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 |
---|---|---|---|---|---|
2009/12/30 | 966 | 966 | 950 | 950 | 87,700 |
2009/12/29 | 955 | 967 | 951 | 966 | 87,100 |
2009/12/28 | 959 | 964 | 955 | 956 | 76,000 |
2009/12/25 | 956 | 964 | 949 | 961 | 70,100 |
2009/12/24 | 958 | 961 | 950 | 955 | 74,400 |
2009/12/22 | 950 | 967 | 941 | 958 | 173,500 |
2009/12/21 | 942 | 975 | 935 | 948 | 266,000 |
2009/12/18 | 931 | 938 | 930 | 932 | 144,600 |
2009/12/17 | 941 | 944 | 931 | 934 | 114,300 |
2009/12/16 | 930 | 939 | 924 | 938 | 173,300 |
2009/12/15 | 914 | 924 | 906 | 917 | 98,800 |
2009/12/14 | 914 | 917 | 906 | 916 | 78,300 |
2009/12/11 | 911 | 918 | 906 | 914 | 134,600 |
2009/12/10 | 905 | 915 | 900 | 911 | 87,700 |
2009/12/09 | 904 | 911 | 890 | 908 | 116,700 |
2009/12/08 | 920 | 927 | 901 | 904 | 250,500 |
2009/12/07 | 930 | 931 | 921 | 923 | 79,900 |
2009/12/04 | 925 | 930 | 913 | 921 | 178,400 |
2009/12/03 | 916 | 928 | 906 | 926 | 188,200 |
2009/12/02 | 916 | 916 | 903 | 906 | 80,300 |
2009/12/01 | 899 | 914 | 897 | 906 | 210,800 |
2009/11/30 | 880 | 904 | 873 | 898 | 230,900 |
2009/11/27 | 860 | 882 | 856 | 879 | 105,400 |
2009/11/26 | 890 | 897 | 879 | 880 | 137,600 |
2009/11/25 | 865 | 889 | 860 | 889 | 164,600 |
2009/11/24 | 870 | 872 | 857 | 859 | 166,100 |
2009/11/20 | 833 | 861 | 833 | 860 | 281,600 |
2009/11/19 | 867 | 871 | 850 | 855 | 250,300 |
2009/11/18 | 876 | 876 | 861 | 869 | 167,100 |
2009/11/17 | 863 | 877 | 845 | 869 | 196,700 |
2009/11/16 | 840 | 861 | 838 | 855 | 140,600 |
2009/11/13 | 835 | 854 | 832 | 843 | 142,200 |
2009/11/12 | 849 | 851 | 840 | 845 | 206,100 |
2009/11/11 | 860 | 867 | 836 | 849 | 248,100 |
2009/11/10 | 880 | 882 | 863 | 867 | 207,900 |
2009/11/09 | 880 | 885 | 867 | 871 | 193,900 |
2009/11/06 | 907 | 907 | 883 | 889 | 153,100 |
2009/11/05 | 884 | 892 | 877 | 891 | 143,600 |
2009/11/04 | 882 | 899 | 878 | 886 | 152,500 |
2009/11/02 | 875 | 881 | 871 | 881 | 188,000 |
2009/10/30 | 898 | 898 | 883 | 889 | 130,200 |
2009/10/29 | 890 | 894 | 875 | 883 | 223,700 |
2009/10/28 | 899 | 911 | 896 | 900 | 128,400 |
2009/10/27 | 913 | 914 | 892 | 900 | 260,400 |
2009/10/26 | 907 | 915 | 906 | 910 | 266,400 |
2009/10/23 | 922 | 922 | 905 | 914 | 187,300 |
2009/10/22 | 913 | 919 | 896 | 908 | 223,700 |
2009/10/21 | 928 | 935 | 914 | 917 | 175,900 |
2009/10/20 | 930 | 938 | 926 | 938 | 150,500 |
2009/10/19 | 915 | 925 | 910 | 921 | 162,500 |
2009/10/16 | 904 | 909 | 895 | 906 | 206,200 |
