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
2022-12-022,4192,4192,3692,400203,3002,400
2022-12-012,4422,4452,4122,425197,0002,425
2022-11-302,4402,4592,4332,445220,7002,445
2022-11-292,4452,4542,4172,454206,0002,454
2022-11-282,4792,4902,4442,464193,8002,464
2022-11-252,4302,4782,4302,471207,1002,471
2022-11-242,4382,4542,4222,429221,3002,429
2022-11-222,4102,4342,4032,428249,6002,428
2022-11-212,3942,4102,3822,389141,2002,389
2022-11-182,3712,3832,3562,373150,1002,373
2022-11-172,3452,3702,3452,365182,3002,365
2022-11-162,3282,3442,3112,344178,8002,344
2022-11-152,3202,3352,2902,326255,1002,326
2022-11-142,4132,4142,3232,336270,7002,336
2022-11-112,4372,4542,3932,410329,5002,410
2022-11-102,3722,4282,3402,414505,0002,414
2022-11-092,4352,4352,3702,375270,8002,375
2022-11-082,4202,4322,4052,425177,2002,425
2022-11-072,4362,4362,4062,420129,0002,420
2022-11-042,4252,4512,4152,421172,3002,421
2022-11-022,4102,4502,4082,450250,2002,450
2022-11-012,4042,4172,3982,408158,2002,408
2022-10-312,3762,4012,3762,400191,6002,400
2022-10-282,3612,3932,3542,370550,4002,370
2022-10-272,3712,3842,3582,380137,0002,380
2022-10-262,3882,4002,3602,366180,2002,366
2022-10-252,3632,4012,3482,398268,7002,398
2022-10-242,3812,3832,3362,345181,4002,345
2022-10-212,3812,4072,3812,399142,4002,399
2022-10-202,3732,4152,3682,404220,1002,404
2022-10-192,3732,4142,3672,414431,4002,414
2022-10-182,3852,4002,3402,364377,8002,364
2022-10-172,3242,3412,3062,311121,2002,311
2022-10-142,3212,3372,3092,321161,8002,321
2022-10-132,3002,3112,2862,299154,2002,299
2022-10-122,3002,3182,2862,312215,6002,312
2022-10-112,3412,3602,2952,300335,9002,300
2022-10-072,3482,3802,3392,360433,4002,360
2022-10-062,3112,3582,2952,336401,8002,336
2022-10-052,3732,3862,3052,306513,1002,306
2022-10-042,3002,3792,2862,373788,9002,373
2022-10-032,2602,2802,2352,275524,2002,275
2022-09-302,2422,2592,2142,238467,4002,238
2022-09-292,1652,2552,1562,243674,6002,243
2022-09-282,2272,2272,1872,2001,201,9002,200
2022-09-272,1772,1912,1612,186481,6002,186
2022-09-262,1702,1982,1332,167776,1002,167
2022-09-222,1712,1712,1292,150367,5002,150
2022-09-212,1802,1802,1532,153255,9002,153
2022-09-202,1542,1742,1422,174251,2002,174
2022-09-162,1492,1672,1302,163448,4002,163
2022-09-152,1492,1492,1302,134160,2002,134
2022-09-142,1302,1432,1202,130145,4002,130
2022-09-132,1522,1602,1452,160143,6002,160
2022-09-122,1502,1542,1312,152169,1002,152
2022-09-092,1282,1482,1232,135338,8002,135
2022-09-082,0822,1142,0662,112230,1002,112
2022-09-072,0702,0712,0472,063140,3002,063
2022-09-062,0752,0782,0622,071136,9002,071
2022-09-052,0882,0882,0652,074119,9002,074
2022-09-022,1062,1062,0862,097178,3002,097
2022-09-012,1002,1142,0922,093159,1002,093
2022-08-312,1002,1262,1002,120132,1002,120
2022-08-302,0902,1182,0882,118108,2002,118
2022-08-292,0802,0982,0742,088144,6002,088
2022-08-262,1112,1152,0982,09993,5002,099
2022-08-252,1072,1182,1022,11253,4002,112
2022-08-242,1242,1242,1072,10783,1002,107
2022-08-232,1072,1282,1002,124130,9002,124
2022-08-222,0902,1142,0842,112138,9002,112
2022-08-192,0852,0942,0792,093112,6002,093
2022-08-182,0812,0862,0772,08196,2002,081
2022-08-172,0712,0902,0702,083118,6002,083
2022-08-162,0742,0782,0552,06984,5002,069
