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 |
---|---|---|---|---|---|
2015/12/30 | 2,270 | 2,288 | 2,262 | 2,269 | 159,400 |
2015/12/29 | 2,220 | 2,260 | 2,208 | 2,259 | 229,400 |
2015/12/28 | 2,200 | 2,232 | 2,195 | 2,232 | 275,200 |
2015/12/25 | 2,200 | 2,227 | 2,168 | 2,181 | 517,000 |
2015/12/24 | 2,327 | 2,327 | 2,189 | 2,222 | 821,200 |
2015/12/22 | 2,330 | 2,348 | 2,326 | 2,328 | 168,300 |
2015/12/21 | 2,317 | 2,324 | 2,284 | 2,311 | 334,300 |
2015/12/18 | 2,362 | 2,388 | 2,338 | 2,339 | 489,900 |
2015/12/17 | 2,341 | 2,370 | 2,335 | 2,352 | 448,000 |
2015/12/16 | 2,317 | 2,321 | 2,300 | 2,321 | 370,600 |
2015/12/15 | 2,312 | 2,350 | 2,264 | 2,267 | 529,500 |
2015/12/14 | 2,258 | 2,297 | 2,255 | 2,288 | 433,500 |
2015/12/11 | 2,294 | 2,303 | 2,276 | 2,282 | 463,300 |
2015/12/10 | 2,254 | 2,281 | 2,251 | 2,252 | 265,600 |
2015/12/09 | 2,270 | 2,310 | 2,266 | 2,269 | 348,800 |
2015/12/08 | 2,284 | 2,318 | 2,284 | 2,286 | 251,300 |
2015/12/07 | 2,313 | 2,320 | 2,273 | 2,280 | 289,700 |
2015/12/04 | 2,302 | 2,327 | 2,279 | 2,290 | 388,000 |
2015/12/03 | 2,330 | 2,345 | 2,320 | 2,341 | 287,900 |
2015/12/02 | 2,320 | 2,359 | 2,313 | 2,332 | 400,000 |
2015/12/01 | 2,315 | 2,321 | 2,296 | 2,316 | 424,700 |
2015/11/30 | 2,259 | 2,317 | 2,255 | 2,308 | 545,800 |
2015/11/27 | 2,270 | 2,277 | 2,252 | 2,252 | 281,100 |
2015/11/26 | 2,252 | 2,269 | 2,252 | 2,263 | 235,000 |
2015/11/25 | 2,246 | 2,257 | 2,224 | 2,251 | 398,600 |
2015/11/24 | 2,236 | 2,259 | 2,207 | 2,255 | 396,100 |
2015/11/20 | 2,199 | 2,238 | 2,198 | 2,238 | 354,000 |
2015/11/19 | 2,230 | 2,230 | 2,197 | 2,207 | 368,600 |
2015/11/18 | 2,205 | 2,220 | 2,200 | 2,211 | 361,500 |
2015/11/17 | 2,195 | 2,204 | 2,176 | 2,191 | 369,300 |
2015/11/16 | 2,145 | 2,179 | 2,120 | 2,174 | 603,700 |
2015/11/13 | 2,300 | 2,315 | 2,183 | 2,186 | 1,448,700 |
2015/11/12 | 2,254 | 2,379 | 2,247 | 2,374 | 698,900 |
2015/11/11 | 2,230 | 2,289 | 2,215 | 2,277 | 369,000 |
2015/11/10 | 2,251 | 2,263 | 2,224 | 2,252 | 337,000 |
2015/11/09 | 2,250 | 2,277 | 2,245 | 2,273 | 360,400 |
2015/11/06 | 2,229 | 2,251 | 2,200 | 2,249 | 363,200 |
2015/11/05 | 2,178 | 2,238 | 2,161 | 2,235 | 487,500 |
2015/11/04 | 2,245 | 2,247 | 2,152 | 2,157 | 840,400 |
