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 |
---|---|---|---|---|---|
2016/12/30 | 2,674 | 2,682 | 2,656 | 2,672 | 145,500 |
2016/12/29 | 2,690 | 2,690 | 2,660 | 2,679 | 151,200 |
2016/12/28 | 2,665 | 2,695 | 2,662 | 2,690 | 147,900 |
2016/12/27 | 2,680 | 2,706 | 2,659 | 2,665 | 230,700 |
2016/12/26 | 2,663 | 2,688 | 2,658 | 2,667 | 202,500 |
2016/12/22 | 2,630 | 2,670 | 2,629 | 2,669 | 426,500 |
2016/12/21 | 2,635 | 2,637 | 2,618 | 2,626 | 207,200 |
2016/12/20 | 2,620 | 2,649 | 2,607 | 2,644 | 308,500 |
2016/12/19 | 2,594 | 2,645 | 2,594 | 2,640 | 218,600 |
2016/12/16 | 2,604 | 2,612 | 2,571 | 2,607 | 459,200 |
2016/12/15 | 2,649 | 2,656 | 2,618 | 2,627 | 318,600 |
2016/12/14 | 2,653 | 2,660 | 2,639 | 2,647 | 345,600 |
2016/12/13 | 2,640 | 2,678 | 2,633 | 2,657 | 334,400 |
2016/12/12 | 2,633 | 2,633 | 2,602 | 2,621 | 315,500 |
2016/12/09 | 2,600 | 2,634 | 2,599 | 2,633 | 396,700 |
2016/12/08 | 2,550 | 2,598 | 2,550 | 2,598 | 398,600 |
2016/12/07 | 2,494 | 2,537 | 2,491 | 2,535 | 258,300 |
2016/12/06 | 2,508 | 2,515 | 2,491 | 2,512 | 221,200 |
2016/12/05 | 2,533 | 2,533 | 2,485 | 2,493 | 255,600 |
2016/12/02 | 2,503 | 2,547 | 2,500 | 2,539 | 446,000 |
2016/12/01 | 2,478 | 2,502 | 2,475 | 2,502 | 477,500 |
2016/11/30 | 2,459 | 2,465 | 2,443 | 2,461 | 245,700 |
2016/11/29 | 2,452 | 2,470 | 2,425 | 2,437 | 232,100 |
2016/11/28 | 2,422 | 2,458 | 2,413 | 2,454 | 304,200 |
2016/11/25 | 2,410 | 2,429 | 2,407 | 2,422 | 135,200 |
2016/11/24 | 2,420 | 2,423 | 2,406 | 2,417 | 167,400 |
2016/11/22 | 2,400 | 2,416 | 2,390 | 2,400 | 141,500 |
2016/11/21 | 2,399 | 2,424 | 2,394 | 2,405 | 209,100 |
2016/11/18 | 2,400 | 2,400 | 2,364 | 2,371 | 139,600 |
2016/11/17 | 2,368 | 2,390 | 2,356 | 2,382 | 145,900 |
2016/11/16 | 2,370 | 2,394 | 2,357 | 2,374 | 191,100 |
2016/11/15 | 2,368 | 2,373 | 2,331 | 2,347 | 193,000 |
2016/11/14 | 2,328 | 2,374 | 2,319 | 2,362 | 271,800 |
2016/11/11 | 2,383 | 2,400 | 2,316 | 2,330 | 407,600 |
2016/11/10 | 2,388 | 2,421 | 2,361 | 2,366 | 425,300 |
2016/11/09 | 2,438 | 2,458 | 2,350 | 2,376 | 409,800 |
2016/11/08 | 2,465 | 2,465 | 2,438 | 2,452 | 108,800 |
2016/11/07 | 2,450 | 2,467 | 2,437 | 2,445 | 142,200 |
2016/11/04 | 2,430 | 2,445 | 2,407 | 2,443 | 212,100 |
2016/11/02 | 2,447 | 2,454 | 2,421 | 2,445 | 163,500 |
