6412 (株)平和 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-182,1102,1192,0862,086143,1002,086
2021-10-152,0982,1152,0892,115187,9002,115
2021-10-142,0812,0972,0742,09495,7002,094
2021-10-132,0782,0962,0782,091125,4002,091
2021-10-122,0632,0782,0592,076122,2002,076
2021-10-112,0442,0752,0402,071137,6002,071
2021-10-082,0502,0642,0442,044187,9002,044
2021-10-072,0352,0482,0232,030148,0002,030
2021-10-062,0272,0532,0242,037288,1002,037
2021-10-052,0222,0442,0072,023213,1002,023
2021-10-042,0322,0512,0262,039223,5002,039
2021-10-012,0812,0872,0092,015372,5002,015
2021-09-302,0292,0962,0272,096477,7002,096
2021-09-292,0102,0301,9912,030587,2002,030
2021-09-282,0772,0772,0522,0651,019,8002,065
2021-09-272,0832,0882,0702,072781,6002,072
2021-09-242,0692,0752,0522,073762,9002,073
2021-09-222,0602,0602,0392,044429,2002,044
2021-09-212,0502,0712,0462,065334,2002,065
2021-09-172,0672,0762,0452,072394,5002,072
2021-09-162,0742,0792,0602,064244,5002,064
2021-09-152,0952,0952,0542,057256,9002,057
2021-09-142,0982,1062,0882,106225,6002,106
2021-09-132,0912,0962,0792,096170,3002,096
2021-09-102,0802,0982,0762,089296,8002,089
2021-09-092,0662,0762,0582,076179,3002,076
2021-09-082,0402,0662,0372,066258,2002,066
2021-09-072,0372,0482,0312,039199,3002,039
2021-09-062,0272,0322,0192,027177,9002,027
2021-09-032,0242,0272,0132,023166,9002,023
2021-09-022,0002,0181,9952,018137,3002,018
2021-09-012,0102,0161,9962,002113,4002,002
2021-08-312,0002,0171,9972,007126,6002,007
2021-08-302,0022,0172,0002,017132,7002,017
2021-08-271,9852,0001,9842,000125,9002,000
2021-08-261,9781,9861,9721,98592,4001,985
2021-08-251,9651,9781,9641,976110,7001,976
2021-08-241,9501,9681,9501,96485,1001,964
2021-08-231,9401,9611,9401,950119,3001,950
2021-08-201,9371,9551,9201,925180,4001,925
2021-08-191,9691,9741,9481,948128,3001,948
2021-08-181,9661,9821,9571,97997,5001,979
2021-08-171,9781,9861,9611,96181,6001,961
2021-08-161,9881,9881,9591,966158,7001,966
2021-08-132,0002,0041,9921,99697,0001,996
2021-08-122,0072,0101,9962,003130,7002,003
2021-08-112,0132,0161,9911,996141,6001,996
2021-08-101,9852,0041,9792,004178,7002,004
2021-08-061,9811,9831,9591,979164,8001,979
2021-08-051,9631,9721,9531,967112,2001,967
2021-08-041,9791,9791,9641,974117,8001,974
2021-08-031,9601,9711,9501,96799,9001,967
2021-08-021,9291,9751,9261,971190,1001,971
2021-07-301,9501,9511,9081,912494,0001,912
2021-07-291,9781,9781,9551,963150,2001,963
2021-07-281,9811,9921,9791,983102,0001,983
2021-07-272,0012,0031,9802,000107,9002,000
2021-07-262,0002,0001,9821,997124,5001,997
2021-07-211,9571,9901,9571,970115,8001,970
2021-07-201,9381,9601,9301,944125,0001,944
2021-07-191,9831,9861,9531,955145,0001,955
2021-07-161,9982,0091,9831,983106,1001,983
2021-07-152,0182,0192,0032,008118,5002,008
2021-07-142,0202,0282,0112,01494,0002,014
