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 |
---|---|---|---|---|---|
2010/12/30 | 1,195 | 1,195 | 1,177 | 1,177 | 97,100 |
2010/12/29 | 1,179 | 1,192 | 1,179 | 1,192 | 55,800 |
2010/12/28 | 1,180 | 1,191 | 1,178 | 1,184 | 66,800 |
2010/12/27 | 1,175 | 1,181 | 1,175 | 1,178 | 65,300 |
2010/12/24 | 1,176 | 1,181 | 1,172 | 1,178 | 109,400 |
2010/12/22 | 1,173 | 1,186 | 1,172 | 1,174 | 133,700 |
2010/12/21 | 1,170 | 1,186 | 1,170 | 1,180 | 89,000 |
2010/12/20 | 1,187 | 1,188 | 1,175 | 1,178 | 192,400 |
2010/12/17 | 1,197 | 1,197 | 1,181 | 1,188 | 199,100 |
2010/12/16 | 1,194 | 1,199 | 1,183 | 1,184 | 175,600 |
2010/12/15 | 1,179 | 1,192 | 1,175 | 1,192 | 262,800 |
2010/12/14 | 1,197 | 1,205 | 1,179 | 1,189 | 227,100 |
2010/12/13 | 1,176 | 1,199 | 1,175 | 1,189 | 176,200 |
2010/12/10 | 1,200 | 1,200 | 1,189 | 1,193 | 209,400 |
2010/12/09 | 1,176 | 1,200 | 1,173 | 1,189 | 308,300 |
2010/12/08 | 1,143 | 1,176 | 1,143 | 1,176 | 334,100 |
2010/12/07 | 1,141 | 1,146 | 1,138 | 1,143 | 107,700 |
2010/12/06 | 1,136 | 1,153 | 1,136 | 1,145 | 83,800 |
2010/12/03 | 1,156 | 1,156 | 1,133 | 1,147 | 168,000 |
2010/12/02 | 1,160 | 1,170 | 1,135 | 1,136 | 212,700 |
2010/12/01 | 1,164 | 1,166 | 1,140 | 1,150 | 312,900 |
2010/11/30 | 1,130 | 1,177 | 1,124 | 1,177 | 211,900 |
2010/11/29 | 1,133 | 1,151 | 1,131 | 1,138 | 145,300 |
2010/11/26 | 1,150 | 1,152 | 1,130 | 1,134 | 137,800 |
2010/11/25 | 1,170 | 1,170 | 1,146 | 1,155 | 160,200 |
2010/11/24 | 1,118 | 1,177 | 1,115 | 1,174 | 491,900 |
2010/11/22 | 1,134 | 1,134 | 1,117 | 1,117 | 97,100 |
2010/11/19 | 1,140 | 1,141 | 1,111 | 1,115 | 204,300 |
2010/11/18 | 1,110 | 1,140 | 1,102 | 1,136 | 241,100 |
2010/11/17 | 1,091 | 1,106 | 1,090 | 1,101 | 154,900 |
2010/11/16 | 1,105 | 1,106 | 1,090 | 1,092 | 147,700 |
2010/11/15 | 1,106 | 1,112 | 1,070 | 1,092 | 171,300 |
2010/11/12 | 1,096 | 1,115 | 1,095 | 1,104 | 261,700 |
2010/11/11 | 1,095 | 1,099 | 1,065 | 1,095 | 219,300 |
2010/11/10 | 1,060 | 1,084 | 1,060 | 1,078 | 183,700 |
2010/11/09 | 1,074 | 1,078 | 1,059 | 1,066 | 81,300 |
2010/11/08 | 1,061 | 1,074 | 1,061 | 1,074 | 142,700 |
2010/11/05 | 1,050 | 1,099 | 1,040 | 1,069 | 401,700 |
2010/11/04 | 1,025 | 1,038 | 1,016 | 1,023 | 183,500 |
2010/11/02 | 1,008 | 1,030 | 999 | 1,028 | 133,500 |
2010/11/01 | 1,014 | 1,014 | 995 | 1,000 | 89,700 |
2010/10/29 | 1,025 | 1,027 | 1,004 | 1,014 | 159,600 |
2010/10/28 | 1,019 | 1,024 | 1,003 | 1,024 | 342,800 |
2010/10/27 | 1,016 | 1,024 | 998 | 1,019 | 215,300 |
