6412 (株)平和 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 2,010 | 2,015 | 1,990 | 2,010 | 158,300 | 2,010 |
| 2022-06-24 | 2,012 | 2,016 | 1,992 | 2,002 | 144,200 | 2,002 |
| 2022-06-23 | 1,998 | 2,017 | 1,993 | 2,011 | 155,600 | 2,011 |
| 2022-06-22 | 1,992 | 2,016 | 1,989 | 1,998 | 224,500 | 1,998 |
| 2022-06-21 | 1,980 | 2,000 | 1,978 | 1,999 | 153,800 | 1,999 |
| 2022-06-20 | 1,966 | 1,985 | 1,962 | 1,972 | 143,400 | 1,972 |
| 2022-06-17 | 1,930 | 1,967 | 1,920 | 1,963 | 332,700 | 1,963 |
| 2022-06-16 | 1,918 | 1,945 | 1,918 | 1,942 | 78,000 | 1,942 |
| 2022-06-15 | 1,924 | 1,933 | 1,914 | 1,915 | 159,100 | 1,915 |
| 2022-06-14 | 1,918 | 1,938 | 1,917 | 1,935 | 144,900 | 1,935 |
| 2022-06-13 | 1,920 | 1,950 | 1,918 | 1,944 | 141,000 | 1,944 |
| 2022-06-10 | 1,960 | 1,964 | 1,937 | 1,945 | 162,100 | 1,945 |
| 2022-06-09 | 1,968 | 1,980 | 1,966 | 1,968 | 112,500 | 1,968 |
| 2022-06-08 | 1,981 | 1,992 | 1,970 | 1,977 | 105,200 | 1,977 |
| 2022-06-07 | 1,998 | 2,002 | 1,981 | 1,981 | 157,600 | 1,981 |
| 2022-06-06 | 1,973 | 1,998 | 1,970 | 1,998 | 126,500 | 1,998 |
| 2022-06-03 | 1,980 | 1,985 | 1,962 | 1,984 | 187,600 | 1,984 |
| 2022-06-02 | 1,978 | 1,978 | 1,957 | 1,970 | 151,000 | 1,970 |
| 2022-06-01 | 1,937 | 1,980 | 1,933 | 1,980 | 268,500 | 1,980 |
| 2022-05-31 | 1,943 | 1,949 | 1,934 | 1,934 | 169,700 | 1,934 |
| 2022-05-30 | 1,948 | 1,950 | 1,929 | 1,936 | 263,400 | 1,936 |
| 2022-05-27 | 1,953 | 1,953 | 1,925 | 1,932 | 107,400 | 1,932 |
| 2022-05-26 | 1,922 | 1,944 | 1,922 | 1,941 | 159,300 | 1,941 |
| 2022-05-25 | 1,911 | 1,928 | 1,907 | 1,912 | 135,900 | 1,912 |
| 2022-05-24 | 1,912 | 1,917 | 1,893 | 1,913 | 121,000 | 1,913 |
| 2022-05-23 | 1,917 | 1,920 | 1,891 | 1,906 | 113,400 | 1,906 |
| 2022-05-20 | 1,874 | 1,908 | 1,874 | 1,907 | 166,100 | 1,907 |
| 2022-05-19 | 1,855 | 1,884 | 1,845 | 1,876 | 129,500 | 1,876 |
| 2022-05-18 | 1,887 | 1,892 | 1,873 | 1,887 | 109,200 | 1,887 |
| 2022-05-17 | 1,883 | 1,920 | 1,881 | 1,882 | 161,200 | 1,882 |
| 2022-05-16 | 1,911 | 1,911 | 1,858 | 1,873 | 203,700 | 1,873 |
| 2022-05-13 | 1,850 | 1,920 | 1,848 | 1,911 | 229,800 | 1,911 |
| 2022-05-12 | 1,879 | 1,884 | 1,850 | 1,850 | 157,600 | 1,850 |
| 2022-05-11 | 1,894 | 1,904 | 1,875 | 1,878 | 140,900 | 1,878 |
| 2022-05-10 | 1,901 | 1,915 | 1,894 | 1,903 | 113,500 | 1,903 |
| 2022-05-09 | 1,928 | 1,929 | 1,911 | 1,911 | 105,100 | 1,911 |
| 2022-05-06 | 1,920 | 1,940 | 1,907 | 1,940 | 130,600 | 1,940 |
| 2022-05-02 | 1,947 | 1,952 | 1,925 | 1,931 | 120,500 | 1,931 |
| 2022-04-28 | 1,910 | 1,953 | 1,906 | 1,953 | 298,000 | 1,953 |