2016/11/01 | 2,459 | 2,470 | 2,435 | 2,470 | 181,100 |
2016/10/31 | 2,439 | 2,475 | 2,436 | 2,470 | 335,600 |
2016/10/28 | 2,428 | 2,455 | 2,412 | 2,455 | 379,700 |
2016/10/27 | 2,426 | 2,427 | 2,405 | 2,411 | 149,700 |
2016/10/26 | 2,395 | 2,427 | 2,385 | 2,426 | 182,300 |
2016/10/25 | 2,380 | 2,406 | 2,375 | 2,406 | 201,500 |
2016/10/24 | 2,354 | 2,378 | 2,352 | 2,372 | 120,100 |
2016/10/21 | 2,355 | 2,377 | 2,352 | 2,364 | 198,600 |
2016/10/20 | 2,356 | 2,378 | 2,353 | 2,371 | 274,600 |
2016/10/19 | 2,375 | 2,394 | 2,365 | 2,379 | 178,400 |
2016/10/18 | 2,350 | 2,370 | 2,334 | 2,370 | 206,000 |
2016/10/17 | 2,332 | 2,349 | 2,313 | 2,349 | 238,100 |
2016/10/14 | 2,328 | 2,339 | 2,319 | 2,333 | 146,800 |
2016/10/13 | 2,314 | 2,326 | 2,287 | 2,326 | 305,700 |
2016/10/12 | 2,306 | 2,315 | 2,280 | 2,286 | 210,500 |
2016/10/11 | 2,332 | 2,348 | 2,312 | 2,335 | 602,100 |
2016/10/07 | 2,278 | 2,291 | 2,247 | 2,255 | 304,000 |
2016/10/06 | 2,300 | 2,308 | 2,279 | 2,301 | 240,200 |
2016/10/05 | 2,278 | 2,298 | 2,270 | 2,293 | 249,300 |
2016/10/04 | 2,280 | 2,280 | 2,265 | 2,274 | 250,300 |
2016/10/03 | 2,257 | 2,288 | 2,251 | 2,272 | 250,300 |
2016/09/30 | 2,250 | 2,255 | 2,226 | 2,240 | 213,500 |
2016/09/29 | 2,266 | 2,275 | 2,254 | 2,265 | 235,600 |
2016/09/28 | 2,244 | 2,288 | 2,235 | 2,266 | 795,300 |
2016/09/27 | 2,290 | 2,322 | 2,265 | 2,322 | 907,900 |
2016/09/26 | 2,318 | 2,326 | 2,296 | 2,300 | 526,000 |
2016/09/23 | 2,294 | 2,324 | 2,286 | 2,317 | 417,400 |
2016/09/21 | 2,288 | 2,334 | 2,284 | 2,334 | 322,500 |
2016/09/20 | 2,269 | 2,298 | 2,258 | 2,289 | 527,200 |
2016/09/16 | 2,285 | 2,292 | 2,273 | 2,292 | 267,600 |
2016/09/15 | 2,309 | 2,310 | 2,266 | 2,275 | 246,000 |
2016/09/14 | 2,320 | 2,332 | 2,303 | 2,314 | 190,700 |
2016/09/13 | 2,348 | 2,352 | 2,321 | 2,323 | 276,400 |
2016/09/12 | 2,331 | 2,340 | 2,320 | 2,325 | 179,600 |
2016/09/09 | 2,360 | 2,369 | 2,343 | 2,345 | 195,300 |
2016/09/08 | 2,325 | 2,368 | 2,314 | 2,362 | 313,100 |
2016/09/07 | 2,283 | 2,319 | 2,277 | 2,317 | 159,600 |
2016/09/06 | 2,283 | 2,312 | 2,275 | 2,306 | 165,700 |
2016/09/05 | 2,297 | 2,298 | 2,277 | 2,283 | 162,100 |
2016/09/02 | 2,287 | 2,293 | 2,253 | 2,261 | 163,500 |
2016/09/01 | 2,235 | 2,284 | 2,220 | 2,284 | 236,300 |
