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
2022-12-02	2,419	2,419	2,369	2,400	203,300	2,400
2022-12-01	2,442	2,445	2,412	2,425	197,000	2,425
2022-11-30	2,440	2,459	2,433	2,445	220,700	2,445
2022-11-29	2,445	2,454	2,417	2,454	206,000	2,454
2022-11-28	2,479	2,490	2,444	2,464	193,800	2,464
2022-11-25	2,430	2,478	2,430	2,471	207,100	2,471
2022-11-24	2,438	2,454	2,422	2,429	221,300	2,429
2022-11-22	2,410	2,434	2,403	2,428	249,600	2,428
2022-11-21	2,394	2,410	2,382	2,389	141,200	2,389
2022-11-18	2,371	2,383	2,356	2,373	150,100	2,373
2022-11-17	2,345	2,370	2,345	2,365	182,300	2,365
2022-11-16	2,328	2,344	2,311	2,344	178,800	2,344
2022-11-15	2,320	2,335	2,290	2,326	255,100	2,326
2022-11-14	2,413	2,414	2,323	2,336	270,700	2,336
2022-11-11	2,437	2,454	2,393	2,410	329,500	2,410
2022-11-10	2,372	2,428	2,340	2,414	505,000	2,414
2022-11-09	2,435	2,435	2,370	2,375	270,800	2,375
2022-11-08	2,420	2,432	2,405	2,425	177,200	2,425
2022-11-07	2,436	2,436	2,406	2,420	129,000	2,420
2022-11-04	2,425	2,451	2,415	2,421	172,300	2,421
2022-11-02	2,410	2,450	2,408	2,450	250,200	2,450
2022-11-01	2,404	2,417	2,398	2,408	158,200	2,408
2022-10-31	2,376	2,401	2,376	2,400	191,600	2,400
2022-10-28	2,361	2,393	2,354	2,370	550,400	2,370
2022-10-27	2,371	2,384	2,358	2,380	137,000	2,380
2022-10-26	2,388	2,400	2,360	2,366	180,200	2,366
2022-10-25	2,363	2,401	2,348	2,398	268,700	2,398
2022-10-24	2,381	2,383	2,336	2,345	181,400	2,345
2022-10-21	2,381	2,407	2,381	2,399	142,400	2,399
2022-10-20	2,373	2,415	2,368	2,404	220,100	2,404
2022-10-19	2,373	2,414	2,367	2,414	431,400	2,414
2022-10-18	2,385	2,400	2,340	2,364	377,800	2,364
2022-10-17	2,324	2,341	2,306	2,311	121,200	2,311
2022-10-14	2,321	2,337	2,309	2,321	161,800	2,321
2022-10-13	2,300	2,311	2,286	2,299	154,200	2,299
2022-10-12	2,300	2,318	2,286	2,312	215,600	2,312
2022-10-11	2,341	2,360	2,295	2,300	335,900	2,300
2022-10-07	2,348	2,380	2,339	2,360	433,400	2,360
2022-10-06	2,311	2,358	2,295	2,336	401,800	2,336
2022-10-05	2,373	2,386	2,305	2,306	513,100	2,306
2022-10-04	2,300	2,379	2,286	2,373	788,900	2,373
2022-10-03	2,260	2,280	2,235	2,275	524,200	2,275
2022-09-30	2,242	2,259	2,214	2,238	467,400	2,238
2022-09-29	2,165	2,255	2,156	2,243	674,600	2,243
2022-09-28	2,227	2,227	2,187	2,200	1,201,900	2,200
2022-09-27	2,177	2,191	2,161	2,186	481,600	2,186
2022-09-26	2,170	2,198	2,133	2,167	776,100	2,167
2022-09-22	2,171	2,171	2,129	2,150	367,500	2,150
2022-09-21	2,180	2,180	2,153	2,153	255,900	2,153
2022-09-20	2,154	2,174	2,142	2,174	251,200	2,174
2022-09-16	2,149	2,167	2,130	2,163	448,400	2,163
2022-09-15	2,149	2,149	2,130	2,134	160,200	2,134
2022-09-14	2,130	2,143	2,120	2,130	145,400	2,130
2022-09-13	2,152	2,160	2,145	2,160	143,600	2,160
