6412 (株)平和 の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-302,4402,4902,4302,49043,0002,490
1993-12-292,4502,4802,3802,40031,0002,400
1993-12-282,4202,4502,4002,42045,0002,420
1993-12-272,3302,4902,3102,49065,0002,490
1993-12-242,4602,4602,3702,390141,0002,390
1993-12-222,5102,5302,4502,450143,0002,450
1993-12-212,4502,5602,4202,550140,0002,550
1993-12-202,6802,6802,4602,460167,0002,460
1993-12-172,5402,6402,5102,640131,0002,640
1993-12-162,4202,5002,4202,500190,0002,500
1993-12-152,3602,4002,3602,38095,0002,380
1993-12-142,4402,4502,3602,360127,0002,360
1993-12-132,5202,5202,4002,430117,0002,430
1993-12-102,5002,5802,4802,520176,0002,520
1993-12-092,4702,4802,4202,460124,0002,460
1993-12-082,4302,4402,3002,410137,0002,410
1993-12-072,4402,5502,4302,430169,0002,430
1993-12-062,7002,7002,4902,49099,0002,490
1993-12-032,7802,7902,6502,67063,0002,670
1993-12-022,8102,9902,7902,860415,0002,860
1993-12-012,5702,7702,5702,770284,0002,770
1993-11-302,2902,5002,2502,450220,0002,450
1993-11-292,1902,2502,0502,250275,0002,250
1993-11-262,6502,6502,3102,350285,0002,350
1993-11-252,6902,7202,6202,650263,0002,650
1993-11-242,8802,9002,6202,660151,0002,660
1993-11-223,0003,0002,8502,88093,0002,880
1993-11-193,0103,0203,0003,000132,0003,000
1993-11-183,0603,0703,0203,020105,0003,020
1993-11-173,0603,1103,0403,040123,0003,040
1993-11-163,1003,1203,0503,050101,0003,050
1993-11-153,1303,1503,1003,120111,0003,120
1993-11-123,0403,1303,0403,110194,0003,110
1993-11-113,0503,1003,0203,020102,0003,020
1993-11-103,0603,0703,0003,050190,0003,050
1993-11-093,1703,1803,1003,110115,0003,110
1993-11-083,1603,2003,1503,170115,0003,170
1993-11-053,1903,2203,1203,150213,0003,150
1993-11-043,1703,2603,1603,220241,0003,220
1993-11-023,2003,2103,1503,150229,0003,150
1993-11-013,1503,2403,1503,190210,0003,190
1993-10-293,1003,1503,0503,110300,0003,110
1993-10-283,2303,2803,0903,140340,0003,140
1993-10-273,2703,2703,0103,180318,0003,180
1993-10-263,3003,3303,2503,290333,0003,290
1993-10-253,5003,5303,4203,430307,0003,430
1993-10-223,4503,5303,4403,480534,0003,480
1993-10-213,5003,5603,4003,4502,335,0003,450
1993-10-203,4503,4503,4503,450470,0003,450
1993-10-194,2304,2404,1004,100287,0004,100
1993-10-184,2304,3204,2004,240289,0004,240
1993-10-154,1704,2704,0404,180591,0004,180
1993-10-144,3004,3304,1404,210727,0004,210
1993-10-134,7504,7504,4204,450459,0004,450
1993-10-124,8004,8004,7404,77096,0004,770
1993-10-084,7904,8004,7804,80079,0004,800
1993-10-074,8404,8404,7804,80036,0004,800
1993-10-064,7804,8004,7604,80049,0004,800
1993-10-054,8104,8404,7904,80082,0004,800
1993-10-044,8904,8904,8004,85044,0004,850
1993-10-014,8804,9004,8404,900112,0004,900
1993-09-304,9304,9404,8204,83072,0004,830
1993-09-294,9705,0004,9004,920209,0004,920
1993-09-284,8204,9704,8204,950327,0004,950
1993-09-274,7704,7704,7304,77075,0004,770
1993-09-244,7604,8004,7404,76093,0004,760
1993-09-224,7804,8504,7304,800108,0004,800
1993-09-214,8704,8804,8204,88040,0004,880
1993-09-204,9704,9704,8504,90030,0004,900
1993-09-174,9905,0104,9404,970221,0004,970
1993-09-164,9705,0104,9305,000333,0005,000
1993-09-144,8504,9904,8404,970219,0004,970
1993-09-134,7304,8004,7204,80059,0004,800
1993-09-104,7304,7404,7204,720171,0004,720
1993-09-094,7504,7704,7304,73086,0004,730
1993-09-084,7804,7904,7504,76090,0004,760
1993-09-074,7804,8304,7804,80026,0004,800
1993-09-064,8004,8504,7504,80038,0004,800
1993-09-034,8004,8304,7804,79067,0004,790
1993-09-024,8404,8804,8104,83072,0004,830
1993-09-014,8704,9004,8104,850140,0004,850