2022-08-152,0892,0892,0602,06498,5002,064
2022-08-122,0792,0972,0662,082148,8002,082
2022-08-102,0852,0942,0602,066123,4002,066
2022-08-092,0752,0872,0542,068119,4002,068
2022-08-082,0922,0982,0612,076150,5002,076
2022-08-052,0582,1202,0462,103310,7002,103
2022-08-042,0712,0712,0452,050143,9002,050
2022-08-032,0752,0752,0512,05798,1002,057
2022-08-022,1002,1002,0652,075116,0002,075
2022-08-012,0902,1062,0792,106132,0002,106
2022-07-292,1002,1002,0722,075120,0002,075
2022-07-282,0902,0992,0552,096156,3002,096
2022-07-272,0912,1002,0762,08798,3002,087
2022-07-262,0782,0902,0762,09099,4002,090
2022-07-252,0682,0762,0622,07095,1002,070
2022-07-222,0602,0672,0532,062122,9002,062
2022-07-212,0632,0682,0572,06789,1002,067
2022-07-202,0722,0732,0582,064144,9002,064
2022-07-192,0672,0672,0412,05167,3002,051
2022-07-152,0742,0772,0512,054117,4002,054
2022-07-142,0512,0682,0472,068112,5002,068
2022-07-132,0522,0562,0432,05078,7002,050
2022-07-122,0552,0572,0322,036139,6002,036
2022-07-112,0402,0632,0382,061197,5002,061
2022-07-082,0402,0472,0282,029164,9002,029
2022-07-072,0502,0582,0192,039131,6002,039
2022-07-062,0192,0462,0192,040129,0002,040
2022-07-052,0372,0472,0322,037119,8002,037
2022-07-042,0352,0382,0112,034108,1002,034
2022-07-012,0162,0252,0012,011146,1002,011
2022-06-302,0402,0462,0062,013228,2002,013
2022-06-292,0472,0472,0292,043226,9002,043
2022-06-282,0102,0482,0032,048312,7002,048
2022-06-272,0102,0151,9902,010158,3002,010
2022-06-242,0122,0161,9922,002144,2002,002
2022-06-231,9982,0171,9932,011155,6002,011
2022-06-221,9922,0161,9891,998224,5001,998
2022-06-211,9802,0001,9781,999153,8001,999
2022-06-201,9661,9851,9621,972143,4001,972
2022-06-171,9301,9671,9201,963332,7001,963
2022-06-161,9181,9451,9181,94278,0001,942
2022-06-151,9241,9331,9141,915159,1001,915
2022-06-141,9181,9381,9171,935144,9001,935
2022-06-131,9201,9501,9181,944141,0001,944
2022-06-101,9601,9641,9371,945162,1001,945
2022-06-091,9681,9801,9661,968112,5001,968
2022-06-081,9811,9921,9701,977105,2001,977
2022-06-071,9982,0021,9811,981157,6001,981
2022-06-061,9731,9981,9701,998126,5001,998
2022-06-031,9801,9851,9621,984187,6001,984
2022-06-021,9781,9781,9571,970151,0001,970
2022-06-011,9371,9801,9331,980268,5001,980
2022-05-311,9431,9491,9341,934169,7001,934
2022-05-301,9481,9501,9291,936263,4001,936
2022-05-271,9531,9531,9251,932107,4001,932
2022-05-261,9221,9441,9221,941159,3001,941
2022-05-251,9111,9281,9071,912135,9001,912
2022-05-241,9121,9171,8931,913121,0001,913
2022-05-231,9171,9201,8911,906113,4001,906
2022-05-201,8741,9081,8741,907166,1001,907
2022-05-191,8551,8841,8451,876129,5001,876
2022-05-181,8871,8921,8731,887109,2001,887
2022-05-171,8831,9201,8811,882161,2001,882
2022-05-161,9111,9111,8581,873203,7001,873
2022-05-131,8501,9201,8481,911229,8001,911
2022-05-121,8791,8841,8501,850157,6001,850
2022-05-111,8941,9041,8751,878140,9001,878
2022-05-101,9011,9151,8941,903113,5001,903
2022-05-091,9281,9291,9111,911105,1001,911
2022-05-061,9201,9401,9071,940130,6001,940
2022-05-021,9471,9521,9251,931120,5001,931
2022-04-281,9101,9531,9061,953298,0001,953
2022-04-271,9081,9181,8981,906282,0001,906
2022-04-261,8801,9131,8701,910182,6001,910
2022-04-251,8571,8821,8481,878130,1001,878