2021-07-132,0292,0322,0162,021127,0002,021
2021-07-122,0102,0222,0032,018155,0002,018
2021-07-091,9571,9861,9451,982224,9001,982
2021-07-081,9902,0131,9851,997147,6001,997
2021-07-071,9952,0341,9892,017233,7002,017
2021-07-061,9932,0171,9852,015203,9002,015
2021-07-051,9721,9931,9671,990102,7001,990
2021-07-021,9631,9801,9601,980102,2001,980
2021-07-011,9751,9751,9481,949100,9001,949
2021-06-301,9781,9881,9611,967171,2001,967
2021-06-291,9631,9871,9621,965166,1001,965
2021-06-281,9671,9801,9661,980144,1001,980
2021-06-251,9581,9661,9501,961140,6001,961
2021-06-241,9301,9521,9241,943119,9001,943
2021-06-231,9471,9491,9311,931101,7001,931
2021-06-221,9561,9581,9411,950159,7001,950
2021-06-211,9011,9231,8981,909179,3001,909
2021-06-181,9191,9301,9051,922291,3001,922
2021-06-171,9301,9401,9221,92487,4001,924
2021-06-161,9321,9491,9261,931104,5001,931
2021-06-151,9381,9491,9321,933117,2001,933
2021-06-141,9581,9591,9301,933146,3001,933
2021-06-111,9501,9631,9401,943226,9001,943
2021-06-101,9401,9581,9311,955226,2001,955
2021-06-091,9261,9471,9251,938196,1001,938
2021-06-081,8841,9351,8781,926231,6001,926
2021-06-071,8771,9011,8681,890273,2001,890
2021-06-041,8471,8741,8441,863232,8001,863
2021-06-031,8431,8611,8381,858197,6001,858
2021-06-021,8311,8511,8191,839213,9001,839
2021-06-011,8261,8521,8211,850216,0001,850
2021-05-311,8261,8301,8061,821209,0001,821
2021-05-281,8361,8451,8211,844168,1001,844
2021-05-271,8331,8491,8121,812276,7001,812
2021-05-261,8701,8791,8301,840246,0001,840
2021-05-251,8731,9021,8711,890156,6001,890
2021-05-241,8881,8881,8761,881192,6001,881
2021-05-211,9011,9051,8831,889194,6001,889
2021-05-201,9141,9201,9031,906127,1001,906
2021-05-191,8931,9281,8911,922189,2001,922
2021-05-181,8701,9111,8661,910268,8001,910
2021-05-171,9241,9331,8821,885320,0001,885
2021-05-141,9391,9491,8971,923590,0001,923
2021-05-131,8811,9061,8781,879257,9001,879
2021-05-121,9051,9221,8881,907229,4001,907
2021-05-111,9291,9471,9171,923289,0001,923
2021-05-101,9011,9421,8981,931284,2001,931
2021-05-071,8731,9031,8721,895207,5001,895
2021-05-061,8521,8931,8521,866163,3001,866
2021-04-301,8661,8701,8501,851137,9001,851
2021-04-281,8541,8611,8441,844118,2001,844
2021-04-271,8311,8641,8251,853164,6001,853
2021-04-261,8501,8501,8311,831113,4001,831
2021-04-231,8241,8471,8181,842117,6001,842
2021-04-221,8501,8541,8311,844135,6001,844
2021-04-211,8241,8371,8101,822214,1001,822
2021-04-201,8701,8761,8511,852194,3001,852
2021-04-191,9001,9021,8731,878139,3001,878
2021-04-161,9001,9051,8751,905144,1001,905
2021-04-151,9061,9151,8911,893136,4001,893
2021-04-141,8931,9031,8821,901198,1001,901
2021-04-131,8801,9031,8721,889286,0001,889
2021-04-121,8961,8961,8461,873297,6001,873
2021-04-091,8051,8371,7871,832371,0001,832
2021-04-081,8021,8131,7771,784276,6001,784