2016/08/31 | 2,209 | 2,225 | 2,202 | 2,219 | 148,300 |
2016/08/30 | 2,177 | 2,206 | 2,177 | 2,194 | 174,100 |
2016/08/29 | 2,222 | 2,224 | 2,173 | 2,178 | 229,000 |
2016/08/26 | 2,190 | 2,190 | 2,161 | 2,178 | 201,800 |
2016/08/25 | 2,200 | 2,213 | 2,190 | 2,197 | 171,000 |
2016/08/24 | 2,166 | 2,199 | 2,166 | 2,191 | 164,600 |
2016/08/23 | 2,142 | 2,161 | 2,142 | 2,157 | 110,700 |
2016/08/22 | 2,128 | 2,153 | 2,128 | 2,149 | 127,500 |
2016/08/19 | 2,138 | 2,140 | 2,124 | 2,128 | 127,900 |
2016/08/18 | 2,124 | 2,142 | 2,118 | 2,132 | 158,800 |
2016/08/17 | 2,113 | 2,145 | 2,110 | 2,142 | 187,000 |
2016/08/16 | 2,151 | 2,172 | 2,150 | 2,153 | 150,800 |
2016/08/15 | 2,170 | 2,176 | 2,159 | 2,159 | 81,400 |
2016/08/12 | 2,169 | 2,177 | 2,155 | 2,174 | 130,800 |
2016/08/10 | 2,155 | 2,181 | 2,155 | 2,165 | 267,400 |
2016/08/09 | 2,160 | 2,204 | 2,156 | 2,172 | 389,900 |
2016/08/08 | 2,113 | 2,223 | 2,104 | 2,217 | 609,700 |
2016/08/05 | 2,075 | 2,091 | 2,056 | 2,063 | 261,800 |
2016/08/04 | 2,076 | 2,093 | 2,058 | 2,086 | 227,800 |
2016/08/03 | 2,075 | 2,078 | 2,052 | 2,066 | 172,200 |
2016/08/02 | 2,097 | 2,108 | 2,082 | 2,084 | 141,700 |
2016/08/01 | 2,092 | 2,115 | 2,066 | 2,109 | 191,200 |
2016/07/29 | 2,080 | 2,117 | 2,073 | 2,114 | 297,300 |
2016/07/28 | 2,112 | 2,112 | 2,072 | 2,086 | 259,700 |
2016/07/27 | 2,138 | 2,150 | 2,113 | 2,121 | 193,300 |
2016/07/26 | 2,131 | 2,137 | 2,112 | 2,126 | 231,000 |
2016/07/25 | 2,155 | 2,160 | 2,139 | 2,141 | 173,700 |
2016/07/22 | 2,154 | 2,173 | 2,150 | 2,157 | 159,600 |
2016/07/21 | 2,157 | 2,185 | 2,153 | 2,185 | 179,500 |
2016/07/20 | 2,143 | 2,147 | 2,118 | 2,145 | 172,900 |
2016/07/19 | 2,146 | 2,150 | 2,119 | 2,145 | 195,500 |
2016/07/15 | 2,140 | 2,149 | 2,111 | 2,116 | 248,100 |
2016/07/14 | 2,116 | 2,136 | 2,109 | 2,131 | 249,500 |
2016/07/13 | 2,141 | 2,147 | 2,104 | 2,106 | 191,400 |
2016/07/12 | 2,103 | 2,134 | 2,103 | 2,116 | 221,500 |
2016/07/11 | 2,058 | 2,094 | 2,047 | 2,071 | 218,700 |
2016/07/08 | 2,070 | 2,077 | 2,017 | 2,017 | 241,800 |
2016/07/07 | 2,044 | 2,059 | 2,041 | 2,058 | 141,100 |
2016/07/06 | 2,060 | 2,064 | 2,023 | 2,038 | 222,500 |
2016/07/05 | 2,080 | 2,087 | 2,071 | 2,083 | 129,500 |
2016/07/04 | 2,054 | 2,084 | 2,046 | 2,080 | 125,600 |
