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 |
---|---|---|---|---|---|
2014/12/30 | 2,401 | 2,418 | 2,385 | 2,403 | 240,600 |
2014/12/29 | 2,387 | 2,419 | 2,382 | 2,418 | 310,600 |
2014/12/26 | 2,384 | 2,384 | 2,361 | 2,371 | 112,000 |
2014/12/25 | 2,377 | 2,392 | 2,371 | 2,374 | 102,200 |
2014/12/24 | 2,385 | 2,395 | 2,366 | 2,392 | 196,700 |
2014/12/22 | 2,356 | 2,396 | 2,280 | 2,369 | 442,300 |
2014/12/19 | 2,330 | 2,340 | 2,322 | 2,338 | 250,400 |
2014/12/18 | 2,329 | 2,336 | 2,311 | 2,318 | 240,300 |
2014/12/17 | 2,290 | 2,324 | 2,283 | 2,299 | 228,000 |
2014/12/16 | 2,340 | 2,355 | 2,294 | 2,298 | 311,800 |
2014/12/15 | 2,331 | 2,376 | 2,328 | 2,350 | 295,700 |
2014/12/12 | 2,306 | 2,344 | 2,297 | 2,328 | 498,300 |
2014/12/11 | 2,296 | 2,326 | 2,289 | 2,325 | 513,700 |
2014/12/10 | 2,326 | 2,338 | 2,277 | 2,302 | 489,400 |
2014/12/09 | 2,295 | 2,340 | 2,279 | 2,326 | 614,800 |
2014/12/08 | 2,290 | 2,299 | 2,262 | 2,271 | 197,500 |
2014/12/05 | 2,249 | 2,291 | 2,232 | 2,288 | 474,000 |
2014/12/04 | 2,276 | 2,288 | 2,251 | 2,264 | 341,200 |
2014/12/03 | 2,269 | 2,278 | 2,252 | 2,271 | 449,800 |
2014/12/02 | 2,263 | 2,267 | 2,231 | 2,259 | 487,500 |
2014/12/01 | 2,280 | 2,280 | 2,240 | 2,256 | 401,800 |
2014/11/28 | 2,310 | 2,323 | 2,274 | 2,277 | 264,300 |
2014/11/27 | 2,302 | 2,323 | 2,300 | 2,306 | 296,600 |
2014/11/26 | 2,290 | 2,301 | 2,282 | 2,288 | 302,300 |
2014/11/25 | 2,280 | 2,297 | 2,280 | 2,290 | 353,700 |
2014/11/21 | 2,262 | 2,283 | 2,248 | 2,269 | 384,800 |
2014/11/20 | 2,228 | 2,261 | 2,222 | 2,250 | 349,900 |
2014/11/19 | 2,237 | 2,256 | 2,216 | 2,216 | 295,500 |
2014/11/18 | 2,215 | 2,244 | 2,215 | 2,228 | 235,800 |
2014/11/17 | 2,243 | 2,243 | 2,204 | 2,208 | 379,500 |
2014/11/14 | 2,301 | 2,304 | 2,232 | 2,243 | 494,400 |
2014/11/13 | 2,300 | 2,300 | 2,230 | 2,280 | 542,900 |
2014/11/12 | 2,345 | 2,348 | 2,315 | 2,327 | 212,000 |
2014/11/11 | 2,330 | 2,353 | 2,295 | 2,337 | 399,100 |
2014/11/10 | 2,315 | 2,327 | 2,301 | 2,324 | 334,100 |
2014/11/07 | 2,309 | 2,317 | 2,286 | 2,311 | 324,700 |
2014/11/06 | 2,290 | 2,319 | 2,265 | 2,288 | 395,600 |
2014/11/05 | 2,272 | 2,288 | 2,257 | 2,288 | 296,000 |
2014/11/04 | 2,300 | 2,320 | 2,260 | 2,270 | 570,700 |