2010/10/26 | 1,007 | 1,016 | 988 | 995 | 114,000 |
2010/10/25 | 991 | 1,010 | 990 | 1,007 | 129,000 |
2010/10/22 | 999 | 1,009 | 990 | 1,001 | 128,600 |
2010/10/21 | 1,003 | 1,005 | 985 | 989 | 100,500 |
2010/10/20 | 999 | 1,009 | 979 | 1,000 | 174,600 |
2010/10/19 | 1,001 | 1,023 | 1,001 | 1,010 | 101,300 |
2010/10/18 | 999 | 1,022 | 995 | 1,007 | 85,800 |
2010/10/15 | 999 | 1,019 | 992 | 1,005 | 131,300 |
2010/10/14 | 1,040 | 1,043 | 1,010 | 1,011 | 243,200 |
2010/10/13 | 992 | 1,032 | 989 | 1,024 | 321,400 |
2010/10/12 | 1,007 | 1,007 | 975 | 980 | 100,400 |
2010/10/08 | 975 | 1,000 | 975 | 997 | 178,100 |
2010/10/07 | 980 | 996 | 979 | 987 | 123,500 |
2010/10/06 | 975 | 986 | 971 | 983 | 140,300 |
2010/10/05 | 973 | 986 | 966 | 980 | 290,500 |
2010/10/04 | 999 | 1,004 | 958 | 960 | 298,700 |
2010/10/01 | 1,017 | 1,024 | 1,001 | 1,005 | 272,000 |
2010/09/30 | 1,021 | 1,046 | 1,011 | 1,017 | 203,800 |
2010/09/29 | 1,000 | 1,052 | 996 | 1,048 | 254,900 |
2010/09/28 | 985 | 1,017 | 985 | 1,004 | 241,700 |
2010/09/27 | 1,073 | 1,076 | 1,024 | 1,032 | 504,700 |
2010/09/24 | 1,071 | 1,083 | 1,067 | 1,072 | 218,800 |
2010/09/22 | 1,073 | 1,083 | 1,065 | 1,069 | 151,600 |
2010/09/21 | 1,068 | 1,078 | 1,068 | 1,068 | 88,600 |
2010/09/17 | 1,080 | 1,080 | 1,060 | 1,069 | 245,000 |
2010/09/16 | 1,095 | 1,100 | 1,065 | 1,069 | 181,700 |
2010/09/15 | 1,060 | 1,096 | 1,055 | 1,091 | 144,200 |
2010/09/14 | 1,084 | 1,087 | 1,064 | 1,068 | 120,100 |
2010/09/13 | 1,101 | 1,104 | 1,076 | 1,078 | 186,700 |
2010/09/10 | 1,084 | 1,105 | 1,084 | 1,101 | 214,000 |
2010/09/09 | 1,082 | 1,096 | 1,074 | 1,092 | 129,400 |
2010/09/08 | 1,087 | 1,095 | 1,071 | 1,075 | 215,000 |
2010/09/07 | 1,099 | 1,106 | 1,091 | 1,101 | 156,700 |
2010/09/06 | 1,094 | 1,103 | 1,086 | 1,099 | 130,000 |
2010/09/03 | 1,081 | 1,097 | 1,081 | 1,095 | 167,700 |
2010/09/02 | 1,087 | 1,089 | 1,070 | 1,086 | 174,700 |
2010/09/01 | 1,039 | 1,072 | 1,038 | 1,068 | 205,100 |
2010/08/31 | 1,056 | 1,066 | 1,039 | 1,039 | 249,800 |
2010/08/30 | 1,093 | 1,100 | 1,078 | 1,082 | 267,500 |
2010/08/27 | 1,090 | 1,096 | 1,079 | 1,095 | 215,300 |
2010/08/26 | 1,089 | 1,099 | 1,078 | 1,097 | 347,700 |
2010/08/25 | 1,092 | 1,097 | 1,082 | 1,090 | 231,100 |
2010/08/24 | 1,078 | 1,098 | 1,075 | 1,095 | 319,600 |
2010/08/23 | 1,051 | 1,080 | 1,047 | 1,077 | 218,000 |
2010/08/20 | 1,040 | 1,064 | 1,028 | 1,061 | 278,200 |
2010/08/19 | 1,072 | 1,072 | 1,030 | 1,044 | 251,800 |