2016/07/01 | 2,059 | 2,070 | 2,042 | 2,054 | 237,600 |
2016/06/30 | 2,080 | 2,097 | 2,064 | 2,069 | 204,800 |
2016/06/29 | 2,021 | 2,058 | 2,012 | 2,057 | 289,600 |
2016/06/28 | 1,986 | 2,015 | 1,963 | 2,002 | 324,400 |
2016/06/27 | 1,998 | 2,021 | 1,995 | 2,015 | 165,300 |
2016/06/24 | 2,080 | 2,091 | 1,951 | 1,964 | 414,300 |
2016/06/23 | 2,056 | 2,077 | 2,044 | 2,074 | 169,400 |
2016/06/22 | 2,071 | 2,078 | 2,050 | 2,050 | 156,800 |
2016/06/21 | 2,050 | 2,092 | 2,033 | 2,083 | 245,000 |
2016/06/20 | 2,031 | 2,066 | 2,031 | 2,055 | 181,000 |
2016/06/17 | 2,024 | 2,055 | 2,013 | 2,021 | 423,000 |
2016/06/16 | 2,055 | 2,064 | 2,005 | 2,011 | 337,600 |
2016/06/15 | 2,040 | 2,058 | 2,032 | 2,047 | 190,400 |
2016/06/14 | 2,084 | 2,097 | 2,034 | 2,040 | 325,500 |
2016/06/13 | 2,124 | 2,126 | 2,090 | 2,090 | 245,700 |
2016/06/10 | 2,159 | 2,159 | 2,119 | 2,154 | 277,000 |
2016/06/09 | 2,171 | 2,181 | 2,130 | 2,139 | 303,900 |
2016/06/08 | 2,206 | 2,214 | 2,166 | 2,182 | 290,400 |
2016/06/07 | 2,194 | 2,220 | 2,182 | 2,185 | 123,200 |
2016/06/06 | 2,181 | 2,193 | 2,169 | 2,193 | 165,300 |
2016/06/03 | 2,178 | 2,211 | 2,175 | 2,203 | 200,700 |
2016/06/02 | 2,190 | 2,200 | 2,172 | 2,176 | 211,100 |
2016/06/01 | 2,211 | 2,218 | 2,193 | 2,201 | 148,100 |
2016/05/31 | 2,213 | 2,231 | 2,203 | 2,211 | 240,000 |
2016/05/30 | 2,212 | 2,224 | 2,202 | 2,213 | 161,600 |
2016/05/27 | 2,196 | 2,212 | 2,189 | 2,212 | 162,700 |
2016/05/26 | 2,222 | 2,222 | 2,178 | 2,181 | 217,700 |
2016/05/25 | 2,216 | 2,235 | 2,185 | 2,199 | 204,000 |
2016/05/24 | 2,171 | 2,193 | 2,171 | 2,186 | 181,900 |
2016/05/23 | 2,201 | 2,202 | 2,161 | 2,169 | 175,500 |
2016/05/20 | 2,170 | 2,210 | 2,170 | 2,201 | 329,100 |
2016/05/19 | 2,185 | 2,192 | 2,156 | 2,168 | 263,000 |
2016/05/18 | 2,149 | 2,157 | 2,130 | 2,148 | 287,500 |
2016/05/17 | 2,150 | 2,180 | 2,147 | 2,156 | 458,900 |
2016/05/16 | 2,176 | 2,176 | 2,132 | 2,140 | 313,800 |
2016/05/13 | 2,211 | 2,218 | 2,148 | 2,148 | 596,600 |
2016/05/12 | 2,258 | 2,261 | 2,205 | 2,212 | 502,800 |
2016/05/11 | 2,299 | 2,311 | 2,266 | 2,277 | 273,900 |
2016/05/10 | 2,281 | 2,293 | 2,267 | 2,286 | 207,100 |
2016/05/09 | 2,269 | 2,301 | 2,269 | 2,274 | 149,300 |
2016/05/06 | 2,251 | 2,276 | 2,235 | 2,248 | 351,200 |