2022-04-221,8851,8851,8661,878104,1001,878
2022-04-211,8941,9021,8891,900133,9001,900
2022-04-201,8951,9021,8851,891151,0001,891
2022-04-191,8901,8931,8741,887147,2001,887
2022-04-181,8501,8731,8421,868108,8001,868
2022-04-151,8701,8731,8601,86592,2001,865
2022-04-141,8601,8701,8521,86286,5001,862
2022-04-131,8371,8631,8341,861119,7001,861
2022-04-121,8411,8541,8351,841112,6001,841
2022-04-111,8251,8361,8201,831125,5001,831
2022-04-081,8351,8411,8221,835119,3001,835
2022-04-071,8411,8451,8211,837123,2001,837
2022-04-061,8901,8911,8591,860144,4001,860
2022-04-051,8831,8951,8731,885177,0001,885
2022-04-041,8521,8751,8521,873148,1001,873
2022-04-011,8161,8601,8101,854155,3001,854
2022-03-311,8501,8541,8221,822306,2001,822
2022-03-301,8691,8751,8361,859404,9001,859
2022-03-291,9201,9201,8961,909530,9001,909
2022-03-281,9291,9341,9121,918308,8001,918
2022-03-251,9001,9221,8941,918327,1001,918
2022-03-241,8971,9051,8761,886367,6001,886
2022-03-231,9091,9151,8981,912177,3001,912
2022-03-221,9021,9161,8891,894216,6001,894
2022-03-181,9111,9161,8851,888335,7001,888
2022-03-171,9221,9311,9001,911205,8001,911
2022-03-161,9161,9211,9031,911151,1001,911
2022-03-151,8951,9241,8901,918124,5001,918
2022-03-141,9081,9121,8901,891134,7001,891
2022-03-111,8771,8931,8701,887152,7001,887
2022-03-101,8641,8901,8551,890185,7001,890
2022-03-091,8491,8601,8311,837154,1001,837
2022-03-081,8651,8741,8201,826201,4001,826
2022-03-071,8901,8951,8661,877176,5001,877
2022-03-041,9011,9141,8911,899124,7001,899
2022-03-031,9001,9211,9001,912150,0001,912
2022-03-021,9061,9191,8941,894128,1001,894
2022-03-011,9471,9491,9221,922112,0001,922
2022-02-281,9101,9431,9081,935121,0001,935
2022-02-251,9021,9201,8951,904107,8001,904
2022-02-241,9281,9371,8901,910179,4001,910
2022-02-221,9391,9561,9301,930116,7001,930
2022-02-211,9421,9601,9301,945157,6001,945
2022-02-181,9291,9541,9261,942112,0001,942
2022-02-171,9431,9511,9241,93486,6001,934
2022-02-161,9711,9721,9401,945104,1001,945
2022-02-151,9551,9641,9451,948202,8001,948
2022-02-141,8951,9491,8941,943177,4001,943
2022-02-101,9491,9521,9071,922157,2001,922
2022-02-091,9201,9441,9161,935168,2001,935
2022-02-081,9141,9201,9021,911122,7001,911
2022-02-071,8821,9031,8821,900103,4001,900
2022-02-041,8841,8991,8741,892126,3001,892
2022-02-031,8731,8841,8681,884108,9001,884
2022-02-021,8311,8731,8261,873179,8001,873
2022-02-011,8401,8581,8381,84085,8001,840
2022-01-311,8321,8381,8251,828126,0001,828
2022-01-281,8231,8541,8231,832140,9001,832
2022-01-271,8451,8541,8101,819178,7001,819
2022-01-261,8511,8731,8401,840115,7001,840
2022-01-251,8701,8701,8451,859149,1001,859
2022-01-241,8501,8781,8471,873137,1001,873
2022-01-211,8551,8571,8371,857158,9001,857
2022-01-201,8201,8771,8191,862234,9001,862
2022-01-191,8351,8581,8111,812233,6001,812
2022-01-181,8201,8731,8091,842235,6001,842
2022-01-171,8391,8471,7751,819676,1001,819
2022-01-141,9261,9341,9111,934146,3001,934
2022-01-131,9371,9391,9251,93087,8001,930
2022-01-121,9271,9391,9231,933139,7001,933
2022-01-111,9381,9401,9051,926190,8001,926
2022-01-071,9221,9531,9221,938137,1001,938
2022-01-061,9201,9341,9141,91494,0001,914
2022-01-051,9321,9331,9191,92792,4001,927
2022-01-041,9191,9221,8991,919101,2001,919

分割・併合履歴 : [1991-12-25]1株→2株