2021-04-071,8051,8231,7951,823251,0001,823
2021-04-061,7901,8011,7631,778219,4001,778
2021-04-051,8001,8071,7871,798226,7001,798
2021-04-021,8021,8101,7601,786322,9001,786
2021-04-011,8241,8471,7991,802270,3001,802
2021-03-311,8151,8391,8061,807235,2001,807
2021-03-301,8591,8601,8251,834489,9001,834
2021-03-291,9201,9221,8881,9011,155,1001,901
2021-03-261,9201,9211,9051,920530,7001,920
2021-03-251,8981,9151,8881,906405,0001,906
2021-03-241,9501,9501,8921,896397,4001,896
2021-03-231,9701,9771,9521,952283,5001,952
2021-03-221,9561,9881,9531,979337,1001,979
2021-03-191,9601,9731,9421,956464,7001,956
2021-03-181,9481,9611,9421,948247,4001,948
2021-03-171,9671,9671,9461,952252,1001,952
2021-03-161,9321,9751,9221,957450,4001,957
2021-03-151,9191,9291,9031,928372,4001,928
2021-03-121,9081,9081,8891,902429,7001,902
2021-03-111,8801,9401,8781,914432,7001,914
2021-03-101,8881,9111,8761,880408,0001,880
2021-03-091,9031,9251,8911,909363,6001,909
2021-03-081,8651,9151,8611,906536,3001,906
2021-03-051,8241,8581,8021,847685,7001,847
2021-03-041,7461,8341,7331,8151,421,1001,815
2021-03-031,6561,6741,6471,666262,2001,666
2021-03-021,6451,6581,6351,638361,5001,638
2021-03-011,6311,6471,6201,643348,7001,643
2021-02-261,6111,6261,5991,608398,7001,608
2021-02-251,6181,6321,6061,625281,0001,625
2021-02-241,6151,6241,5951,601291,3001,601
2021-02-221,5851,6161,5831,601301,6001,601
2021-02-191,5771,5801,5561,563249,8001,563
2021-02-181,5881,5881,5711,580229,9001,580
2021-02-171,5871,5901,5731,576315,2001,576
2021-02-161,5851,5951,5701,584211,3001,584
2021-02-151,5801,5841,5641,567237,4001,567
2021-02-121,5621,5761,5571,575319,3001,575
2021-02-101,5391,5501,4921,538536,6001,538
2021-02-091,5861,5861,5531,568341,6001,568
2021-02-081,5951,6061,5831,584319,2001,584
2021-02-051,5591,5901,5411,590387,3001,590
2021-02-041,5001,5521,5001,546420,5001,546
2021-02-031,4811,4991,4801,495241,3001,495
2021-02-021,4771,4791,4681,479125,3001,479
2021-02-011,4631,4811,4631,465155,8001,465
2021-01-291,4601,4791,4571,466249,1001,466
2021-01-281,4601,4711,4531,457298,8001,457
2021-01-271,4661,4691,4611,468135,8001,468
2021-01-261,4601,4621,4521,461126,1001,461
2021-01-251,4521,4681,4511,457137,3001,457
2021-01-221,4651,4691,4501,451214,9001,451
2021-01-211,4661,4811,4621,465221,1001,465
2021-01-201,4391,4591,4341,459241,9001,459
2021-01-191,4521,4591,4431,443192,3001,443
2021-01-181,4601,4621,4451,452181,8001,452
2021-01-151,4631,4711,4571,462232,0001,462
2021-01-141,4461,4651,4441,464210,5001,464
2021-01-131,4701,4711,4431,444230,5001,444
2021-01-121,4261,4611,4211,456298,3001,456
2021-01-081,4191,4301,4081,426192,1001,426
2021-01-071,4191,4361,4131,413317,6001,413
2021-01-061,4041,4091,3931,405160,4001,405
2021-01-051,3901,4051,3821,391249,8001,391
2021-01-041,4331,4331,3971,401327,6001,401

分割・併合履歴 : [1991-12-25]1株→2株