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 |
---|---|---|---|---|---|
2008/12/30 | 853 | 904 | 842 | 900 | 426,600 |
2008/12/29 | 820 | 854 | 813 | 853 | 243,700 |
2008/12/26 | 805 | 832 | 805 | 825 | 153,600 |
2008/12/25 | 820 | 834 | 806 | 821 | 82,600 |
2008/12/24 | 824 | 829 | 807 | 821 | 416,000 |
2008/12/22 | 848 | 848 | 798 | 825 | 679,500 |
2008/12/19 | 892 | 892 | 828 | 849 | 1,160,200 |
2008/12/18 | 943 | 946 | 892 | 893 | 785,200 |
2008/12/17 | 1,000 | 1,005 | 979 | 992 | 1,185,700 |
2008/12/16 | 997 | 1,007 | 997 | 1,000 | 1,096,600 |
2008/12/15 | 998 | 1,005 | 970 | 997 | 1,811,900 |
2008/12/12 | 964 | 1,007 | 963 | 998 | 2,071,700 |
2008/12/11 | 940 | 965 | 932 | 963 | 1,261,800 |
2008/12/10 | 949 | 951 | 901 | 940 | 1,080,300 |
2008/12/09 | 950 | 958 | 940 | 950 | 1,199,000 |
2008/12/08 | 950 | 959 | 949 | 953 | 896,300 |
2008/12/05 | 960 | 960 | 947 | 950 | 1,064,500 |
2008/12/04 | 925 | 958 | 922 | 950 | 2,258,700 |
2008/12/03 | 917 | 926 | 883 | 925 | 1,921,700 |
2008/12/02 | 905 | 926 | 897 | 917 | 1,495,900 |
2008/12/01 | 907 | 922 | 901 | 903 | 1,450,800 |
2008/11/28 | 934 | 934 | 860 | 897 | 2,178,100 |
2008/11/27 | 846 | 925 | 842 | 920 | 2,211,100 |
2008/11/26 | 890 | 933 | 839 | 839 | 3,000,200 |
2008/11/25 | 900 | 958 | 872 | 939 | 3,257,900 |
2008/11/21 | 801 | 873 | 796 | 866 | 3,058,300 |
2008/11/20 | 749 | 855 | 739 | 782 | 2,665,200 |
2008/11/19 | 692 | 768 | 692 | 758 | 1,139,300 |
2008/11/18 | 651 | 686 | 651 | 683 | 467,300 |
2008/11/17 | 635 | 694 | 623 | 673 | 760,100 |
2008/11/14 | 694 | 694 | 639 | 643 | 458,800 |
2008/11/13 | 630 | 674 | 623 | 664 | 290,400 |
2008/11/12 | 640 | 663 | 638 | 640 | 353,000 |
2008/11/11 | 681 | 688 | 653 | 658 | 538,900 |
2008/11/10 | 689 | 698 | 683 | 695 | 554,700 |
2008/11/07 | 648 | 680 | 638 | 665 | 394,200 |
2008/11/06 | 647 | 698 | 634 | 668 | 505,300 |
2008/11/05 | 670 | 699 | 655 | 697 | 530,600 |
2008/11/04 | 670 | 681 | 603 | 666 | 961,900 |
2008/10/31 | 679 | 695 | 646 | 671 | 742,300 |
2008/10/30 | 569 | 630 | 565 | 629 | 717,100 |
2008/10/29 | 562 | 600 | 541 | 568 | 642,500 |
2008/10/28 | 504 | 561 | 454 | 552 | 1,771,100 |
2008/10/27 | 621 | 630 | 550 | 554 | 709,900 |
2008/10/24 | 673 | 674 | 611 | 620 | 777,000 |
2008/10/23 | 698 | 711 | 667 | 684 | 652,000 |
2008/10/22 | 711 | 713 | 679 | 683 | 529,800 |
2008/10/21 | 767 | 776 | 719 | 742 | 453,600 |
2008/10/20 | 751 | 762 | 724 | 747 | 428,100 |
2008/10/17 | 798 | 798 | 744 | 759 | 385,400 |
2008/10/16 | 754 | 788 | 745 | 755 | 335,800 |