2010/08/18 | 1,039 | 1,084 | 1,037 | 1,078 | 348,500 |
2010/08/17 | 1,042 | 1,042 | 1,028 | 1,037 | 108,900 |
2010/08/16 | 1,045 | 1,049 | 1,037 | 1,040 | 118,300 |
2010/08/13 | 1,011 | 1,043 | 1,008 | 1,041 | 163,100 |
2010/08/12 | 1,014 | 1,019 | 1,002 | 1,008 | 257,500 |
2010/08/11 | 1,026 | 1,040 | 1,020 | 1,030 | 128,500 |
2010/08/10 | 1,047 | 1,060 | 1,043 | 1,048 | 311,700 |
2010/08/09 | 1,023 | 1,068 | 1,021 | 1,047 | 470,800 |
2010/08/06 | 998 | 1,027 | 995 | 1,024 | 359,100 |
2010/08/05 | 981 | 999 | 980 | 998 | 320,200 |
2010/08/04 | 976 | 977 | 964 | 977 | 211,100 |
2010/08/03 | 976 | 978 | 972 | 974 | 147,400 |
2010/08/02 | 964 | 973 | 959 | 968 | 122,500 |
2010/07/30 | 961 | 969 | 953 | 964 | 155,100 |
2010/07/29 | 964 | 972 | 960 | 968 | 71,000 |
2010/07/28 | 962 | 973 | 958 | 972 | 113,400 |
2010/07/27 | 959 | 963 | 954 | 960 | 67,100 |
2010/07/26 | 952 | 959 | 950 | 956 | 85,700 |
2010/07/23 | 935 | 955 | 935 | 943 | 216,100 |
2010/07/22 | 946 | 955 | 943 | 944 | 67,400 |
2010/07/21 | 944 | 960 | 939 | 953 | 110,500 |
2010/07/20 | 945 | 949 | 933 | 942 | 111,000 |
2010/07/16 | 953 | 960 | 951 | 955 | 52,300 |
2010/07/15 | 973 | 973 | 956 | 960 | 115,800 |
2010/07/14 | 949 | 970 | 945 | 970 | 130,200 |
2010/07/13 | 950 | 952 | 941 | 943 | 105,300 |
2010/07/12 | 961 | 966 | 950 | 951 | 94,200 |
2010/07/09 | 970 | 973 | 961 | 968 | 126,800 |
2010/07/08 | 965 | 974 | 957 | 963 | 196,000 |
2010/07/07 | 947 | 962 | 945 | 960 | 140,400 |
2010/07/06 | 941 | 953 | 941 | 953 | 119,300 |
2010/07/05 | 951 | 958 | 944 | 952 | 95,500 |
2010/07/02 | 948 | 959 | 944 | 958 | 97,200 |
2010/07/01 | 960 | 964 | 946 | 951 | 175,800 |
2010/06/30 | 936 | 958 | 932 | 958 | 179,600 |
2010/06/29 | 955 | 961 | 940 | 940 | 159,700 |
2010/06/28 | 962 | 969 | 947 | 954 | 148,900 |
2010/06/25 | 965 | 972 | 957 | 962 | 116,800 |
2010/06/24 | 973 | 981 | 967 | 976 | 121,500 |
2010/06/23 | 967 | 979 | 967 | 973 | 169,000 |
2010/06/22 | 971 | 976 | 968 | 976 | 126,200 |
2010/06/21 | 972 | 980 | 972 | 978 | 126,200 |
2010/06/18 | 974 | 978 | 966 | 971 | 136,600 |
2010/06/17 | 973 | 974 | 968 | 973 | 97,200 |
2010/06/16 | 969 | 975 | 963 | 975 | 222,500 |
2010/06/15 | 950 | 965 | 948 | 962 | 156,000 |
2010/06/14 | 952 | 954 | 949 | 952 | 90,900 |
2010/06/11 | 955 | 955 | 947 | 948 | 161,100 |
2010/06/10 | 943 | 953 | 939 | 947 | 247,500 |
2010/06/09 | 945 | 949 | 935 | 944 | 227,500 |
2010/06/08 | 926 | 946 | 923 | 941 | 268,600 |