2016/05/02 | 2,246 | 2,270 | 2,240 | 2,265 | 206,400 |
2016/04/28 | 2,361 | 2,379 | 2,305 | 2,305 | 244,800 |
2016/04/27 | 2,371 | 2,371 | 2,335 | 2,359 | 221,300 |
2016/04/26 | 2,380 | 2,392 | 2,366 | 2,372 | 193,600 |
2016/04/25 | 2,400 | 2,410 | 2,373 | 2,387 | 186,500 |
2016/04/22 | 2,380 | 2,413 | 2,377 | 2,409 | 183,000 |
2016/04/21 | 2,400 | 2,413 | 2,393 | 2,403 | 272,100 |
2016/04/20 | 2,370 | 2,388 | 2,364 | 2,380 | 229,100 |
2016/04/19 | 2,372 | 2,382 | 2,362 | 2,369 | 133,200 |
2016/04/18 | 2,315 | 2,338 | 2,315 | 2,332 | 196,800 |
2016/04/15 | 2,359 | 2,389 | 2,351 | 2,382 | 165,200 |
2016/04/14 | 2,377 | 2,393 | 2,355 | 2,385 | 303,600 |
2016/04/13 | 2,348 | 2,353 | 2,317 | 2,341 | 167,200 |
2016/04/12 | 2,287 | 2,342 | 2,283 | 2,334 | 348,000 |
2016/04/11 | 2,270 | 2,302 | 2,261 | 2,296 | 254,100 |
2016/04/08 | 2,226 | 2,310 | 2,226 | 2,292 | 266,700 |
2016/04/07 | 2,250 | 2,278 | 2,238 | 2,270 | 198,300 |
2016/04/06 | 2,219 | 2,248 | 2,201 | 2,247 | 366,100 |
2016/04/05 | 2,301 | 2,309 | 2,242 | 2,245 | 213,100 |
2016/04/04 | 2,301 | 2,341 | 2,292 | 2,307 | 199,700 |
2016/04/01 | 2,338 | 2,343 | 2,286 | 2,300 | 352,400 |
2016/03/31 | 2,377 | 2,394 | 2,331 | 2,333 | 299,100 |
2016/03/30 | 2,405 | 2,416 | 2,358 | 2,368 | 384,500 |
2016/03/29 | 2,394 | 2,417 | 2,380 | 2,409 | 641,000 |
2016/03/28 | 2,421 | 2,441 | 2,410 | 2,441 | 855,000 |
2016/03/25 | 2,421 | 2,433 | 2,398 | 2,411 | 397,200 |
2016/03/24 | 2,445 | 2,445 | 2,405 | 2,417 | 476,400 |
2016/03/23 | 2,437 | 2,461 | 2,431 | 2,453 | 458,200 |
2016/03/22 | 2,415 | 2,441 | 2,410 | 2,439 | 382,900 |
2016/03/18 | 2,399 | 2,412 | 2,381 | 2,408 | 321,900 |
2016/03/17 | 2,416 | 2,430 | 2,392 | 2,409 | 343,300 |
2016/03/16 | 2,386 | 2,423 | 2,383 | 2,415 | 322,000 |
2016/03/15 | 2,376 | 2,422 | 2,374 | 2,400 | 375,300 |
2016/03/14 | 2,392 | 2,410 | 2,385 | 2,397 | 269,500 |
2016/03/11 | 2,360 | 2,394 | 2,352 | 2,381 | 388,200 |
2016/03/10 | 2,378 | 2,396 | 2,372 | 2,386 | 280,800 |
2016/03/09 | 2,351 | 2,368 | 2,344 | 2,355 | 260,400 |
2016/03/08 | 2,388 | 2,397 | 2,351 | 2,379 | 303,100 |
2016/03/07 | 2,380 | 2,413 | 2,375 | 2,412 | 322,000 |
2016/03/04 | 2,350 | 2,386 | 2,333 | 2,384 | 298,600 |
2016/03/03 | 2,340 | 2,372 | 2,325 | 2,371 | 261,100 |