2014/10/31 | 2,232 | 2,262 | 2,218 | 2,256 | 449,700 |
2014/10/30 | 2,204 | 2,229 | 2,196 | 2,221 | 220,300 |
2014/10/29 | 2,186 | 2,209 | 2,177 | 2,196 | 195,000 |
2014/10/28 | 2,163 | 2,185 | 2,155 | 2,185 | 221,800 |
2014/10/27 | 2,145 | 2,178 | 2,144 | 2,172 | 210,200 |
2014/10/24 | 2,159 | 2,170 | 2,114 | 2,148 | 200,200 |
2014/10/23 | 2,138 | 2,152 | 2,117 | 2,148 | 246,000 |
2014/10/22 | 2,098 | 2,142 | 2,084 | 2,140 | 232,200 |
2014/10/21 | 2,090 | 2,107 | 2,043 | 2,064 | 232,500 |
2014/10/20 | 2,059 | 2,080 | 2,051 | 2,076 | 267,500 |
2014/10/17 | 2,073 | 2,079 | 2,033 | 2,035 | 249,800 |
2014/10/16 | 2,072 | 2,107 | 2,061 | 2,083 | 373,600 |
2014/10/15 | 2,097 | 2,114 | 2,083 | 2,101 | 241,300 |
2014/10/14 | 2,088 | 2,119 | 2,087 | 2,097 | 339,700 |
2014/10/10 | 2,140 | 2,141 | 2,121 | 2,138 | 334,200 |
2014/10/09 | 2,158 | 2,160 | 2,122 | 2,142 | 387,000 |
2014/10/08 | 2,125 | 2,145 | 2,113 | 2,138 | 200,000 |
2014/10/07 | 2,170 | 2,172 | 2,130 | 2,142 | 298,100 |
2014/10/06 | 2,199 | 2,202 | 2,176 | 2,181 | 191,000 |
2014/10/03 | 2,135 | 2,175 | 2,133 | 2,172 | 359,200 |
2014/10/02 | 2,162 | 2,176 | 2,132 | 2,140 | 400,400 |
2014/10/01 | 2,178 | 2,213 | 2,168 | 2,175 | 598,700 |
2014/09/30 | 2,190 | 2,194 | 2,168 | 2,169 | 383,300 |
2014/09/29 | 2,198 | 2,202 | 2,175 | 2,184 | 261,200 |
2014/09/26 | 2,187 | 2,228 | 2,185 | 2,191 | 513,800 |
2014/09/25 | 2,295 | 2,295 | 2,211 | 2,229 | 996,900 |
2014/09/24 | 2,280 | 2,286 | 2,268 | 2,275 | 568,200 |
2014/09/22 | 2,289 | 2,293 | 2,275 | 2,292 | 324,200 |
2014/09/19 | 2,275 | 2,286 | 2,264 | 2,280 | 249,100 |
2014/09/18 | 2,289 | 2,292 | 2,264 | 2,275 | 268,500 |
2014/09/17 | 2,290 | 2,299 | 2,266 | 2,266 | 287,200 |
2014/09/16 | 2,250 | 2,275 | 2,245 | 2,271 | 321,400 |
2014/09/12 | 2,250 | 2,263 | 2,241 | 2,247 | 234,100 |
2014/09/11 | 2,250 | 2,264 | 2,235 | 2,250 | 317,200 |
2014/09/10 | 2,222 | 2,230 | 2,206 | 2,227 | 333,600 |
2014/09/09 | 2,200 | 2,220 | 2,186 | 2,214 | 328,700 |
2014/09/08 | 2,195 | 2,206 | 2,174 | 2,196 | 390,500 |
2014/09/05 | 2,186 | 2,186 | 2,161 | 2,177 | 415,500 |
2014/09/04 | 2,200 | 2,200 | 2,160 | 2,182 | 534,500 |
2014/09/03 | 2,220 | 2,224 | 2,182 | 2,190 | 453,500 |
2014/09/02 | 2,210 | 2,218 | 2,169 | 2,170 | 724,100 |