2009/10/15 | 915 | 922 | 891 | 904 | 343,700 |
2009/10/14 | 907 | 925 | 901 | 918 | 227,600 |
2009/10/13 | 921 | 926 | 889 | 909 | 335,100 |
2009/10/09 | 931 | 939 | 915 | 925 | 263,900 |
2009/10/08 | 952 | 960 | 928 | 931 | 203,800 |
2009/10/07 | 960 | 960 | 941 | 957 | 155,700 |
2009/10/06 | 955 | 955 | 926 | 936 | 164,200 |
2009/10/05 | 952 | 953 | 928 | 940 | 212,100 |
2009/10/02 | 974 | 974 | 957 | 968 | 187,600 |
2009/10/01 | 986 | 989 | 965 | 974 | 207,100 |
2009/09/30 | 984 | 991 | 982 | 990 | 106,300 |
2009/09/29 | 985 | 992 | 977 | 983 | 99,900 |
2009/09/28 | 1,000 | 1,001 | 979 | 983 | 220,900 |
2009/09/25 | 1,005 | 1,028 | 1,005 | 1,011 | 213,100 |
2009/09/24 | 1,055 | 1,070 | 1,053 | 1,070 | 308,000 |
2009/09/18 | 1,043 | 1,049 | 1,035 | 1,049 | 207,800 |
2009/09/17 | 1,047 | 1,048 | 1,035 | 1,042 | 207,100 |
2009/09/16 | 1,055 | 1,055 | 1,037 | 1,038 | 168,400 |
2009/09/15 | 1,045 | 1,054 | 1,042 | 1,043 | 130,600 |
2009/09/14 | 1,045 | 1,049 | 1,040 | 1,048 | 139,400 |
2009/09/11 | 1,045 | 1,052 | 1,037 | 1,041 | 185,100 |
2009/09/10 | 1,038 | 1,050 | 1,036 | 1,048 | 112,800 |
2009/09/09 | 1,040 | 1,044 | 1,035 | 1,042 | 116,500 |
2009/09/08 | 1,043 | 1,052 | 1,033 | 1,039 | 166,500 |
2009/09/07 | 1,043 | 1,052 | 1,040 | 1,043 | 76,300 |
2009/09/04 | 1,058 | 1,058 | 1,037 | 1,040 | 140,400 |
2009/09/03 | 1,046 | 1,054 | 1,043 | 1,048 | 147,000 |
2009/09/02 | 1,051 | 1,051 | 1,039 | 1,045 | 194,500 |
2009/09/01 | 1,050 | 1,060 | 1,048 | 1,050 | 124,600 |
2009/08/31 | 1,053 | 1,053 | 1,040 | 1,040 | 177,600 |
2009/08/28 | 1,050 | 1,054 | 1,037 | 1,044 | 100,700 |
2009/08/27 | 1,048 | 1,049 | 1,034 | 1,042 | 228,500 |
2009/08/26 | 1,045 | 1,050 | 1,042 | 1,050 | 158,100 |
2009/08/25 | 1,056 | 1,066 | 1,043 | 1,045 | 236,600 |
2009/08/24 | 1,060 | 1,076 | 1,060 | 1,067 | 95,400 |
2009/08/21 | 1,048 | 1,054 | 1,040 | 1,049 | 186,000 |
2009/08/20 | 1,052 | 1,053 | 1,039 | 1,048 | 243,900 |
2009/08/19 | 1,059 | 1,067 | 1,053 | 1,057 | 145,000 |
2009/08/18 | 1,053 | 1,071 | 1,053 | 1,066 | 81,900 |
2009/08/17 | 1,080 | 1,082 | 1,067 | 1,073 | 109,100 |
2009/08/14 | 1,086 | 1,099 | 1,073 | 1,090 | 178,200 |
2009/08/13 | 1,080 | 1,088 | 1,068 | 1,080 | 289,900 |
2009/08/12 | 1,065 | 1,074 | 1,052 | 1,063 | 250,900 |
2009/08/11 | 1,040 | 1,069 | 1,037 | 1,063 | 252,000 |
2009/08/10 | 1,040 | 1,043 | 1,030 | 1,037 | 234,700 |
2009/08/07 | 1,046 | 1,048 | 1,032 | 1,039 | 144,500 |