| 2022-04-27 | 1,908 | 1,918 | 1,898 | 1,906 | 282,000 | 1,906 |
| 2022-04-26 | 1,880 | 1,913 | 1,870 | 1,910 | 182,600 | 1,910 |
| 2022-04-25 | 1,857 | 1,882 | 1,848 | 1,878 | 130,100 | 1,878 |
| 2022-04-22 | 1,885 | 1,885 | 1,866 | 1,878 | 104,100 | 1,878 |
| 2022-04-21 | 1,894 | 1,902 | 1,889 | 1,900 | 133,900 | 1,900 |
| 2022-04-20 | 1,895 | 1,902 | 1,885 | 1,891 | 151,000 | 1,891 |
| 2022-04-19 | 1,890 | 1,893 | 1,874 | 1,887 | 147,200 | 1,887 |
| 2022-04-18 | 1,850 | 1,873 | 1,842 | 1,868 | 108,800 | 1,868 |
| 2022-04-15 | 1,870 | 1,873 | 1,860 | 1,865 | 92,200 | 1,865 |
| 2022-04-14 | 1,860 | 1,870 | 1,852 | 1,862 | 86,500 | 1,862 |
| 2022-04-13 | 1,837 | 1,863 | 1,834 | 1,861 | 119,700 | 1,861 |
| 2022-04-12 | 1,841 | 1,854 | 1,835 | 1,841 | 112,600 | 1,841 |
| 2022-04-11 | 1,825 | 1,836 | 1,820 | 1,831 | 125,500 | 1,831 |
| 2022-04-08 | 1,835 | 1,841 | 1,822 | 1,835 | 119,300 | 1,835 |
| 2022-04-07 | 1,841 | 1,845 | 1,821 | 1,837 | 123,200 | 1,837 |
| 2022-04-06 | 1,890 | 1,891 | 1,859 | 1,860 | 144,400 | 1,860 |
| 2022-04-05 | 1,883 | 1,895 | 1,873 | 1,885 | 177,000 | 1,885 |
| 2022-04-04 | 1,852 | 1,875 | 1,852 | 1,873 | 148,100 | 1,873 |
| 2022-04-01 | 1,816 | 1,860 | 1,810 | 1,854 | 155,300 | 1,854 |
| 2022-03-31 | 1,850 | 1,854 | 1,822 | 1,822 | 306,200 | 1,822 |
| 2022-03-30 | 1,869 | 1,875 | 1,836 | 1,859 | 404,900 | 1,859 |
| 2022-03-29 | 1,920 | 1,920 | 1,896 | 1,909 | 530,900 | 1,909 |
| 2022-03-28 | 1,929 | 1,934 | 1,912 | 1,918 | 308,800 | 1,918 |
| 2022-03-25 | 1,900 | 1,922 | 1,894 | 1,918 | 327,100 | 1,918 |
| 2022-03-24 | 1,897 | 1,905 | 1,876 | 1,886 | 367,600 | 1,886 |
| 2022-03-23 | 1,909 | 1,915 | 1,898 | 1,912 | 177,300 | 1,912 |
| 2022-03-22 | 1,902 | 1,916 | 1,889 | 1,894 | 216,600 | 1,894 |
| 2022-03-18 | 1,911 | 1,916 | 1,885 | 1,888 | 335,700 | 1,888 |
| 2022-03-17 | 1,922 | 1,931 | 1,900 | 1,911 | 205,800 | 1,911 |
| 2022-03-16 | 1,916 | 1,921 | 1,903 | 1,911 | 151,100 | 1,911 |
| 2022-03-15 | 1,895 | 1,924 | 1,890 | 1,918 | 124,500 | 1,918 |
| 2022-03-14 | 1,908 | 1,912 | 1,890 | 1,891 | 134,700 | 1,891 |
| 2022-03-11 | 1,877 | 1,893 | 1,870 | 1,887 | 152,700 | 1,887 |
| 2022-03-10 | 1,864 | 1,890 | 1,855 | 1,890 | 185,700 | 1,890 |
| 2022-03-09 | 1,849 | 1,860 | 1,831 | 1,837 | 154,100 | 1,837 |
| 2022-03-08 | 1,865 | 1,874 | 1,820 | 1,826 | 201,400 | 1,826 |
| 2022-03-07 | 1,890 | 1,895 | 1,866 | 1,877 | 176,500 | 1,877 |
| 2022-03-04 | 1,901 | 1,914 | 1,891 | 1,899 | 124,700 | 1,899 |
| 2022-03-03 | 1,900 | 1,921 | 1,900 | 1,912 | 150,000 | 1,912 |