2008/10/15 | 798 | 799 | 770 | 799 | 403,500 |
2008/10/14 | 790 | 791 | 757 | 785 | 419,600 |
2008/10/10 | 714 | 714 | 663 | 696 | 630,600 |
2008/10/09 | 699 | 744 | 685 | 715 | 419,700 |
2008/10/08 | 745 | 745 | 673 | 679 | 518,800 |
2008/10/07 | 735 | 800 | 730 | 772 | 370,800 |
2008/10/06 | 837 | 842 | 795 | 806 | 487,700 |
2008/10/03 | 849 | 862 | 845 | 857 | 393,100 |
2008/10/02 | 835 | 864 | 834 | 859 | 613,300 |
2008/10/01 | 848 | 852 | 838 | 847 | 518,900 |
2008/09/30 | 783 | 827 | 783 | 820 | 479,100 |
2008/09/29 | 910 | 912 | 830 | 833 | 891,900 |
2008/09/26 | 936 | 940 | 915 | 922 | 340,400 |
2008/09/25 | 955 | 964 | 932 | 935 | 523,500 |
2008/09/24 | 980 | 993 | 972 | 993 | 509,900 |
2008/09/22 | 1,011 | 1,011 | 980 | 982 | 729,900 |
2008/09/19 | 980 | 998 | 979 | 990 | 617,000 |
2008/09/18 | 990 | 1,018 | 972 | 1,010 | 642,500 |
2008/09/17 | 1,044 | 1,044 | 1,015 | 1,023 | 312,000 |
2008/09/16 | 971 | 1,010 | 965 | 1,004 | 449,900 |
2008/09/12 | 1,029 | 1,035 | 1,012 | 1,029 | 312,900 |
2008/09/11 | 1,009 | 1,027 | 1,000 | 1,014 | 605,900 |
2008/09/10 | 986 | 1,011 | 984 | 999 | 497,600 |
2008/09/09 | 988 | 998 | 985 | 993 | 384,000 |
2008/09/08 | 975 | 995 | 975 | 984 | 581,300 |
2008/09/05 | 970 | 987 | 968 | 977 | 299,800 |
2008/09/04 | 975 | 1,017 | 973 | 1,007 | 500,400 |
2008/09/03 | 981 | 988 | 969 | 975 | 356,800 |
2008/09/02 | 975 | 996 | 967 | 971 | 479,600 |
2008/09/01 | 978 | 986 | 973 | 983 | 408,900 |
2008/08/29 | 990 | 993 | 971 | 977 | 438,400 |
2008/08/28 | 981 | 987 | 969 | 972 | 315,600 |
2008/08/27 | 989 | 997 | 976 | 981 | 459,800 |
2008/08/26 | 1,001 | 1,010 | 993 | 997 | 511,600 |
2008/08/25 | 1,016 | 1,030 | 1,005 | 1,009 | 483,400 |
2008/08/22 | 1,020 | 1,025 | 998 | 1,003 | 429,500 |
2008/08/21 | 1,036 | 1,043 | 1,026 | 1,028 | 544,800 |
2008/08/20 | 1,067 | 1,074 | 1,033 | 1,049 | 554,600 |
2008/08/19 | 1,050 | 1,059 | 1,026 | 1,055 | 273,100 |
2008/08/18 | 1,059 | 1,080 | 1,045 | 1,049 | 388,400 |
2008/08/15 | 1,070 | 1,078 | 1,020 | 1,039 | 567,600 |
2008/08/14 | 1,059 | 1,069 | 1,042 | 1,046 | 326,000 |
2008/08/13 | 1,074 | 1,074 | 1,037 | 1,041 | 323,000 |
2008/08/12 | 1,057 | 1,077 | 1,046 | 1,059 | 641,100 |
2008/08/11 | 1,028 | 1,039 | 1,021 | 1,037 | 296,100 |
2008/08/08 | 976 | 1,017 | 969 | 1,008 | 583,900 |
2008/08/07 | 1,003 | 1,007 | 961 | 966 | 477,800 |
2008/08/06 | 1,019 | 1,046 | 1,003 | 1,004 | 639,600 |
2008/08/05 | 1,000 | 1,019 | 999 | 1,003 | 358,500 |
2008/08/04 | 1,014 | 1,029 | 984 | 989 | 605,500 |