2009/08/06 | 1,048 | 1,057 | 1,045 | 1,049 | 188,200 |
2009/08/05 | 1,050 | 1,065 | 1,031 | 1,047 | 270,800 |
2009/08/04 | 1,069 | 1,069 | 1,051 | 1,059 | 147,700 |
2009/08/03 | 1,050 | 1,065 | 1,030 | 1,060 | 318,000 |
2009/07/31 | 1,033 | 1,033 | 1,019 | 1,024 | 284,400 |
2009/07/30 | 1,040 | 1,040 | 1,026 | 1,032 | 132,400 |
2009/07/29 | 1,035 | 1,044 | 1,029 | 1,029 | 340,800 |
2009/07/28 | 1,058 | 1,059 | 1,043 | 1,052 | 153,400 |
2009/07/27 | 1,037 | 1,049 | 1,032 | 1,040 | 227,100 |
2009/07/24 | 1,049 | 1,052 | 1,029 | 1,036 | 245,900 |
2009/07/23 | 1,042 | 1,058 | 1,041 | 1,047 | 203,400 |
2009/07/22 | 1,052 | 1,063 | 1,039 | 1,042 | 198,100 |
2009/07/21 | 1,041 | 1,057 | 1,041 | 1,051 | 228,300 |
2009/07/17 | 1,085 | 1,085 | 1,064 | 1,069 | 118,100 |
2009/07/16 | 1,078 | 1,086 | 1,064 | 1,069 | 203,700 |
2009/07/15 | 1,066 | 1,066 | 1,051 | 1,054 | 246,500 |
2009/07/14 | 1,040 | 1,050 | 1,033 | 1,045 | 165,900 |
2009/07/13 | 1,035 | 1,043 | 1,021 | 1,035 | 194,200 |
2009/07/10 | 1,062 | 1,062 | 1,037 | 1,047 | 119,900 |
2009/07/09 | 1,050 | 1,057 | 1,034 | 1,047 | 217,900 |
2009/07/08 | 1,067 | 1,082 | 1,064 | 1,070 | 190,300 |
2009/07/07 | 1,091 | 1,119 | 1,081 | 1,087 | 223,800 |
2009/07/06 | 1,092 | 1,112 | 1,092 | 1,098 | 86,800 |
2009/07/03 | 1,101 | 1,114 | 1,088 | 1,100 | 187,500 |
2009/07/02 | 1,125 | 1,127 | 1,108 | 1,121 | 191,900 |
2009/07/01 | 1,119 | 1,128 | 1,108 | 1,110 | 187,100 |
2009/06/30 | 1,130 | 1,142 | 1,102 | 1,116 | 172,100 |
2009/06/29 | 1,124 | 1,144 | 1,116 | 1,123 | 204,700 |
2009/06/26 | 1,111 | 1,111 | 1,087 | 1,107 | 255,500 |
2009/06/25 | 1,101 | 1,119 | 1,074 | 1,097 | 381,800 |
2009/06/24 | 1,060 | 1,099 | 1,052 | 1,097 | 434,000 |
2009/06/23 | 1,065 | 1,068 | 1,051 | 1,061 | 215,200 |
2009/06/22 | 1,061 | 1,087 | 1,061 | 1,078 | 188,400 |
2009/06/19 | 1,079 | 1,092 | 1,055 | 1,076 | 264,600 |
2009/06/18 | 1,097 | 1,097 | 1,066 | 1,081 | 124,100 |
2009/06/17 | 1,067 | 1,095 | 1,057 | 1,094 | 271,900 |
2009/06/16 | 1,069 | 1,069 | 1,046 | 1,056 | 277,900 |
2009/06/15 | 1,066 | 1,072 | 1,056 | 1,069 | 384,400 |
2009/06/12 | 1,089 | 1,090 | 1,073 | 1,075 | 393,400 |
2009/06/11 | 1,100 | 1,100 | 1,086 | 1,089 | 115,300 |
2009/06/10 | 1,079 | 1,096 | 1,077 | 1,089 | 256,600 |
2009/06/09 | 1,083 | 1,092 | 1,081 | 1,087 | 153,400 |
2009/06/08 | 1,077 | 1,098 | 1,077 | 1,098 | 189,200 |
2009/06/05 | 1,092 | 1,100 | 1,080 | 1,097 | 180,200 |