| 2022-03-02 | 1,906 | 1,919 | 1,894 | 1,894 | 128,100 | 1,894 |
| 2022-03-01 | 1,947 | 1,949 | 1,922 | 1,922 | 112,000 | 1,922 |
| 2022-02-28 | 1,910 | 1,943 | 1,908 | 1,935 | 121,000 | 1,935 |
| 2022-02-25 | 1,902 | 1,920 | 1,895 | 1,904 | 107,800 | 1,904 |
| 2022-02-24 | 1,928 | 1,937 | 1,890 | 1,910 | 179,400 | 1,910 |
| 2022-02-22 | 1,939 | 1,956 | 1,930 | 1,930 | 116,700 | 1,930 |
| 2022-02-21 | 1,942 | 1,960 | 1,930 | 1,945 | 157,600 | 1,945 |
| 2022-02-18 | 1,929 | 1,954 | 1,926 | 1,942 | 112,000 | 1,942 |
| 2022-02-17 | 1,943 | 1,951 | 1,924 | 1,934 | 86,600 | 1,934 |
| 2022-02-16 | 1,971 | 1,972 | 1,940 | 1,945 | 104,100 | 1,945 |
| 2022-02-15 | 1,955 | 1,964 | 1,945 | 1,948 | 202,800 | 1,948 |
| 2022-02-14 | 1,895 | 1,949 | 1,894 | 1,943 | 177,400 | 1,943 |
| 2022-02-10 | 1,949 | 1,952 | 1,907 | 1,922 | 157,200 | 1,922 |
| 2022-02-09 | 1,920 | 1,944 | 1,916 | 1,935 | 168,200 | 1,935 |
| 2022-02-08 | 1,914 | 1,920 | 1,902 | 1,911 | 122,700 | 1,911 |
| 2022-02-07 | 1,882 | 1,903 | 1,882 | 1,900 | 103,400 | 1,900 |
| 2022-02-04 | 1,884 | 1,899 | 1,874 | 1,892 | 126,300 | 1,892 |
| 2022-02-03 | 1,873 | 1,884 | 1,868 | 1,884 | 108,900 | 1,884 |
| 2022-02-02 | 1,831 | 1,873 | 1,826 | 1,873 | 179,800 | 1,873 |
| 2022-02-01 | 1,840 | 1,858 | 1,838 | 1,840 | 85,800 | 1,840 |
| 2022-01-31 | 1,832 | 1,838 | 1,825 | 1,828 | 126,000 | 1,828 |
| 2022-01-28 | 1,823 | 1,854 | 1,823 | 1,832 | 140,900 | 1,832 |
| 2022-01-27 | 1,845 | 1,854 | 1,810 | 1,819 | 178,700 | 1,819 |
| 2022-01-26 | 1,851 | 1,873 | 1,840 | 1,840 | 115,700 | 1,840 |
| 2022-01-25 | 1,870 | 1,870 | 1,845 | 1,859 | 149,100 | 1,859 |
| 2022-01-24 | 1,850 | 1,878 | 1,847 | 1,873 | 137,100 | 1,873 |
| 2022-01-21 | 1,855 | 1,857 | 1,837 | 1,857 | 158,900 | 1,857 |
| 2022-01-20 | 1,820 | 1,877 | 1,819 | 1,862 | 234,900 | 1,862 |
| 2022-01-19 | 1,835 | 1,858 | 1,811 | 1,812 | 233,600 | 1,812 |
| 2022-01-18 | 1,820 | 1,873 | 1,809 | 1,842 | 235,600 | 1,842 |
| 2022-01-17 | 1,839 | 1,847 | 1,775 | 1,819 | 676,100 | 1,819 |
| 2022-01-14 | 1,926 | 1,934 | 1,911 | 1,934 | 146,300 | 1,934 |
| 2022-01-13 | 1,937 | 1,939 | 1,925 | 1,930 | 87,800 | 1,930 |
| 2022-01-12 | 1,927 | 1,939 | 1,923 | 1,933 | 139,700 | 1,933 |
| 2022-01-11 | 1,938 | 1,940 | 1,905 | 1,926 | 190,800 | 1,926 |
| 2022-01-07 | 1,922 | 1,953 | 1,922 | 1,938 | 137,100 | 1,938 |
| 2022-01-06 | 1,920 | 1,934 | 1,914 | 1,914 | 94,000 | 1,914 |
| 2022-01-05 | 1,932 | 1,933 | 1,919 | 1,927 | 92,400 | 1,927 |
| 2022-01-04 | 1,919 | 1,922 | 1,899 | 1,919 | 101,200 | 1,919 |
分割・併合履歴 ： [1991-12-25]1株→2株