2008/08/01 | 1,013 | 1,026 | 998 | 1,000 | 243,900 |
2008/07/31 | 1,050 | 1,067 | 1,017 | 1,030 | 237,300 |
2008/07/30 | 1,019 | 1,031 | 1,012 | 1,030 | 204,000 |
2008/07/29 | 991 | 1,003 | 988 | 1,003 | 167,100 |
2008/07/28 | 1,014 | 1,025 | 997 | 1,001 | 326,800 |
2008/07/25 | 1,025 | 1,034 | 1,008 | 1,014 | 259,500 |
2008/07/24 | 1,022 | 1,036 | 1,020 | 1,035 | 271,500 |
2008/07/23 | 983 | 1,019 | 980 | 1,012 | 339,300 |
2008/07/22 | 987 | 987 | 960 | 973 | 322,400 |
2008/07/18 | 1,000 | 1,018 | 952 | 967 | 416,300 |
2008/07/17 | 1,035 | 1,035 | 1,000 | 1,002 | 445,000 |
2008/07/16 | 994 | 1,007 | 987 | 991 | 235,500 |
2008/07/15 | 1,047 | 1,047 | 1,002 | 1,014 | 242,000 |
2008/07/14 | 1,015 | 1,049 | 1,003 | 1,007 | 253,800 |
2008/07/11 | 1,003 | 1,035 | 988 | 1,018 | 392,500 |
2008/07/10 | 980 | 996 | 975 | 983 | 222,900 |
2008/07/09 | 1,035 | 1,038 | 983 | 990 | 492,700 |
2008/07/08 | 1,057 | 1,057 | 1,008 | 1,010 | 329,300 |
2008/07/07 | 1,060 | 1,063 | 1,025 | 1,049 | 237,000 |
2008/07/04 | 1,031 | 1,041 | 1,013 | 1,032 | 411,800 |
2008/07/03 | 1,047 | 1,055 | 1,020 | 1,048 | 486,200 |
2008/07/02 | 1,089 | 1,092 | 1,050 | 1,055 | 313,500 |
2008/07/01 | 1,104 | 1,120 | 1,085 | 1,097 | 427,100 |
2008/06/30 | 1,115 | 1,138 | 1,110 | 1,124 | 428,900 |
2008/06/27 | 1,090 | 1,128 | 1,086 | 1,108 | 339,000 |
2008/06/26 | 1,147 | 1,147 | 1,114 | 1,115 | 194,300 |
2008/06/25 | 1,117 | 1,145 | 1,097 | 1,141 | 441,400 |
2008/06/24 | 1,118 | 1,153 | 1,113 | 1,137 | 550,100 |
2008/06/23 | 1,100 | 1,116 | 1,078 | 1,098 | 354,600 |
2008/06/20 | 1,129 | 1,143 | 1,107 | 1,115 | 429,100 |
2008/06/19 | 1,148 | 1,155 | 1,130 | 1,146 | 410,000 |
2008/06/18 | 1,199 | 1,199 | 1,127 | 1,134 | 1,271,700 |
2008/06/17 | 1,199 | 1,220 | 1,194 | 1,199 | 1,251,800 |
2008/06/16 | 1,166 | 1,220 | 1,159 | 1,206 | 1,336,500 |
2008/06/13 | 1,108 | 1,141 | 1,108 | 1,126 | 385,900 |
2008/06/12 | 1,154 | 1,154 | 1,111 | 1,118 | 1,013,000 |
2008/06/11 | 1,169 | 1,170 | 1,149 | 1,153 | 403,700 |
2008/06/10 | 1,184 | 1,195 | 1,133 | 1,142 | 808,400 |
2008/06/09 | 1,147 | 1,172 | 1,130 | 1,144 | 548,600 |
2008/06/06 | 1,190 | 1,224 | 1,165 | 1,196 | 651,400 |
2008/06/05 | 1,144 | 1,191 | 1,131 | 1,186 | 656,800 |
2008/06/04 | 1,122 | 1,147 | 1,107 | 1,127 | 653,800 |
2008/06/03 | 1,147 | 1,167 | 1,122 | 1,127 | 972,800 |
2008/06/02 | 1,143 | 1,199 | 1,143 | 1,187 | 1,081,200 |
2008/05/30 | 1,142 | 1,165 | 1,127 | 1,155 | 1,026,300 |
2008/05/29 | 1,150 | 1,150 | 1,111 | 1,122 | 1,232,200 |
