 | 1,756 | 97,400 |
| 2005/02/21 | 1,808 | 1,808 | 1,765 | 1,775 | 161,200 |
| 2005/02/18 | 1,768 | 1,780 | 1,750 | 1,752 | 170,600 |
| 2005/02/17 | 1,800 | 1,800 | 1,772 | 1,797 | 312,100 |
| 2005/02/16 | 1,750 | 1,782 | 1,750 | 1,782 | 97,900 |
| 2005/02/15 | 1,759 | 1,760 | 1,751 | 1,755 | 116,200 |
| 2005/02/14 | 1,759 | 1,764 | 1,744 | 1,757 | 166,100 |
| 2005/02/10 | 1,776 | 1,776 | 1,738 | 1,742 | 139,400 |
| 2005/02/09 | 1,784 | 1,784 | 1,762 | 1,775 | 117,000 |
| 2005/02/08 | 1,793 | 1,793 | 1,765 | 1,783 | 195,000 |
| 2005/02/07 | 1,790 | 1,805 | 1,785 | 1,792 | 127,800 |
| 2005/02/04 | 1,803 | 1,809 | 1,780 | 1,790 | 208,700 |
| 2005/02/03 | 1,802 | 1,802 | 1,774 | 1,780 | 171,200 |
| 2005/02/02 | 1,784 | 1,788 | 1,774 | 1,780 | 149,600 |
| 2005/02/01 | 1,780 | 1,797 | 1,765 | 1,780 | 395,400 |
| 2005/01/31 | 1,806 | 1,825 | 1,750 | 1,797 | 513,200 |
| 2005/01/28 | 1,860 | 1,860 | 1,812 | 1,836 | 200,600 |
| 2005/01/27 | 1,849 | 1,860 | 1,835 | 1,840 | 326,100 |
| 2005/01/26 | 1,833 | 1,839 | 1,822 | 1,826 | 158,700 |
| 2005/01/25 | 1,830 | 1,832 | 1,802 | 1,808 | 216,100 |
| 2005/01/24 | 1,790 | 1,829 | 1,771 | 1,800 | 330,100 |
| 2005/01/21 | 1,767 | 1,777 | 1,753 | 1,760 | 206,200 |
| 2005/01/20 | 1,798 | 1,798 | 1,769 | 1,770 | 315,400 |
| 2005/01/19 | 1,811 | 1,818 | 1,784 | 1,788 | 108,100 |
| 2005/01/18 | 1,845 | 1,879 | 1,800 | 1,807 | 198,900 |
| 2005/01/17 | 1,830 | 1,841 | 1,824 | 1,831 | 254,700 |
| 2005/01/14 | 1,800 | 1,834 | 1,795 | 1,825 | 332,600 |
| 2005/01/13 | 1,889 | 1,889 | 1,826 | 1,843 | 258,600 |
| 2005/01/12 | 1,920 | 1,920 | 1,865 | 1,889 | 298,600 |
| 2005/01/11 | 1,860 | 1,926 | 1,855 | 1,921 | 315,700 |
| 2005/01/07 | 1,850 | 1,867 | 1,824 | 1,855 | 218,200 |
| 2005/01/06 | 1,801 | 1,859 | 1,801 | 1,844 | 422,200 |
| 2005/01/05 | 1,756 | 1,835 | 1,755 | 1,803 | 460,900 |
| 2005/01/04 | 1,740 | 1,747 | 1,726 | 1,746 | 210,200 |