2009/06/04 | 1,100 | 1,107 | 1,091 | 1,091 | 158,200 |
2009/06/03 | 1,115 | 1,124 | 1,101 | 1,115 | 225,300 |
2009/06/02 | 1,089 | 1,124 | 1,087 | 1,115 | 371,100 |
2009/06/01 | 1,088 | 1,093 | 1,082 | 1,088 | 172,800 |
2009/05/29 | 1,100 | 1,108 | 1,070 | 1,092 | 334,200 |
2009/05/28 | 1,078 | 1,124 | 1,073 | 1,104 | 468,000 |
2009/05/27 | 1,075 | 1,088 | 1,057 | 1,077 | 368,500 |
2009/05/26 | 1,086 | 1,086 | 1,067 | 1,074 | 145,200 |
2009/05/25 | 1,051 | 1,090 | 1,045 | 1,086 | 432,800 |
2009/05/22 | 1,039 | 1,055 | 1,026 | 1,050 | 417,200 |
2009/05/21 | 1,002 | 1,045 | 998 | 1,042 | 370,400 |
2009/05/20 | 1,008 | 1,008 | 994 | 1,001 | 162,700 |
2009/05/19 | 1,001 | 1,019 | 984 | 1,007 | 336,800 |
2009/05/18 | 1,030 | 1,030 | 989 | 1,003 | 320,200 |
2009/05/15 | 1,056 | 1,056 | 1,010 | 1,032 | 740,700 |
2009/05/14 | 948 | 966 | 938 | 956 | 276,600 |
2009/05/13 | 939 | 970 | 938 | 960 | 335,300 |
2009/05/12 | 926 | 929 | 901 | 922 | 236,400 |
2009/05/11 | 917 | 936 | 917 | 928 | 255,400 |
2009/05/08 | 891 | 908 | 890 | 908 | 174,500 |
2009/05/07 | 909 | 910 | 875 | 882 | 187,200 |
2009/05/01 | 900 | 903 | 873 | 894 | 259,600 |
2009/04/30 | 850 | 892 | 849 | 872 | 378,200 |
2009/04/28 | 898 | 919 | 850 | 852 | 618,400 |
2009/04/27 | 926 | 939 | 901 | 913 | 262,200 |
2009/04/24 | 944 | 947 | 916 | 936 | 304,000 |
2009/04/23 | 902 | 957 | 901 | 946 | 273,000 |
2009/04/22 | 910 | 921 | 906 | 912 | 139,100 |
2009/04/21 | 931 | 931 | 900 | 925 | 228,800 |
2009/04/20 | 939 | 953 | 927 | 930 | 160,400 |
2009/04/17 | 945 | 945 | 928 | 939 | 163,400 |
2009/04/16 | 946 | 965 | 943 | 944 | 214,900 |
2009/04/15 | 947 | 958 | 928 | 936 | 258,400 |
2009/04/14 | 924 | 943 | 920 | 937 | 118,500 |
2009/04/13 | 943 | 945 | 923 | 927 | 138,000 |
2009/04/10 | 949 | 953 | 936 | 942 | 236,900 |
2009/04/09 | 935 | 964 | 927 | 948 | 311,000 |
2009/04/08 | 914 | 944 | 911 | 934 | 386,000 |
2009/04/07 | 896 | 904 | 886 | 894 | 314,200 |
2009/04/06 | 918 | 922 | 885 | 890 | 244,800 |
2009/04/03 | 935 | 957 | 923 | 928 | 295,000 |
2009/04/02 | 919 | 928 | 896 | 909 | 331,500 |
2009/04/01 | 879 | 917 | 874 | 909 | 300,000 |
2009/03/31 | 884 | 899 | 860 | 869 | 268,000 |
2009/03/30 | 928 | 937 | 886 | 889 | 249,100 |
2009/03/27 | 938 | 956 | 932 | 937 | 248,000 |
2009/03/26 | 953 | 953 | 918 | 928 | 357,400 |
2009/03/25 | 970 | 977 | 960 | 977 | 226,600 |
2009/03/24 | 970 | 977 | 951 | 970 | 266,500 |
2009/03/23 | 940 | 956 | 933 | 950 | 228,500 |