2008/05/28 | 1,230 | 1,230 | 1,182 | 1,185 | 579,100 |
2008/05/27 | 1,268 | 1,270 | 1,220 | 1,231 | 822,000 |
2008/05/26 | 1,240 | 1,270 | 1,200 | 1,216 | 1,404,600 |
2008/05/23 | 1,128 | 1,240 | 1,108 | 1,220 | 956,900 |
2008/05/22 | 1,097 | 1,130 | 1,067 | 1,113 | 321,000 |
2008/05/21 | 1,132 | 1,132 | 1,091 | 1,109 | 500,800 |
2008/05/20 | 1,050 | 1,230 | 1,030 | 1,131 | 1,002,100 |
2008/05/19 | 1,149 | 1,150 | 1,126 | 1,135 | 118,800 |
2008/05/16 | 1,149 | 1,159 | 1,146 | 1,155 | 300,300 |
2008/05/15 | 1,100 | 1,154 | 1,094 | 1,145 | 599,400 |
2008/05/14 | 1,091 | 1,110 | 1,083 | 1,108 | 568,300 |
2008/05/13 | 1,080 | 1,105 | 1,070 | 1,095 | 524,500 |
2008/05/12 | 1,000 | 1,048 | 991 | 1,040 | 292,700 |
2008/05/09 | 1,020 | 1,020 | 998 | 998 | 268,000 |
2008/05/08 | 1,042 | 1,050 | 1,029 | 1,038 | 228,200 |
2008/05/07 | 1,056 | 1,058 | 1,037 | 1,044 | 168,600 |
2008/05/02 | 1,058 | 1,060 | 1,029 | 1,035 | 179,600 |
2008/05/01 | 1,070 | 1,075 | 1,048 | 1,052 | 114,500 |
2008/04/30 | 1,060 | 1,067 | 1,040 | 1,066 | 189,000 |
2008/04/28 | 1,070 | 1,083 | 1,052 | 1,070 | 205,100 |
2008/04/25 | 1,048 | 1,063 | 1,042 | 1,057 | 258,200 |
2008/04/24 | 1,046 | 1,050 | 1,031 | 1,047 | 190,200 |
2008/04/23 | 1,020 | 1,045 | 1,012 | 1,043 | 272,800 |
2008/04/22 | 1,009 | 1,012 | 996 | 1,009 | 251,100 |
2008/04/21 | 999 | 1,002 | 995 | 999 | 235,300 |
2008/04/18 | 985 | 1,006 | 975 | 1,002 | 428,700 |
2008/04/17 | 993 | 997 | 980 | 987 | 248,700 |
2008/04/16 | 970 | 995 | 965 | 973 | 390,600 |
2008/04/15 | 995 | 996 | 962 | 969 | 262,900 |
2008/04/14 | 1,002 | 1,003 | 987 | 995 | 141,400 |
2008/04/11 | 986 | 1,004 | 986 | 1,003 | 201,500 |
2008/04/10 | 1,002 | 1,006 | 981 | 984 | 264,800 |
2008/04/09 | 1,011 | 1,023 | 1,005 | 1,010 | 185,200 |
2008/04/08 | 1,030 | 1,040 | 999 | 1,003 | 431,200 |
2008/04/07 | 1,003 | 1,006 | 996 | 1,000 | 362,400 |
2008/04/04 | 1,001 | 1,014 | 1,000 | 1,003 | 151,400 |
2008/04/03 | 1,029 | 1,029 | 1,000 | 1,005 | 167,200 |
2008/04/02 | 1,022 | 1,024 | 1,006 | 1,015 | 151,800 |
2008/04/01 | 990 | 1,012 | 952 | 1,002 | 320,200 |
2008/03/31 | 988 | 989 | 950 | 950 | 322,500 |
2008/03/28 | 1,006 | 1,006 | 976 | 998 | 208,200 |
2008/03/27 | 1,037 | 1,045 | 993 | 996 | 300,300 |
2008/03/26 | 1,019 | 1,057 | 1,016 | 1,057 | 193,400 |
2008/03/25 | 1,073 | 1,085 | 1,052 | 1,066 | 330,900 |
2008/03/24 | 1,088 | 1,088 | 1,065 | 1,068 | 237,300 |
2008/03/21 | 1,060 | 1,098 | 1,053 | 1,091 | 309,300 |
2008/03/19 | 1,060 | 1,060 | 1,025 | 1,053 | 278,100 |
