6412 (株)平和の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,450	2,530	2,450	2,510	77,000	2,510
1994-12-29	2,380	2,390	2,340	2,340	21,000	2,340
1994-12-28	2,450	2,450	2,400	2,400	34,000	2,400
1994-12-27	2,500	2,500	2,420	2,420	38,000	2,420
1994-12-26	2,490	2,520	2,470	2,510	75,000	2,510
1994-12-22	2,340	2,470	2,340	2,470	90,000	2,470
1994-12-21	2,420	2,440	2,380	2,380	33,000	2,380
1994-12-20	2,370	2,400	2,340	2,400	58,000	2,400
1994-12-19	2,310	2,340	2,310	2,330	26,000	2,330
1994-12-16	2,300	2,300	2,280	2,300	76,000	2,300
1994-12-15	2,310	2,320	2,300	2,310	62,000	2,310
1994-12-14	2,310	2,320	2,300	2,320	58,000	2,320
1994-12-13	2,310	2,330	2,300	2,310	56,000	2,310
1994-12-12	2,320	2,350	2,290	2,350	93,000	2,350
1994-12-09	2,360	2,380	2,340	2,360	62,000	2,360
1994-12-08	2,360	2,390	2,360	2,380	58,000	2,380
1994-12-07	2,390	2,400	2,370	2,400	49,000	2,400
1994-12-06	2,450	2,450	2,390	2,390	63,000	2,390
1994-12-05	2,450	2,500	2,400	2,450	41,000	2,450
1994-12-02	2,430	2,470	2,430	2,450	66,000	2,450
1994-12-01	2,370	2,410	2,370	2,400	35,000	2,400
1994-11-30	2,390	2,430	2,380	2,380	34,000	2,380
1994-11-29	2,400	2,400	2,370	2,400	26,000	2,400
1994-11-28	2,370	2,430	2,360	2,420	34,000	2,420
1994-11-25	2,400	2,400	2,350	2,360	75,000	2,360
1994-11-24	2,390	2,400	2,360	2,400	41,000	2,400
1994-11-22	2,460	2,470	2,420	2,460	37,000	2,460
1994-11-21	2,440	2,440	2,410	2,420	31,000	2,420
1994-11-18	2,460	2,480	2,430	2,430	43,000	2,430
1994-11-17	2,470	2,490	2,450	2,460	47,000	2,460
1994-11-16	2,480	2,480	2,440	2,480	43,000	2,480
1994-11-15	2,420	2,500	2,420	2,440	36,000	2,440
1994-11-14	2,500	2,500	2,400	2,450	30,000	2,450
1994-11-11	2,460	2,470	2,440	2,470	50,000	2,470
1994-11-10	2,570	2,580	2,500	2,500	54,000	2,500
1994-11-09	2,550	2,600	2,500	2,600	147,000	2,600
1994-11-08	2,620	2,640	2,540	2,550	109,000	2,550
1994-11-07	2,560	2,650	2,560	2,620	139,000	2,620
1994-11-04	2,500	2,580	2,500	2,520	56,000	2,520
1994-11-02	2,540	2,550	2,470	2,470	47,000	2,470
1994-11-01	2,460	2,530	2,460	2,530	32,000	2,530
1994-10-31	2,460	2,480	2,430	2,430	53,000	2,430
1994-10-28	2,420	2,450	2,400	2,450	83,000	2,450
1994-10-27	2,480	2,530	2,430	2,450	70,000	2,450
1994-10-26	2,490	2,500	2,360	2,360	134,000	2,360
1994-10-25	2,600	2,600	2,500	2,500	55,000	2,500
1994-10-24	2,620	2,620	2,600	2,600	40,000	2,600
1994-10-21	2,620	2,640	2,600	2,600	158,000	2,600
1994-10-20	2,560	2,610	2,530	2,590	121,000	2,590
1994-10-19	2,500	2,570	2,500	2,520	58,000	2,520
1994-10-18	2,600	2,620	2,520	2,540	118,000	2,540