1993-08-314,9004,9004,8504,87068,0004,870
1993-08-304,9004,9404,9004,91053,0004,910
1993-08-274,7404,9404,7404,850172,0004,850
1993-08-264,7304,7304,6904,710130,0004,710
1993-08-254,6904,7404,6904,71076,0004,710
1993-08-244,6704,7304,6704,680167,0004,680
1993-08-234,7204,7304,6904,72070,0004,720
1993-08-204,7104,7604,7104,72096,0004,720
1993-08-194,7404,7704,7204,73099,0004,730
1993-08-184,8604,8604,7704,790116,0004,790
1993-08-174,9004,9004,8604,88070,0004,880
1993-08-164,9504,9504,8904,90079,0004,900
1993-08-135,0605,0704,9004,910101,0004,910
1993-08-125,0905,1005,0305,100421,0005,100
1993-08-115,0905,1104,9805,090784,0005,090
1993-08-105,0005,0504,9205,050437,0005,050
1993-08-094,8304,9104,8204,900163,0004,900
1993-08-064,9004,9004,7504,800366,0004,800
1993-08-054,9504,9604,8804,880122,0004,880
1993-08-044,9905,0004,9504,970248,0004,970
1993-08-035,0005,0204,9704,990159,0004,990
1993-08-025,0005,0504,9805,020684,0005,020
1993-07-304,8604,9704,8504,970607,0004,970
1993-07-294,8004,8404,7804,830112,0004,830
1993-07-284,8304,8404,7604,830138,0004,830
1993-07-274,7904,8504,7904,840209,0004,840
1993-07-264,7404,8404,7004,840121,0004,840
1993-07-234,7804,8004,6604,690179,0004,690
1993-07-224,7704,8304,7704,820169,0004,820
1993-07-214,8004,8104,7504,780204,0004,780
1993-07-204,8404,8604,8204,840400,0004,840
1993-07-194,8304,8604,8104,850336,0004,850
1993-07-164,8004,8204,7604,800480,0004,800
1993-07-154,7504,8004,7304,790413,0004,790
1993-07-144,7204,7304,6904,730190,0004,730
1993-07-134,6604,7504,6604,740184,0004,740
1993-07-124,6504,7104,6304,700212,0004,700
1993-07-094,6404,6404,5804,63085,0004,630
1993-07-084,6004,6404,5604,64088,0004,640
1993-07-074,5004,6004,4704,58089,0004,580
1993-07-064,5204,5504,5004,50049,0004,500
1993-07-054,5504,5704,5204,57050,0004,570
1993-07-024,6604,6904,5804,650167,0004,650
1993-07-014,6904,7704,6504,700335,0004,700
1993-06-304,6004,7404,6004,650392,0004,650
1993-06-294,4404,6304,4404,600234,0004,600
1993-06-284,3604,4004,3604,400104,0004,400
1993-06-254,3104,3704,2404,370141,0004,370
1993-06-244,1104,2404,1104,21073,0004,210
1993-06-234,1104,1504,1004,11026,0004,110
1993-06-224,1104,1504,1004,10079,0004,100
1993-06-214,1904,2104,1404,21081,0004,210
1993-06-184,2004,2104,1504,20061,0004,200
1993-06-174,2304,2304,1404,15049,0004,150
1993-06-164,1804,2404,1504,230110,0004,230
1993-06-154,3104,3504,1604,17093,0004,170
1993-06-144,4304,4304,3704,40054,0004,400
1993-06-114,3804,4104,3504,39047,0004,390
1993-06-104,3504,3904,3204,39082,0004,390
1993-06-084,4004,4004,3504,35084,0004,350
1993-06-074,4704,4904,4204,45053,0004,450
1993-06-044,4804,5004,4404,500110,0004,500
1993-06-034,4504,4804,4004,430109,0004,430
1993-06-024,5004,5404,4204,480141,0004,480
1993-06-014,5804,6004,5104,51062,0004,510
1993-05-314,6204,6204,5504,59074,0004,590
1993-05-284,7004,7504,6904,70093,0004,700
1993-05-274,6004,7504,5904,750103,0004,750
1993-05-264,5904,6504,5904,61081,0004,610
1993-05-254,6204,6704,5904,65055,0004,650
1993-05-244,7504,7504,6704,67056,0004,670
1993-05-214,6704,7204,6604,72060,0004,720
1993-05-204,7304,7404,6504,66086,0004,660
1993-05-194,7004,7404,6204,740158,0004,740
1993-05-184,8504,8704,6904,730417,0004,730
1993-05-174,8004,8604,7804,840295,0004,840
1993-05-144,6004,7904,6004,760309,0004,760
1993-05-134,6204,6404,5804,640173,0004,640
1993-05-124,6404,6904,6004,650483,0004,650
1993-05-114,5504,6404,5004,640493,0004,640
1993-05-104,3504,4504,3504,450369,0004,450
1993-05-074,1804,3504,1504,350118,0004,350