2016/03/02 | 2,373 | 2,374 | 2,342 | 2,357 | 318,300 |
2016/03/01 | 2,312 | 2,344 | 2,302 | 2,333 | 247,100 |
2016/02/29 | 2,384 | 2,385 | 2,329 | 2,329 | 246,800 |
2016/02/26 | 2,356 | 2,383 | 2,353 | 2,369 | 426,800 |
2016/02/25 | 2,295 | 2,356 | 2,294 | 2,344 | 509,200 |
2016/02/24 | 2,300 | 2,349 | 2,271 | 2,315 | 343,200 |
2016/02/23 | 2,374 | 2,374 | 2,307 | 2,326 | 233,800 |
2016/02/22 | 2,320 | 2,378 | 2,314 | 2,360 | 225,700 |
2016/02/19 | 2,340 | 2,365 | 2,323 | 2,341 | 243,300 |
2016/02/18 | 2,357 | 2,379 | 2,337 | 2,371 | 533,800 |
2016/02/17 | 2,319 | 2,363 | 2,262 | 2,317 | 382,200 |
2016/02/16 | 2,318 | 2,363 | 2,305 | 2,326 | 497,800 |
2016/02/15 | 2,163 | 2,346 | 2,149 | 2,323 | 904,800 |
2016/02/12 | 2,152 | 2,167 | 2,060 | 2,063 | 818,400 |
2016/02/10 | 2,334 | 2,334 | 2,206 | 2,235 | 603,100 |
2016/02/09 | 2,250 | 2,263 | 2,213 | 2,222 | 391,400 |
2016/02/08 | 2,253 | 2,323 | 2,249 | 2,315 | 267,000 |
2016/02/05 | 2,250 | 2,297 | 2,240 | 2,295 | 307,900 |
2016/02/04 | 2,303 | 2,305 | 2,255 | 2,265 | 307,300 |
2016/02/03 | 2,319 | 2,326 | 2,292 | 2,313 | 262,800 |
2016/02/02 | 2,340 | 2,368 | 2,334 | 2,347 | 151,500 |
2016/02/01 | 2,354 | 2,377 | 2,336 | 2,373 | 336,000 |
2016/01/29 | 2,259 | 2,339 | 2,235 | 2,330 | 410,000 |
2016/01/28 | 2,201 | 2,258 | 2,196 | 2,242 | 262,800 |
2016/01/27 | 2,216 | 2,230 | 2,189 | 2,225 | 416,500 |
2016/01/26 | 2,218 | 2,220 | 2,183 | 2,189 | 300,600 |
2016/01/25 | 2,192 | 2,234 | 2,182 | 2,234 | 335,900 |
2016/01/22 | 2,136 | 2,170 | 2,104 | 2,170 | 418,300 |
2016/01/21 | 2,120 | 2,175 | 2,088 | 2,089 | 346,600 |
2016/01/20 | 2,197 | 2,200 | 2,123 | 2,129 | 352,000 |
2016/01/19 | 2,200 | 2,215 | 2,177 | 2,197 | 188,400 |
2016/01/18 | 2,181 | 2,196 | 2,167 | 2,189 | 279,700 |
2016/01/15 | 2,229 | 2,250 | 2,208 | 2,222 | 330,800 |
2016/01/14 | 2,212 | 2,220 | 2,159 | 2,199 | 549,000 |
2016/01/13 | 2,200 | 2,259 | 2,199 | 2,253 | 496,600 |
2016/01/12 | 2,200 | 2,219 | 2,160 | 2,167 | 464,300 |
2016/01/08 | 2,218 | 2,236 | 2,202 | 2,217 | 387,100 |
2016/01/07 | 2,224 | 2,264 | 2,223 | 2,229 | 376,900 |
2016/01/06 | 2,257 | 2,269 | 2,224 | 2,236 | 235,400 |
2016/01/05 | 2,244 | 2,272 | 2,226 | 2,249 | 222,900 |
2016/01/04 | 2,266 | 2,274 | 2,231 | 2,243 | 273,300 |