2008/03/18 | 1,002 | 1,015 | 997 | 1,004 | 296,300 |
2008/03/17 | 1,010 | 1,014 | 991 | 1,006 | 454,800 |
2008/03/14 | 1,047 | 1,047 | 1,003 | 1,009 | 585,400 |
2008/03/13 | 1,037 | 1,044 | 1,004 | 1,026 | 367,700 |
2008/03/12 | 1,050 | 1,050 | 1,022 | 1,025 | 478,600 |
2008/03/11 | 1,000 | 1,028 | 998 | 1,017 | 654,000 |
2008/03/10 | 1,040 | 1,051 | 1,005 | 1,012 | 543,600 |
2008/03/07 | 1,051 | 1,068 | 1,040 | 1,046 | 648,900 |
2008/03/06 | 1,025 | 1,079 | 1,014 | 1,071 | 478,300 |
2008/03/05 | 1,003 | 1,025 | 1,000 | 1,006 | 220,500 |
2008/03/04 | 1,006 | 1,020 | 999 | 1,000 | 419,300 |
2008/03/03 | 1,025 | 1,034 | 1,002 | 1,005 | 426,500 |
2008/02/29 | 1,008 | 1,071 | 1,000 | 1,055 | 601,600 |
2008/02/28 | 1,001 | 1,013 | 999 | 1,012 | 285,900 |
2008/02/27 | 1,004 | 1,012 | 999 | 1,001 | 343,600 |
2008/02/26 | 1,010 | 1,016 | 998 | 998 | 328,200 |
2008/02/25 | 1,000 | 1,015 | 999 | 1,004 | 355,200 |
2008/02/22 | 1,006 | 1,006 | 993 | 999 | 294,100 |
2008/02/21 | 990 | 1,010 | 990 | 1,007 | 407,600 |
2008/02/20 | 999 | 1,005 | 984 | 989 | 549,500 |
2008/02/19 | 988 | 1,015 | 975 | 1,015 | 642,000 |
2008/02/18 | 977 | 992 | 960 | 963 | 472,900 |
2008/02/15 | 940 | 964 | 919 | 958 | 442,800 |
2008/02/14 | 941 | 965 | 911 | 936 | 717,300 |
2008/02/13 | 916 | 946 | 915 | 933 | 680,200 |
2008/02/12 | 919 | 924 | 904 | 912 | 458,500 |
2008/02/08 | 924 | 936 | 911 | 918 | 500,100 |
2008/02/07 | 935 | 949 | 901 | 914 | 811,200 |
2008/02/06 | 995 | 995 | 922 | 925 | 759,900 |
2008/02/05 | 1,000 | 1,019 | 984 | 1,002 | 883,700 |
2008/02/04 | 998 | 1,039 | 953 | 1,030 | 1,330,500 |
2008/02/01 | 900 | 988 | 900 | 988 | 1,205,100 |
2008/01/31 | 811 | 890 | 811 | 888 | 469,300 |
2008/01/30 | 869 | 869 | 830 | 844 | 344,200 |
2008/01/29 | 833 | 864 | 825 | 864 | 400,300 |
2008/01/28 | 847 | 850 | 814 | 819 | 279,500 |
2008/01/25 | 819 | 839 | 813 | 839 | 403,900 |
2008/01/24 | 810 | 818 | 788 | 805 | 451,300 |
2008/01/23 | 811 | 830 | 784 | 800 | 249,900 |
2008/01/22 | 825 | 830 | 788 | 791 | 477,800 |
2008/01/21 | 855 | 856 | 835 | 835 | 341,200 |
2008/01/18 | 820 | 874 | 815 | 870 | 421,500 |
2008/01/17 | 843 | 858 | 817 | 831 | 606,100 |
2008/01/16 | 885 | 885 | 837 | 849 | 539,700 |
2008/01/15 | 964 | 965 | 890 | 895 | 456,600 |
2008/01/11 | 941 | 945 | 915 | 924 | 423,500 |
2008/01/10 | 938 | 950 | 931 | 940 | 354,500 |
2008/01/09 | 925 | 937 | 906 | 931 | 389,100 |
2008/01/08 | 941 | 941 | 922 | 931 | 387,700 |
2008/01/07 | 945 | 953 | 922 | 932 | 408,500 |
2008/01/04 | 988 | 994 | 939 | 945 | 283,900 |