1994-10-17	2,370	2,520	2,370	2,520	89,000	2,520
1994-10-14	2,320	2,370	2,320	2,340	60,000	2,340
1994-10-13	2,320	2,330	2,310	2,310	42,000	2,310
1994-10-12	2,320	2,320	2,310	2,320	21,000	2,320
1994-10-11	2,320	2,320	2,280	2,310	33,000	2,310
1994-10-07	2,380	2,380	2,310	2,320	23,000	2,320
1994-10-06	2,390	2,390	2,380	2,380	19,000	2,380
1994-10-05	2,380	2,390	2,370	2,390	33,000	2,390
1994-10-04	2,390	2,440	2,380	2,390	37,000	2,390
1994-10-03	2,300	2,360	2,300	2,360	20,000	2,360
1994-09-30	2,340	2,340	2,300	2,300	18,000	2,300
1994-09-29	2,300	2,310	2,300	2,300	17,000	2,300
1994-09-28	2,310	2,320	2,300	2,300	34,000	2,300
1994-09-27	2,310	2,330	2,310	2,320	31,000	2,320
1994-09-26	2,320	2,330	2,300	2,320	52,000	2,320
1994-09-22	2,320	2,340	2,320	2,340	45,000	2,340
1994-09-21	2,320	2,340	2,320	2,340	27,000	2,340
1994-09-20	2,440	2,440	2,360	2,360	20,000	2,360
1994-09-19	2,390	2,400	2,340	2,400	49,000	2,400
1994-09-16	2,330	2,370	2,330	2,350	21,000	2,350
1994-09-14	2,370	2,370	2,320	2,340	14,000	2,340
1994-09-13	2,330	2,400	2,300	2,400	40,000	2,400
1994-09-12	2,300	2,350	2,270	2,340	28,000	2,340
1994-09-09	2,380	2,390	2,350	2,350	39,000	2,350
1994-09-08	2,390	2,410	2,380	2,390	30,000	2,390
1994-09-07	2,400	2,420	2,400	2,420	25,000	2,420
1994-09-06	2,430	2,450	2,420	2,440	29,000	2,440
1994-09-05	2,440	2,440	2,420	2,440	26,000	2,440
1994-09-02	2,450	2,450	2,420	2,430	20,000	2,430
1994-09-01	2,390	2,420	2,390	2,420	45,000	2,420
1994-08-31	2,410	2,410	2,380	2,380	47,000	2,380
1994-08-30	2,440	2,440	2,410	2,420	35,000	2,420
1994-08-29	2,400	2,420	2,400	2,420	12,000	2,420
1994-08-26	2,410	2,430	2,400	2,400	53,000	2,400
1994-08-25	2,400	2,430	2,390	2,410	48,000	2,410
1994-08-24	2,400	2,400	2,380	2,390	30,000	2,390
1994-08-23	2,410	2,420	2,400	2,410	33,000	2,410
1994-08-22	2,480	2,480	2,420	2,420	21,000	2,420
1994-08-19	2,440	2,450	2,420	2,450	42,000	2,450
1994-08-18	2,460	2,460	2,450	2,460	28,000	2,460
1994-08-17	2,500	2,500	2,460	2,500	27,000	2,500
1994-08-16	2,490	2,490	2,450	2,460	36,000	2,460
1994-08-15	2,550	2,550	2,480	2,480	39,000	2,480
1994-08-12	2,530	2,530	2,460	2,520	112,000	2,520
1994-08-11	2,560	2,590	2,550	2,550	33,000	2,550
1994-08-10	2,560	2,580	2,550	2,550	19,000	2,550
1994-08-09	2,600	2,600	2,560	2,560	5,000	2,560
1994-08-08	2,560	2,590	2,550	2,590	21,000	2,590
1994-08-05	2,590	2,630	2,560	2,630	18,000	2,630
1994-08-04	2,560	2,560	2,550	2,550	38,000	2,550
1994-08-03	2,560	2,600	2,560	2,570	23,000	2,570
1994-08-02	2,580	2,580	2,560	2,580	30,000	2,580