2014/09/01 | 2,325 | 2,325 | 2,184 | 2,193 | 1,217,400 |
2014/08/29 | 2,361 | 2,388 | 2,354 | 2,375 | 132,800 |
2014/08/28 | 2,404 | 2,406 | 2,374 | 2,381 | 125,200 |
2014/08/27 | 2,400 | 2,445 | 2,389 | 2,404 | 382,900 |
2014/08/26 | 2,419 | 2,422 | 2,368 | 2,369 | 339,100 |
2014/08/25 | 2,420 | 2,441 | 2,411 | 2,419 | 172,200 |
2014/08/22 | 2,450 | 2,455 | 2,424 | 2,430 | 190,600 |
2014/08/21 | 2,458 | 2,461 | 2,432 | 2,442 | 330,300 |
2014/08/20 | 2,439 | 2,462 | 2,432 | 2,446 | 176,200 |
2014/08/19 | 2,484 | 2,488 | 2,432 | 2,447 | 341,900 |
2014/08/18 | 2,488 | 2,500 | 2,467 | 2,476 | 240,800 |
2014/08/15 | 2,487 | 2,497 | 2,460 | 2,477 | 164,600 |
2014/08/14 | 2,460 | 2,481 | 2,447 | 2,471 | 122,500 |
2014/08/13 | 2,475 | 2,497 | 2,465 | 2,473 | 255,000 |
2014/08/12 | 2,480 | 2,480 | 2,400 | 2,454 | 526,400 |
2014/08/11 | 2,550 | 2,550 | 2,476 | 2,504 | 307,200 |
2014/08/08 | 2,471 | 2,550 | 2,453 | 2,505 | 708,000 |
2014/08/07 | 2,419 | 2,455 | 2,399 | 2,448 | 305,300 |
2014/08/06 | 2,467 | 2,470 | 2,412 | 2,432 | 337,000 |
2014/08/05 | 2,508 | 2,536 | 2,474 | 2,481 | 272,000 |
2014/08/04 | 2,482 | 2,503 | 2,462 | 2,493 | 179,200 |
2014/08/01 | 2,429 | 2,528 | 2,420 | 2,508 | 501,000 |
2014/07/31 | 2,470 | 2,479 | 2,438 | 2,442 | 227,400 |
2014/07/30 | 2,460 | 2,490 | 2,441 | 2,443 | 275,700 |
2014/07/29 | 2,450 | 2,480 | 2,444 | 2,479 | 247,100 |
2014/07/28 | 2,446 | 2,468 | 2,436 | 2,446 | 239,600 |
2014/07/25 | 2,389 | 2,442 | 2,385 | 2,435 | 469,900 |
2014/07/24 | 2,373 | 2,380 | 2,327 | 2,341 | 338,100 |
2014/07/23 | 2,299 | 2,378 | 2,299 | 2,374 | 485,800 |
2014/07/22 | 2,245 | 2,275 | 2,239 | 2,272 | 166,400 |
2014/07/18 | 2,214 | 2,234 | 2,206 | 2,232 | 101,500 |
2014/07/17 | 2,249 | 2,277 | 2,246 | 2,249 | 122,900 |
2014/07/16 | 2,225 | 2,273 | 2,225 | 2,243 | 188,900 |
2014/07/15 | 2,252 | 2,266 | 2,231 | 2,237 | 144,400 |
2014/07/14 | 2,189 | 2,235 | 2,189 | 2,230 | 144,400 |
2014/07/11 | 2,191 | 2,209 | 2,183 | 2,203 | 93,500 |
2014/07/10 | 2,248 | 2,249 | 2,214 | 2,216 | 118,400 |
2014/07/09 | 2,215 | 2,236 | 2,207 | 2,230 | 133,300 |
2014/07/08 | 2,248 | 2,258 | 2,225 | 2,249 | 137,100 |
2014/07/07 | 2,239 | 2,285 | 2,228 | 2,248 | 231,300 |
2014/07/04 | 2,265 | 2,265 | 2,238 | 2,251 | 155,100 |