2009/03/19 | 935 | 943 | 926 | 930 | 297,300 |
2009/03/18 | 945 | 945 | 921 | 926 | 396,200 |
2009/03/17 | 923 | 932 | 917 | 926 | 561,200 |
2009/03/16 | 933 | 944 | 916 | 916 | 287,900 |
2009/03/13 | 922 | 939 | 917 | 923 | 340,100 |
2009/03/12 | 960 | 965 | 951 | 962 | 128,700 |
2009/03/11 | 967 | 980 | 953 | 955 | 204,200 |
2009/03/10 | 978 | 980 | 958 | 971 | 64,400 |
2009/03/09 | 990 | 992 | 968 | 968 | 95,400 |
2009/03/06 | 995 | 1,013 | 973 | 980 | 162,600 |
2009/03/05 | 985 | 1,000 | 963 | 984 | 205,200 |
2009/03/04 | 1,003 | 1,003 | 969 | 985 | 215,300 |
2009/03/03 | 984 | 1,023 | 974 | 1,013 | 452,700 |
2009/03/02 | 950 | 991 | 940 | 985 | 264,900 |
2009/02/27 | 950 | 985 | 932 | 975 | 231,700 |
2009/02/26 | 957 | 974 | 932 | 950 | 271,900 |
2009/02/25 | 954 | 972 | 940 | 967 | 223,600 |
2009/02/24 | 961 | 965 | 941 | 964 | 108,600 |
2009/02/23 | 932 | 972 | 905 | 972 | 142,800 |
2009/02/20 | 957 | 974 | 921 | 931 | 331,000 |
2009/02/19 | 975 | 975 | 943 | 957 | 482,200 |
2009/02/18 | 955 | 999 | 939 | 995 | 381,600 |
2009/02/17 | 980 | 980 | 906 | 954 | 441,800 |
2009/02/16 | 951 | 1,000 | 950 | 988 | 595,100 |
2009/02/13 | 940 | 956 | 937 | 950 | 315,900 |
2009/02/12 | 913 | 959 | 913 | 949 | 478,400 |
2009/02/10 | 900 | 974 | 896 | 949 | 464,000 |
2009/02/09 | 875 | 891 | 854 | 874 | 227,300 |
2009/02/06 | 855 | 902 | 849 | 896 | 392,800 |
2009/02/05 | 858 | 858 | 826 | 826 | 195,300 |
2009/02/04 | 845 | 858 | 832 | 848 | 236,800 |
2009/02/03 | 845 | 853 | 832 | 835 | 257,100 |
2009/02/02 | 825 | 855 | 822 | 855 | 289,400 |
2009/01/30 | 840 | 846 | 811 | 845 | 206,300 |
2009/01/29 | 854 | 855 | 829 | 850 | 180,000 |
2009/01/28 | 837 | 848 | 817 | 844 | 150,000 |
2009/01/27 | 813 | 822 | 803 | 817 | 159,400 |
2009/01/26 | 804 | 816 | 803 | 805 | 177,900 |
2009/01/23 | 818 | 818 | 800 | 807 | 238,200 |
2009/01/22 | 807 | 818 | 798 | 818 | 225,500 |
2009/01/21 | 799 | 804 | 792 | 793 | 209,900 |
2009/01/20 | 800 | 808 | 797 | 797 | 132,400 |
2009/01/19 | 798 | 806 | 795 | 798 | 142,000 |
2009/01/16 | 799 | 803 | 789 | 801 | 185,500 |
2009/01/15 | 797 | 798 | 779 | 785 | 448,800 |
2009/01/14 | 803 | 807 | 790 | 802 | 251,200 |
2009/01/13 | 800 | 815 | 793 | 802 | 230,000 |
2009/01/09 | 825 | 825 | 802 | 813 | 172,000 |
2009/01/08 | 825 | 843 | 801 | 805 | 392,800 |
2009/01/07 | 846 | 859 | 826 | 848 | 414,900 |
2009/01/06 | 860 | 870 | 836 | 836 | 231,000 |
2009/01/05 | 901 | 901 | 841 | 845 | 206,300 |