1993-05-064,2004,2504,2004,200120,0004,200
1993-04-304,1604,2504,1504,250144,0004,250
1993-04-284,2004,2104,1404,15084,0004,150
1993-04-274,0604,1404,0604,10087,0004,100
1993-04-264,1404,1404,0204,05067,0004,050
1993-04-234,1504,1804,1404,18059,0004,180
1993-04-224,2404,2804,1604,22076,0004,220
1993-04-214,2804,2904,2004,290162,0004,290
1993-04-204,2804,3404,2404,280377,0004,280
1993-04-194,2404,2804,1904,240277,0004,240
1993-04-164,2904,2904,0904,200333,0004,200
1993-04-154,2304,3004,1904,240589,0004,240
1993-04-144,0904,1204,0504,080117,0004,080
1993-04-134,0504,0904,0304,050134,0004,050
1993-04-124,1204,1204,0104,050142,0004,050
1993-04-094,2504,2904,1004,110683,0004,110
1993-04-083,8004,1903,8004,190633,0004,190
1993-04-073,7503,7803,7003,77094,0003,770
1993-04-063,7503,7703,7303,730166,0003,730
1993-04-053,6003,7503,5903,75080,0003,750
1993-04-023,7503,7503,5603,640247,0003,640
1993-04-013,7903,7903,6303,70055,0003,700
1993-03-313,8503,8503,7503,75087,0003,750
1993-03-303,8003,8303,7503,830131,0003,830
1993-03-293,7503,8203,7203,800156,0003,800
1993-03-263,6203,7003,6103,70082,0003,700
1993-03-253,5903,6503,5603,62062,0003,620
1993-03-243,5103,6003,5003,600101,0003,600
1993-03-233,6103,6103,5003,54051,0003,540
1993-03-223,6003,6303,5903,61067,0003,610
1993-03-193,7103,7203,5503,55085,0003,550
1993-03-183,7003,7203,6603,720162,0003,720
1993-03-173,6603,7303,6503,730234,0003,730
1993-03-163,5703,7003,5203,650230,0003,650
1993-03-153,3903,5403,3903,52099,0003,520
1993-03-123,3603,3703,3403,37050,0003,370
1993-03-113,3803,3903,3103,31055,0003,310
1993-03-103,3803,4003,3703,37064,0003,370
1993-03-093,4403,4503,3703,370110,0003,370
1993-03-083,3703,4403,3703,42080,0003,420
1993-03-053,3703,3903,3703,37043,0003,370
1993-03-043,4403,4403,3603,37065,0003,370
1993-03-033,4203,4203,3703,39049,0003,390
1993-03-023,4403,4403,3603,42045,0003,420
1993-03-013,4703,5003,4203,43040,0003,430
1993-02-263,5003,5003,4503,50066,0003,500
1993-02-253,5003,5003,4503,49044,0003,490
1993-02-243,5403,5403,4503,45055,0003,450
1993-02-233,5203,5503,4803,55082,0003,550
1993-02-223,5503,6003,5003,570133,0003,570
1993-02-193,4603,5003,4503,45027,0003,450
1993-02-183,5003,5003,4703,50047,0003,500
1993-02-173,5003,5103,4903,50020,0003,500
1993-02-163,5403,5503,5003,50025,0003,500
1993-02-153,5403,5603,5303,53024,0003,530
1993-02-123,6003,6003,5503,55028,0003,550
1993-02-103,5503,6003,5403,60053,0003,600
1993-02-093,6703,6703,5303,56025,0003,560
1993-02-083,6103,6803,6103,68032,0003,680
1993-02-053,6803,6803,6203,64052,0003,640
1993-02-043,6803,7003,6703,70060,0003,700
1993-02-033,6003,6703,5903,670144,0003,670
1993-02-023,5103,5703,5003,57035,0003,570
1993-02-013,5703,5703,5003,55029,0003,550
1993-01-293,5903,6003,5203,52053,0003,520
1993-01-283,5103,6003,5103,60017,0003,600
1993-01-273,4903,6003,4903,60020,0003,600
1993-01-263,5003,5503,4403,55038,0003,550
1993-01-253,6403,6403,5503,55013,0003,550
1993-01-223,4403,6503,4303,65089,0003,650
1993-01-213,5503,5503,4203,43063,0003,430
1993-01-203,5803,5803,5503,55037,0003,550
1993-01-193,6003,6103,5603,56061,0003,560
1993-01-183,6903,6903,5903,60015,0003,600
1993-01-143,6103,6803,6003,65034,0003,650
1993-01-133,6503,6703,6503,65045,0003,650
1993-01-123,7003,7203,7003,70017,0003,700
1993-01-113,7403,7403,7003,74048,0003,740
1993-01-083,7303,7303,7003,71025,0003,710
1993-01-073,7503,7803,7303,75030,0003,750
1993-01-063,7503,7503,7003,75043,0003,750
1993-01-053,7803,7803,7503,75015,0003,750
1993-01-043,7903,8003,7903,8008,0003,800

分割・併合履歴 : [1991-12-25]1株→2株