2014/07/03 | 2,268 | 2,274 | 2,222 | 2,235 | 147,300 |
2014/07/02 | 2,268 | 2,274 | 2,249 | 2,258 | 160,000 |
2014/07/01 | 2,259 | 2,275 | 2,225 | 2,240 | 228,200 |
2014/06/30 | 2,158 | 2,254 | 2,150 | 2,249 | 659,400 |
2014/06/27 | 2,167 | 2,174 | 2,124 | 2,132 | 217,100 |
2014/06/26 | 2,165 | 2,185 | 2,154 | 2,165 | 202,800 |
2014/06/25 | 2,143 | 2,189 | 2,137 | 2,169 | 367,700 |
2014/06/24 | 2,121 | 2,150 | 2,085 | 2,130 | 507,000 |
2014/06/23 | 2,195 | 2,197 | 2,136 | 2,152 | 524,800 |
2014/06/20 | 2,222 | 2,229 | 2,186 | 2,212 | 463,900 |
2014/06/19 | 2,233 | 2,239 | 2,212 | 2,231 | 278,600 |
2014/06/18 | 2,250 | 2,268 | 2,226 | 2,233 | 244,600 |
2014/06/17 | 2,209 | 2,250 | 2,209 | 2,243 | 305,600 |
2014/06/16 | 2,227 | 2,227 | 2,187 | 2,197 | 179,300 |
2014/06/13 | 2,170 | 2,220 | 2,167 | 2,215 | 395,200 |
2014/06/12 | 2,160 | 2,200 | 2,159 | 2,200 | 321,300 |
2014/06/11 | 2,160 | 2,196 | 2,156 | 2,196 | 428,900 |
2014/06/10 | 2,210 | 2,229 | 2,193 | 2,210 | 239,500 |
2014/06/09 | 2,261 | 2,274 | 2,221 | 2,234 | 257,900 |
2014/06/06 | 2,240 | 2,250 | 2,226 | 2,243 | 303,100 |
2014/06/05 | 2,212 | 2,234 | 2,206 | 2,216 | 286,300 |
2014/06/04 | 2,225 | 2,241 | 2,184 | 2,200 | 518,100 |
2014/06/03 | 2,189 | 2,245 | 2,189 | 2,234 | 591,200 |
2014/06/02 | 2,147 | 2,215 | 2,143 | 2,168 | 848,600 |
2014/05/30 | 2,092 | 2,125 | 2,082 | 2,118 | 355,000 |
2014/05/29 | 2,075 | 2,129 | 2,074 | 2,081 | 516,200 |
2014/05/28 | 2,064 | 2,097 | 2,064 | 2,074 | 264,900 |
2014/05/27 | 2,078 | 2,110 | 2,051 | 2,063 | 407,300 |
2014/05/26 | 2,068 | 2,079 | 2,029 | 2,079 | 446,300 |
2014/05/23 | 2,051 | 2,082 | 2,050 | 2,073 | 385,100 |
2014/05/22 | 2,043 | 2,063 | 2,021 | 2,057 | 807,900 |
2014/05/21 | 1,969 | 2,035 | 1,962 | 2,032 | 982,600 |
2014/05/20 | 1,915 | 1,982 | 1,892 | 1,971 | 595,900 |
2014/05/19 | 1,863 | 1,913 | 1,863 | 1,900 | 482,900 |
2014/05/16 | 1,860 | 1,888 | 1,850 | 1,862 | 673,000 |
2014/05/15 | 1,825 | 1,913 | 1,805 | 1,899 | 1,336,500 |
2014/05/14 | 1,732 | 1,748 | 1,722 | 1,735 | 143,100 |
2014/05/13 | 1,734 | 1,744 | 1,715 | 1,742 | 172,500 |
2014/05/12 | 1,739 | 1,739 | 1,702 | 1,709 | 264,700 |
2014/05/09 | 1,724 | 1,768 | 1,724 | 1,755 | 248,100 |
2014/05/08 | 1,704 | 1,745 | 1,698 | 1,741 | 206,000 |