2015/11/02 | 2,220 | 2,236 | 2,205 | 2,218 | 326,500 |
2015/10/30 | 2,224 | 2,249 | 2,219 | 2,238 | 309,900 |
2015/10/29 | 2,219 | 2,235 | 2,211 | 2,225 | 391,600 |
2015/10/28 | 2,220 | 2,220 | 2,185 | 2,194 | 263,000 |
2015/10/27 | 2,245 | 2,256 | 2,216 | 2,221 | 212,300 |
2015/10/26 | 2,250 | 2,258 | 2,228 | 2,235 | 299,900 |
2015/10/23 | 2,230 | 2,233 | 2,212 | 2,226 | 285,000 |
2015/10/22 | 2,203 | 2,224 | 2,199 | 2,200 | 133,500 |
2015/10/21 | 2,201 | 2,224 | 2,192 | 2,218 | 217,900 |
2015/10/20 | 2,199 | 2,204 | 2,182 | 2,199 | 118,600 |
2015/10/19 | 2,218 | 2,226 | 2,182 | 2,189 | 147,900 |
2015/10/16 | 2,210 | 2,230 | 2,196 | 2,204 | 197,400 |
2015/10/15 | 2,198 | 2,212 | 2,165 | 2,200 | 335,700 |
2015/10/14 | 2,166 | 2,194 | 2,153 | 2,186 | 276,900 |
2015/10/13 | 2,177 | 2,181 | 2,155 | 2,175 | 348,400 |
2015/10/09 | 2,202 | 2,208 | 2,163 | 2,195 | 297,900 |
2015/10/08 | 2,193 | 2,225 | 2,167 | 2,202 | 900,100 |
2015/10/07 | 2,089 | 2,122 | 2,067 | 2,080 | 425,800 |
2015/10/06 | 2,054 | 2,116 | 2,050 | 2,069 | 501,900 |
2015/10/05 | 2,040 | 2,056 | 2,019 | 2,045 | 336,900 |
2015/10/02 | 2,021 | 2,032 | 2,005 | 2,028 | 455,800 |
2015/10/01 | 2,067 | 2,068 | 2,021 | 2,044 | 446,400 |
2015/09/30 | 2,072 | 2,087 | 2,040 | 2,049 | 448,800 |
2015/09/29 | 2,110 | 2,110 | 2,022 | 2,036 | 643,600 |
2015/09/28 | 2,188 | 2,189 | 2,132 | 2,146 | 740,800 |
2015/09/25 | 2,156 | 2,226 | 2,153 | 2,226 | 1,093,900 |
2015/09/24 | 2,194 | 2,200 | 2,150 | 2,150 | 736,600 |
2015/09/18 | 2,230 | 2,244 | 2,208 | 2,216 | 393,500 |
2015/09/17 | 2,235 | 2,244 | 2,207 | 2,225 | 406,500 |
2015/09/16 | 2,232 | 2,238 | 2,215 | 2,226 | 319,800 |
2015/09/15 | 2,219 | 2,244 | 2,200 | 2,217 | 347,700 |
2015/09/14 | 2,248 | 2,269 | 2,197 | 2,218 | 347,100 |
2015/09/11 | 2,217 | 2,241 | 2,193 | 2,220 | 342,800 |
2015/09/10 | 2,177 | 2,228 | 2,165 | 2,221 | 507,800 |
2015/09/09 | 2,214 | 2,233 | 2,184 | 2,203 | 629,400 |
2015/09/08 | 2,169 | 2,211 | 2,138 | 2,138 | 539,100 |
2015/09/07 | 2,176 | 2,194 | 2,155 | 2,165 | 614,600 |
2015/09/04 | 2,258 | 2,260 | 2,182 | 2,196 | 549,000 |
2015/09/03 | 2,300 | 2,318 | 2,241 | 2,242 | 413,100 |
2015/09/02 | 2,278 | 2,295 | 2,252 | 2,263 | 616,300 |
2015/09/01 | 2,385 | 2,389 | 2,313 | 2,313 | 406,400 |