2010/06/07 | 921 | 921 | 913 | 916 | 137,800 |
2010/06/04 | 929 | 940 | 925 | 936 | 174,800 |
2010/06/03 | 921 | 926 | 911 | 922 | 174,500 |
2010/06/02 | 904 | 922 | 903 | 915 | 195,700 |
2010/06/01 | 913 | 916 | 902 | 904 | 167,200 |
2010/05/31 | 890 | 914 | 885 | 911 | 171,000 |
2010/05/28 | 893 | 900 | 881 | 890 | 247,100 |
2010/05/27 | 865 | 891 | 865 | 890 | 237,700 |
2010/05/26 | 880 | 883 | 865 | 868 | 374,700 |
2010/05/25 | 898 | 898 | 883 | 887 | 216,400 |
2010/05/24 | 883 | 904 | 875 | 898 | 227,000 |
2010/05/21 | 880 | 895 | 878 | 882 | 294,600 |
2010/05/20 | 902 | 904 | 890 | 893 | 286,200 |
2010/05/19 | 903 | 914 | 886 | 914 | 466,000 |
2010/05/18 | 936 | 936 | 915 | 918 | 219,800 |
2010/05/17 | 949 | 950 | 933 | 935 | 278,700 |
2010/05/14 | 941 | 942 | 931 | 939 | 573,000 |
2010/05/13 | 890 | 892 | 882 | 892 | 134,300 |
2010/05/12 | 890 | 900 | 881 | 886 | 172,600 |
2010/05/11 | 906 | 908 | 888 | 888 | 155,500 |
2010/05/10 | 879 | 897 | 878 | 895 | 198,100 |
2010/05/07 | 888 | 892 | 877 | 878 | 368,300 |
2010/05/06 | 903 | 907 | 884 | 906 | 349,100 |
2010/04/30 | 915 | 918 | 910 | 911 | 145,200 |
2010/04/28 | 921 | 923 | 913 | 913 | 242,300 |
2010/04/27 | 922 | 928 | 921 | 927 | 135,700 |
2010/04/26 | 930 | 932 | 925 | 926 | 164,300 |
2010/04/23 | 925 | 930 | 921 | 927 | 124,800 |
2010/04/22 | 930 | 930 | 921 | 929 | 153,200 |
2010/04/21 | 935 | 935 | 927 | 929 | 111,900 |
2010/04/20 | 925 | 932 | 924 | 930 | 158,500 |
2010/04/19 | 938 | 939 | 926 | 926 | 261,800 |
2010/04/16 | 942 | 943 | 936 | 937 | 114,500 |
2010/04/15 | 940 | 942 | 936 | 941 | 140,400 |
2010/04/14 | 935 | 941 | 935 | 941 | 155,400 |
2010/04/13 | 942 | 943 | 934 | 941 | 103,800 |
2010/04/12 | 941 | 942 | 937 | 938 | 110,800 |
2010/04/09 | 936 | 941 | 933 | 934 | 161,000 |
2010/04/08 | 945 | 945 | 934 | 937 | 166,200 |
2010/04/07 | 942 | 946 | 937 | 945 | 164,700 |
2010/04/06 | 939 | 941 | 932 | 937 | 228,900 |
2010/04/05 | 947 | 949 | 939 | 942 | 126,600 |
2010/04/02 | 960 | 960 | 945 | 946 | 118,900 |
2010/04/01 | 958 | 959 | 944 | 950 | 251,100 |
2010/03/31 | 951 | 964 | 950 | 961 | 162,800 |
2010/03/30 | 955 | 955 | 940 | 951 | 284,900 |
2010/03/29 | 951 | 955 | 943 | 952 | 189,800 |
2010/03/26 | 982 | 990 | 982 | 988 | 342,300 |
2010/03/25 | 999 | 1,000 | 972 | 974 | 527,100 |
2010/03/24 | 994 | 997 | 992 | 997 | 286,300 |
2010/03/23 | 983 | 992 | 983 | 989 | 224,400 |
2010/03/19 | 982 | 986 | 981 | 981 | 174,300 |