2014/05/07 | 1,718 | 1,724 | 1,686 | 1,694 | 203,400 |
2014/05/02 | 1,712 | 1,721 | 1,701 | 1,717 | 77,800 |
2014/05/01 | 1,706 | 1,719 | 1,690 | 1,712 | 119,300 |
2014/04/30 | 1,704 | 1,711 | 1,694 | 1,701 | 138,400 |
2014/04/28 | 1,675 | 1,697 | 1,669 | 1,696 | 123,000 |
2014/04/25 | 1,677 | 1,693 | 1,670 | 1,683 | 88,900 |
2014/04/24 | 1,662 | 1,684 | 1,662 | 1,673 | 143,800 |
2014/04/23 | 1,678 | 1,682 | 1,660 | 1,663 | 293,100 |
2014/04/22 | 1,695 | 1,695 | 1,679 | 1,680 | 72,400 |
2014/04/21 | 1,691 | 1,700 | 1,683 | 1,693 | 97,700 |
2014/04/18 | 1,708 | 1,708 | 1,685 | 1,691 | 82,300 |
2014/04/17 | 1,691 | 1,703 | 1,686 | 1,692 | 155,100 |
2014/04/16 | 1,680 | 1,694 | 1,675 | 1,694 | 143,700 |
2014/04/15 | 1,684 | 1,685 | 1,666 | 1,671 | 156,200 |
2014/04/14 | 1,674 | 1,687 | 1,673 | 1,676 | 97,600 |
2014/04/11 | 1,682 | 1,698 | 1,673 | 1,681 | 123,700 |
2014/04/10 | 1,716 | 1,733 | 1,700 | 1,703 | 163,500 |
2014/04/09 | 1,688 | 1,707 | 1,674 | 1,692 | 216,600 |
2014/04/08 | 1,715 | 1,716 | 1,700 | 1,701 | 120,900 |
2014/04/07 | 1,739 | 1,739 | 1,717 | 1,720 | 101,000 |
2014/04/04 | 1,737 | 1,750 | 1,730 | 1,741 | 101,800 |
2014/04/03 | 1,740 | 1,755 | 1,736 | 1,736 | 76,900 |
2014/04/02 | 1,744 | 1,760 | 1,736 | 1,736 | 187,100 |
2014/04/01 | 1,771 | 1,771 | 1,730 | 1,744 | 159,400 |
2014/03/31 | 1,759 | 1,770 | 1,735 | 1,770 | 183,800 |
2014/03/28 | 1,734 | 1,752 | 1,711 | 1,749 | 205,300 |
2014/03/27 | 1,703 | 1,732 | 1,687 | 1,727 | 185,700 |
2014/03/26 | 1,779 | 1,791 | 1,736 | 1,744 | 309,800 |
2014/03/25 | 1,775 | 1,810 | 1,766 | 1,780 | 335,300 |
2014/03/24 | 1,710 | 1,780 | 1,707 | 1,772 | 416,200 |
2014/03/20 | 1,744 | 1,744 | 1,694 | 1,696 | 210,000 |
2014/03/19 | 1,722 | 1,749 | 1,719 | 1,723 | 215,200 |
2014/03/18 | 1,722 | 1,730 | 1,697 | 1,721 | 222,100 |
2014/03/17 | 1,674 | 1,684 | 1,659 | 1,682 | 292,100 |
2014/03/14 | 1,680 | 1,692 | 1,668 | 1,678 | 463,400 |
2014/03/13 | 1,727 | 1,741 | 1,714 | 1,721 | 155,500 |
2014/03/12 | 1,745 | 1,747 | 1,726 | 1,726 | 177,400 |
2014/03/11 | 1,750 | 1,770 | 1,733 | 1,755 | 233,500 |
2014/03/10 | 1,755 | 1,764 | 1,744 | 1,745 | 131,600 |
2014/03/07 | 1,732 | 1,754 | 1,732 | 1,750 | 175,700 |
2014/03/06 | 1,755 | 1,755 | 1,726 | 1,735 | 263,400 |