2015/08/31 | 2,399 | 2,399 | 2,342 | 2,387 | 593,700 |
2015/08/28 | 2,380 | 2,399 | 2,351 | 2,389 | 612,000 |
2015/08/27 | 2,381 | 2,390 | 2,290 | 2,307 | 920,600 |
2015/08/26 | 2,300 | 2,349 | 2,287 | 2,347 | 716,300 |
2015/08/25 | 2,240 | 2,357 | 2,202 | 2,288 | 962,100 |
2015/08/24 | 2,424 | 2,460 | 2,348 | 2,351 | 709,600 |
2015/08/21 | 2,505 | 2,535 | 2,483 | 2,483 | 711,500 |
2015/08/20 | 2,627 | 2,648 | 2,583 | 2,593 | 477,200 |
2015/08/19 | 2,660 | 2,664 | 2,632 | 2,634 | 484,800 |
2015/08/18 | 2,725 | 2,729 | 2,662 | 2,683 | 552,900 |
2015/08/17 | 2,767 | 2,775 | 2,728 | 2,739 | 282,400 |
2015/08/14 | 2,763 | 2,788 | 2,750 | 2,774 | 248,900 |
2015/08/13 | 2,789 | 2,840 | 2,740 | 2,749 | 433,100 |
2015/08/12 | 2,750 | 2,809 | 2,743 | 2,789 | 637,800 |
2015/08/11 | 2,736 | 2,738 | 2,693 | 2,731 | 388,000 |
2015/08/10 | 2,692 | 2,754 | 2,691 | 2,734 | 253,000 |
2015/08/07 | 2,630 | 2,724 | 2,630 | 2,711 | 603,900 |
2015/08/06 | 2,666 | 2,707 | 2,658 | 2,703 | 364,000 |
2015/08/05 | 2,666 | 2,703 | 2,636 | 2,667 | 504,500 |
2015/08/04 | 2,675 | 2,723 | 2,668 | 2,683 | 613,800 |
2015/08/03 | 2,700 | 2,748 | 2,678 | 2,697 | 423,000 |
2015/07/31 | 2,738 | 2,766 | 2,713 | 2,723 | 248,200 |
2015/07/30 | 2,750 | 2,768 | 2,697 | 2,698 | 366,500 |
2015/07/29 | 2,634 | 2,759 | 2,634 | 2,750 | 485,000 |
2015/07/28 | 2,672 | 2,705 | 2,623 | 2,623 | 876,500 |
2015/07/27 | 2,656 | 2,693 | 2,655 | 2,688 | 286,800 |
2015/07/24 | 2,661 | 2,687 | 2,658 | 2,677 | 288,100 |
2015/07/23 | 2,601 | 2,660 | 2,596 | 2,660 | 321,500 |
2015/07/22 | 2,550 | 2,608 | 2,548 | 2,599 | 446,000 |
2015/07/21 | 2,577 | 2,577 | 2,548 | 2,572 | 216,700 |
2015/07/17 | 2,583 | 2,595 | 2,556 | 2,577 | 273,800 |
2015/07/16 | 2,540 | 2,573 | 2,516 | 2,562 | 467,500 |
2015/07/15 | 2,583 | 2,600 | 2,532 | 2,541 | 371,400 |
2015/07/14 | 2,550 | 2,576 | 2,545 | 2,567 | 306,500 |
2015/07/13 | 2,444 | 2,537 | 2,437 | 2,533 | 544,900 |
2015/07/10 | 2,430 | 2,450 | 2,410 | 2,413 | 313,600 |
2015/07/09 | 2,440 | 2,452 | 2,401 | 2,433 | 490,000 |
2015/07/08 | 2,496 | 2,540 | 2,471 | 2,475 | 532,900 |
2015/07/07 | 2,470 | 2,498 | 2,466 | 2,491 | 257,800 |
2015/07/06 | 2,456 | 2,473 | 2,450 | 2,450 | 161,800 |
2015/07/03 | 2,489 | 2,496 | 2,473 | 2,481 | 100,500 |