2010/03/18 | 982 | 985 | 980 | 981 | 159,900 |
2010/03/17 | 982 | 984 | 980 | 984 | 121,100 |
2010/03/16 | 977 | 980 | 977 | 977 | 105,000 |
2010/03/15 | 981 | 984 | 977 | 980 | 132,300 |
2010/03/12 | 979 | 982 | 974 | 981 | 171,100 |
2010/03/11 | 973 | 980 | 973 | 978 | 138,400 |
2010/03/10 | 970 | 971 | 964 | 969 | 135,400 |
2010/03/09 | 964 | 966 | 961 | 966 | 145,000 |
2010/03/08 | 970 | 970 | 962 | 966 | 247,100 |
2010/03/05 | 971 | 973 | 964 | 966 | 83,300 |
2010/03/04 | 965 | 970 | 962 | 962 | 132,000 |
2010/03/03 | 964 | 975 | 955 | 969 | 237,900 |
2010/03/02 | 951 | 968 | 939 | 964 | 206,900 |
2010/03/01 | 936 | 950 | 936 | 946 | 163,300 |
2010/02/26 | 935 | 938 | 930 | 934 | 163,400 |
2010/02/25 | 930 | 935 | 924 | 932 | 168,100 |
2010/02/24 | 932 | 934 | 919 | 929 | 211,300 |
2010/02/23 | 934 | 937 | 929 | 932 | 146,200 |
2010/02/22 | 918 | 932 | 917 | 929 | 187,600 |
2010/02/19 | 929 | 929 | 918 | 918 | 163,100 |
2010/02/18 | 930 | 934 | 921 | 928 | 183,300 |
2010/02/17 | 938 | 938 | 928 | 932 | 111,000 |
2010/02/16 | 926 | 939 | 926 | 929 | 79,000 |
2010/02/15 | 918 | 937 | 914 | 927 | 156,200 |
2010/02/12 | 920 | 923 | 906 | 918 | 282,400 |
2010/02/10 | 932 | 937 | 922 | 922 | 218,300 |
2010/02/09 | 950 | 950 | 927 | 932 | 215,700 |
2010/02/08 | 955 | 968 | 951 | 957 | 103,400 |
2010/02/05 | 931 | 990 | 931 | 963 | 478,700 |
2010/02/04 | 960 | 968 | 936 | 943 | 429,900 |
2010/02/03 | 959 | 968 | 956 | 960 | 138,900 |
2010/02/02 | 960 | 961 | 952 | 959 | 155,500 |
2010/02/01 | 968 | 969 | 952 | 960 | 214,900 |
2010/01/29 | 976 | 983 | 973 | 975 | 147,800 |
2010/01/28 | 975 | 983 | 972 | 976 | 209,200 |
2010/01/27 | 980 | 993 | 973 | 980 | 218,400 |
2010/01/26 | 990 | 997 | 976 | 979 | 245,800 |
2010/01/25 | 992 | 1,004 | 991 | 998 | 132,000 |
2010/01/22 | 998 | 1,008 | 992 | 1,000 | 151,500 |
2010/01/21 | 999 | 1,017 | 999 | 1,013 | 134,700 |
2010/01/20 | 1,002 | 1,014 | 1,001 | 1,007 | 102,100 |
2010/01/19 | 1,000 | 1,008 | 996 | 1,007 | 81,200 |
2010/01/18 | 997 | 1,011 | 996 | 1,000 | 160,900 |
2010/01/15 | 1,025 | 1,025 | 999 | 1,005 | 163,000 |
2010/01/14 | 999 | 1,012 | 997 | 1,012 | 162,600 |
2010/01/13 | 981 | 1,006 | 981 | 993 | 187,100 |
2010/01/12 | 972 | 986 | 972 | 978 | 204,700 |
2010/01/08 | 972 | 974 | 967 | 972 | 104,800 |
2010/01/07 | 964 | 972 | 961 | 972 | 145,600 |
2010/01/06 | 959 | 968 | 954 | 965 | 92,600 |
2010/01/05 | 962 | 970 | 961 | 965 | 64,100 |
2010/01/04 | 964 | 967 | 955 | 957 | 50,300 |