2022-09-12	2,150	2,154	2,131	2,152	169,100	2,152
2022-09-09	2,128	2,148	2,123	2,135	338,800	2,135
2022-09-08	2,082	2,114	2,066	2,112	230,100	2,112
2022-09-07	2,070	2,071	2,047	2,063	140,300	2,063
2022-09-06	2,075	2,078	2,062	2,071	136,900	2,071
2022-09-05	2,088	2,088	2,065	2,074	119,900	2,074
2022-09-02	2,106	2,106	2,086	2,097	178,300	2,097
2022-09-01	2,100	2,114	2,092	2,093	159,100	2,093
2022-08-31	2,100	2,126	2,100	2,120	132,100	2,120
2022-08-30	2,090	2,118	2,088	2,118	108,200	2,118
2022-08-29	2,080	2,098	2,074	2,088	144,600	2,088
2022-08-26	2,111	2,115	2,098	2,099	93,500	2,099
2022-08-25	2,107	2,118	2,102	2,112	53,400	2,112
2022-08-24	2,124	2,124	2,107	2,107	83,100	2,107
2022-08-23	2,107	2,128	2,100	2,124	130,900	2,124
2022-08-22	2,090	2,114	2,084	2,112	138,900	2,112
2022-08-19	2,085	2,094	2,079	2,093	112,600	2,093
2022-08-18	2,081	2,086	2,077	2,081	96,200	2,081
2022-08-17	2,071	2,090	2,070	2,083	118,600	2,083
2022-08-16	2,074	2,078	2,055	2,069	84,500	2,069
2022-08-15	2,089	2,089	2,060	2,064	98,500	2,064
2022-08-12	2,079	2,097	2,066	2,082	148,800	2,082
2022-08-10	2,085	2,094	2,060	2,066	123,400	2,066
2022-08-09	2,075	2,087	2,054	2,068	119,400	2,068
2022-08-08	2,092	2,098	2,061	2,076	150,500	2,076
2022-08-05	2,058	2,120	2,046	2,103	310,700	2,103
2022-08-04	2,071	2,071	2,045	2,050	143,900	2,050
2022-08-03	2,075	2,075	2,051	2,057	98,100	2,057
2022-08-02	2,100	2,100	2,065	2,075	116,000	2,075
2022-08-01	2,090	2,106	2,079	2,106	132,000	2,106
2022-07-29	2,100	2,100	2,072	2,075	120,000	2,075
2022-07-28	2,090	2,099	2,055	2,096	156,300	2,096
2022-07-27	2,091	2,100	2,076	2,087	98,300	2,087
2022-07-26	2,078	2,090	2,076	2,090	99,400	2,090
2022-07-25	2,068	2,076	2,062	2,070	95,100	2,070
2022-07-22	2,060	2,067	2,053	2,062	122,900	2,062
2022-07-21	2,063	2,068	2,057	2,067	89,100	2,067
2022-07-20	2,072	2,073	2,058	2,064	144,900	2,064
2022-07-19	2,067	2,067	2,041	2,051	67,300	2,051
2022-07-15	2,074	2,077	2,051	2,054	117,400	2,054
2022-07-14	2,051	2,068	2,047	2,068	112,500	2,068
2022-07-13	2,052	2,056	2,043	2,050	78,700	2,050
2022-07-12	2,055	2,057	2,032	2,036	139,600	2,036
2022-07-11	2,040	2,063	2,038	2,061	197,500	2,061
2022-07-08	2,040	2,047	2,028	2,029	164,900	2,029
2022-07-07	2,050	2,058	2,019	2,039	131,600	2,039
2022-07-06	2,019	2,046	2,019	2,040	129,000	2,040
2022-07-05	2,037	2,047	2,032	2,037	119,800	2,037
2022-07-04	2,035	2,038	2,011	2,034	108,100	2,034
2022-07-01	2,016	2,025	2,001	2,011	146,100	2,011
2022-06-30	2,040	2,046	2,006	2,013	228,200	2,013
2022-06-29	2,047	2,047	2,029	2,043	226,900	2,043
2022-06-28	2,010	2,048	2,003	2,048	312,700	2,048
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

6412 (株)平和 の時系列データ [2022年度]

6412 (株)平和の時系列データ [2022年度]