2015/07/02 | 2,485 | 2,504 | 2,476 | 2,489 | 301,700 |
2015/07/01 | 2,446 | 2,472 | 2,437 | 2,466 | 188,600 |
2015/06/30 | 2,430 | 2,461 | 2,424 | 2,438 | 236,800 |
2015/06/29 | 2,435 | 2,452 | 2,422 | 2,434 | 181,800 |
2015/06/26 | 2,482 | 2,482 | 2,451 | 2,467 | 146,200 |
2015/06/25 | 2,471 | 2,488 | 2,463 | 2,467 | 214,200 |
2015/06/24 | 2,462 | 2,477 | 2,453 | 2,473 | 276,200 |
2015/06/23 | 2,459 | 2,463 | 2,433 | 2,458 | 234,900 |
2015/06/22 | 2,426 | 2,454 | 2,423 | 2,447 | 211,700 |
2015/06/19 | 2,414 | 2,434 | 2,408 | 2,431 | 272,300 |
2015/06/18 | 2,412 | 2,414 | 2,400 | 2,400 | 182,400 |
2015/06/17 | 2,414 | 2,430 | 2,402 | 2,408 | 231,700 |
2015/06/16 | 2,410 | 2,410 | 2,400 | 2,400 | 241,700 |
2015/06/15 | 2,415 | 2,428 | 2,402 | 2,409 | 233,300 |
2015/06/12 | 2,430 | 2,440 | 2,417 | 2,421 | 299,400 |
2015/06/11 | 2,443 | 2,446 | 2,421 | 2,425 | 368,900 |
2015/06/10 | 2,466 | 2,474 | 2,425 | 2,431 | 383,000 |
2015/06/09 | 2,472 | 2,497 | 2,466 | 2,475 | 461,000 |
2015/06/08 | 2,440 | 2,484 | 2,430 | 2,475 | 402,900 |
2015/06/05 | 2,450 | 2,465 | 2,434 | 2,435 | 172,600 |
2015/06/04 | 2,448 | 2,458 | 2,442 | 2,454 | 215,900 |
2015/06/03 | 2,466 | 2,472 | 2,446 | 2,455 | 189,700 |
2015/06/02 | 2,461 | 2,488 | 2,460 | 2,465 | 398,000 |
2015/06/01 | 2,410 | 2,459 | 2,409 | 2,457 | 348,100 |
2015/05/29 | 2,421 | 2,429 | 2,409 | 2,409 | 232,800 |
2015/05/28 | 2,423 | 2,429 | 2,403 | 2,422 | 328,900 |
2015/05/27 | 2,435 | 2,447 | 2,418 | 2,421 | 231,700 |
2015/05/26 | 2,447 | 2,447 | 2,417 | 2,419 | 269,800 |
2015/05/25 | 2,461 | 2,461 | 2,431 | 2,447 | 494,800 |
2015/05/22 | 2,528 | 2,528 | 2,441 | 2,448 | 869,200 |
2015/05/21 | 2,510 | 2,557 | 2,504 | 2,544 | 305,900 |
2015/05/20 | 2,496 | 2,508 | 2,493 | 2,500 | 184,900 |
2015/05/19 | 2,465 | 2,513 | 2,461 | 2,502 | 369,000 |
2015/05/18 | 2,455 | 2,472 | 2,442 | 2,452 | 337,400 |
2015/05/15 | 2,460 | 2,468 | 2,432 | 2,454 | 420,300 |
2015/05/14 | 2,516 | 2,516 | 2,445 | 2,454 | 651,200 |
2015/05/13 | 2,575 | 2,577 | 2,538 | 2,549 | 206,500 |
2015/05/12 | 2,582 | 2,599 | 2,561 | 2,578 | 294,000 |
2015/05/11 | 2,583 | 2,640 | 2,582 | 2,594 | 273,000 |
2015/05/08 | 2,545 | 2,585 | 2,543 | 2,556 | 309,400 |
2015/05/07 | 2,530 | 2,650 | 2,506 | 2,523 | 501,100 |