2014/03/05 | 1,740 | 1,755 | 1,736 | 1,744 | 167,600 |
2014/03/04 | 1,690 | 1,734 | 1,689 | 1,730 | 219,300 |
2014/03/03 | 1,705 | 1,712 | 1,685 | 1,712 | 192,300 |
2014/02/28 | 1,720 | 1,722 | 1,698 | 1,712 | 208,600 |
2014/02/27 | 1,735 | 1,741 | 1,711 | 1,714 | 203,800 |
2014/02/26 | 1,721 | 1,748 | 1,721 | 1,741 | 142,900 |
2014/02/25 | 1,735 | 1,755 | 1,728 | 1,743 | 251,100 |
2014/02/24 | 1,704 | 1,744 | 1,703 | 1,729 | 166,100 |
2014/02/21 | 1,699 | 1,716 | 1,695 | 1,713 | 237,600 |
2014/02/20 | 1,705 | 1,719 | 1,688 | 1,700 | 472,100 |
2014/02/19 | 1,722 | 1,742 | 1,706 | 1,729 | 290,700 |
2014/02/18 | 1,682 | 1,744 | 1,682 | 1,738 | 360,700 |
2014/02/17 | 1,693 | 1,705 | 1,672 | 1,695 | 279,800 |
2014/02/14 | 1,700 | 1,716 | 1,670 | 1,694 | 417,600 |
2014/02/13 | 1,722 | 1,729 | 1,691 | 1,704 | 272,700 |
2014/02/12 | 1,773 | 1,773 | 1,694 | 1,718 | 474,300 |
2014/02/10 | 1,791 | 1,794 | 1,721 | 1,755 | 478,400 |
2014/02/07 | 1,790 | 1,815 | 1,770 | 1,801 | 298,500 |
2014/02/06 | 1,731 | 1,743 | 1,705 | 1,742 | 216,400 |
2014/02/05 | 1,730 | 1,740 | 1,690 | 1,719 | 255,000 |
2014/02/04 | 1,747 | 1,757 | 1,710 | 1,717 | 336,900 |
2014/02/03 | 1,806 | 1,819 | 1,785 | 1,794 | 206,200 |
2014/01/31 | 1,841 | 1,852 | 1,806 | 1,827 | 222,700 |
2014/01/30 | 1,836 | 1,856 | 1,815 | 1,832 | 310,000 |
2014/01/29 | 1,839 | 1,862 | 1,831 | 1,861 | 215,000 |
2014/01/28 | 1,800 | 1,833 | 1,793 | 1,817 | 180,500 |
2014/01/27 | 1,795 | 1,813 | 1,775 | 1,795 | 288,800 |
2014/01/24 | 1,825 | 1,836 | 1,806 | 1,832 | 303,000 |
2014/01/23 | 1,870 | 1,874 | 1,846 | 1,846 | 208,300 |
2014/01/22 | 1,847 | 1,864 | 1,840 | 1,861 | 175,600 |
2014/01/21 | 1,849 | 1,871 | 1,842 | 1,847 | 201,900 |
2014/01/20 | 1,848 | 1,859 | 1,830 | 1,840 | 167,600 |
2014/01/17 | 1,815 | 1,842 | 1,805 | 1,840 | 237,600 |
2014/01/16 | 1,795 | 1,815 | 1,790 | 1,811 | 234,500 |
2014/01/15 | 1,796 | 1,799 | 1,766 | 1,782 | 234,100 |
2014/01/14 | 1,774 | 1,779 | 1,751 | 1,760 | 254,300 |
2014/01/10 | 1,713 | 1,778 | 1,706 | 1,777 | 488,900 |
2014/01/09 | 1,705 | 1,714 | 1,701 | 1,713 | 173,000 |
2014/01/08 | 1,708 | 1,727 | 1,706 | 1,724 | 236,000 |
2014/01/07 | 1,724 | 1,724 | 1,691 | 1,697 | 252,700 |
2014/01/06 | 1,700 | 1,725 | 1,691 | 1,723 | 295,600 |