2015/05/01 | 2,471 | 2,516 | 2,471 | 2,512 | 167,500 |
2015/04/30 | 2,541 | 2,543 | 2,482 | 2,502 | 332,300 |
2015/04/28 | 2,563 | 2,573 | 2,547 | 2,549 | 135,900 |
2015/04/27 | 2,557 | 2,569 | 2,540 | 2,561 | 159,800 |
2015/04/24 | 2,568 | 2,573 | 2,520 | 2,551 | 204,000 |
2015/04/23 | 2,520 | 2,559 | 2,520 | 2,555 | 418,000 |
2015/04/22 | 2,475 | 2,519 | 2,469 | 2,517 | 359,200 |
2015/04/21 | 2,464 | 2,480 | 2,448 | 2,463 | 165,500 |
2015/04/20 | 2,452 | 2,466 | 2,442 | 2,454 | 199,600 |
2015/04/17 | 2,459 | 2,467 | 2,443 | 2,460 | 229,700 |
2015/04/16 | 2,445 | 2,468 | 2,440 | 2,467 | 347,600 |
2015/04/15 | 2,410 | 2,442 | 2,410 | 2,442 | 187,400 |
2015/04/14 | 2,382 | 2,435 | 2,380 | 2,435 | 215,500 |
2015/04/13 | 2,392 | 2,407 | 2,376 | 2,392 | 105,500 |
2015/04/10 | 2,414 | 2,427 | 2,398 | 2,399 | 240,500 |
2015/04/09 | 2,441 | 2,445 | 2,408 | 2,431 | 259,700 |
2015/04/08 | 2,445 | 2,449 | 2,433 | 2,441 | 136,000 |
2015/04/07 | 2,430 | 2,447 | 2,421 | 2,444 | 263,900 |
2015/04/06 | 2,433 | 2,451 | 2,416 | 2,431 | 221,300 |
2015/04/03 | 2,420 | 2,442 | 2,410 | 2,442 | 252,300 |
2015/04/02 | 2,350 | 2,430 | 2,345 | 2,407 | 375,100 |
2015/04/01 | 2,342 | 2,368 | 2,324 | 2,355 | 264,900 |
2015/03/31 | 2,403 | 2,406 | 2,356 | 2,359 | 282,200 |
2015/03/30 | 2,400 | 2,400 | 2,377 | 2,392 | 297,100 |
2015/03/27 | 2,390 | 2,417 | 2,360 | 2,374 | 276,700 |
2015/03/26 | 2,460 | 2,461 | 2,431 | 2,440 | 257,800 |
2015/03/25 | 2,488 | 2,488 | 2,460 | 2,462 | 382,900 |
2015/03/24 | 2,485 | 2,512 | 2,471 | 2,473 | 425,800 |
2015/03/23 | 2,445 | 2,471 | 2,432 | 2,467 | 420,000 |
2015/03/20 | 2,410 | 2,425 | 2,393 | 2,419 | 346,200 |
2015/03/19 | 2,426 | 2,435 | 2,405 | 2,413 | 468,100 |
2015/03/18 | 2,439 | 2,439 | 2,419 | 2,428 | 252,600 |
2015/03/17 | 2,430 | 2,440 | 2,413 | 2,421 | 330,000 |
2015/03/16 | 2,499 | 2,508 | 2,417 | 2,430 | 693,100 |
2015/03/13 | 2,516 | 2,531 | 2,507 | 2,517 | 251,700 |
2015/03/12 | 2,535 | 2,535 | 2,502 | 2,521 | 299,700 |
2015/03/11 | 2,537 | 2,561 | 2,533 | 2,542 | 165,400 |
2015/03/10 | 2,570 | 2,580 | 2,540 | 2,550 | 205,500 |
2015/03/09 | 2,537 | 2,579 | 2,529 | 2,566 | 125,500 |
2015/03/06 | 2,554 | 2,571 | 2,536 | 2,554 | 210,800 |
2015/03/05 | 2,557 | 2,557 | 2,541 | 2,543 | 121,900 |
2015/03/04 | 2,565 | 2,569 | 2,532 | 2,557 | 207,500 |
2015/03/03 | 2,584 | 2,618 | 2,565 | 2,572 | 171,600 |
2015/03/02 | 2,524 | 2,583 | 2,524 | 2,580 | 224,600 |
2015/02/27 | 2,516 | 2,538 | 2,510 | 2,516 | 185,100 |
2015/02/26 | 2,489 | 2,513 | 2,479 | 2,513 | 186,300 |
2015/02/25 | 2,498 | 2,513 | 2,472 | 2,482 | 149,700 |
2015/02/24 | 2,493 | 2,514 | 2,487 | 2,501 | 223,500 |
2015/02/23 | 2,487 | 2,494 | 2,470 | 2,488 | 187,400 |
2015/02/20 | 2,436 | 2,480 | 2,430 | 2,480 | 416,100 |
2015/02/19 | 2,417 | 2,428 | 2,378 | 2,422 | 358,300 |
2015/02/18 | 2,390 | 2,434 | 2,378 | 2,405 | 628,600 |
2015/02/17 | 2,385 | 2,438 | 2,380 | 2,434 | 288,900 |
2015/02/16 | 2,400 | 2,411 | 2,375 | 2,384 | 201,400 |
2015/02/13 | 2,379 | 2,395 | 2,363 | 2,388 | 200,400 |
2015/02/12 | 2,399 | 2,400 | 2,342 | 2,379 | 342,100 |
2015/02/10 | 2,383 | 2,389 | 2,337 | 2,386 | 257,400 |
2015/02/09 | 2,394 | 2,394 | 2,376 | 2,387 | 119,500 |
2015/02/06 | 2,379 | 2,393 | 2,365 | 2,375 | 119,200 |
2015/02/05 | 2,382 | 2,397 | 2,368 | 2,374 | 157,000 |
2015/02/04 | 2,353 | 2,392 | 2,353 | 2,381 | 187,300 |
2015/02/03 | 2,395 | 2,395 | 2,320 | 2,335 | 198,000 |
2015/02/02 | 2,367 | 2,398 | 2,361 | 2,395 | 208,100 |
2015/01/30 | 2,379 | 2,392 | 2,355 | 2,374 | 309,200 |
2015/01/29 | 2,346 | 2,378 | 2,340 | 2,364 | 159,100 |
2015/01/28 | 2,322 | 2,357 | 2,312 | 2,346 | 135,000 |
2015/01/27 | 2,314 | 2,331 | 2,307 | 2,323 | 153,600 |
2015/01/26 | 2,294 | 2,307 | 2,278 | 2,297 | 98,100 |
2015/01/23 | 2,299 | 2,318 | 2,293 | 2,314 | 105,400 |
2015/01/22 | 2,290 | 2,291 | 2,271 | 2,290 | 179,400 |
2015/01/21 | 2,290 | 2,306 | 2,276 | 2,301 | 144,900 |
2015/01/20 | 2,269 | 2,303 | 2,257 | 2,303 | 142,200 |
2015/01/19 | 2,273 | 2,273 | 2,251 | 2,269 | 122,000 |
2015/01/16 | 2,273 | 2,277 | 2,226 | 2,260 | 230,100 |
2015/01/15 | 2,279 | 2,303 | 2,270 | 2,301 | 138,900 |
2015/01/14 | 2,311 | 2,311 | 2,270 | 2,275 | 163,300 |
2015/01/13 | 2,301 | 2,319 | 2,275 | 2,312 | 190,700 |
2015/01/09 | 2,316 | 2,328 | 2,300 | 2,308 | 176,200 |
2015/01/08 | 2,324 | 2,333 | 2,309 | 2,313 | 188,800 |
2015/01/07 | 2,290 | 2,306 | 2,286 | 2,301 | 185,500 |
2015/01/06 | 2,307 | 2,331 | 2,295 | 2,295 | 268,700 |
2015/01/05 | 2,403 | 2,412 | 2,351 | 2,357 | 288,400 |