1994-08-01	2,640	2,640	2,540	2,540	48,000	2,540
1994-07-29	2,630	2,630	2,600	2,600	49,000	2,600
1994-07-28	2,640	2,640	2,600	2,610	92,000	2,610
1994-07-27	2,670	2,700	2,670	2,670	49,000	2,670
1994-07-26	2,630	2,650	2,630	2,640	22,000	2,640
1994-07-25	2,630	2,650	2,620	2,630	30,000	2,630
1994-07-22	2,740	2,740	2,650	2,650	40,000	2,650
1994-07-21	2,700	2,710	2,700	2,710	17,000	2,710
1994-07-20	2,760	2,760	2,710	2,750	48,000	2,750
1994-07-19	2,780	2,800	2,740	2,760	25,000	2,760
1994-07-18	2,790	2,790	2,720	2,720	19,000	2,720
1994-07-15	2,710	2,830	2,710	2,830	81,000	2,830
1994-07-14	2,690	2,700	2,680	2,690	54,000	2,690
1994-07-13	2,680	2,700	2,670	2,670	57,000	2,670
1994-07-12	2,700	2,710	2,680	2,680	46,000	2,680
1994-07-11	2,690	2,690	2,670	2,690	62,000	2,690
1994-07-08	2,750	2,750	2,730	2,730	38,000	2,730
1994-07-07	2,760	2,780	2,720	2,740	73,000	2,740
1994-07-06	2,810	2,810	2,760	2,780	89,000	2,780
1994-07-05	2,820	2,830	2,790	2,810	84,000	2,810
1994-07-04	2,820	2,830	2,790	2,830	62,000	2,830
1994-07-01	2,800	2,800	2,770	2,780	87,000	2,780
1994-06-30	2,800	2,820	2,780	2,810	143,000	2,810
1994-06-29	2,830	2,880	2,780	2,860	300,000	2,860
1994-06-28	2,720	2,820	2,710	2,810	290,000	2,810
1994-06-27	2,670	2,700	2,630	2,680	112,000	2,680
1994-06-24	2,630	2,740	2,620	2,700	160,000	2,700
1994-06-23	2,600	2,630	2,590	2,630	44,000	2,630
1994-06-22	2,560	2,590	2,550	2,560	62,000	2,560
1994-06-21	2,640	2,650	2,630	2,640	36,000	2,640
1994-06-20	2,690	2,700	2,660	2,660	59,000	2,660
1994-06-17	2,680	2,680	2,660	2,680	52,000	2,680
1994-06-16	2,630	2,650	2,610	2,650	65,000	2,650
1994-06-15	2,640	2,640	2,620	2,620	106,000	2,620
1994-06-14	2,640	2,660	2,630	2,640	169,000	2,640
1994-06-13	2,680	2,690	2,630	2,630	64,000	2,630
1994-06-10	2,620	2,700	2,620	2,680	163,000	2,680
1994-06-09	2,650	2,650	2,600	2,650	177,000	2,650
1994-06-08	2,650	2,650	2,630	2,650	81,000	2,650
1994-06-07	2,680	2,700	2,650	2,670	99,000	2,670
1994-06-06	2,690	2,700	2,650	2,700	138,000	2,700
1994-06-03	2,690	2,710	2,690	2,700	56,000	2,700
1994-06-02	2,750	2,750	2,690	2,700	130,000	2,700
1994-06-01	2,730	2,730	2,700	2,710	40,000	2,710
1994-05-31	2,650	2,750	2,650	2,740	66,000	2,740
1994-05-30	2,710	2,740	2,630	2,650	49,000	2,650
1994-05-27	2,710	2,750	2,700	2,710	44,000	2,710
1994-05-26	2,750	2,750	2,720	2,750	64,000	2,750
1994-05-25	2,750	2,800	2,730	2,750	267,000	2,750
1994-05-24	2,700	2,750	2,680	2,710	284,000	2,710
1994-05-23	2,760	2,770	2,680	2,690	226,000	2,690
1994-05-20	2,800	2,800	2,730	2,760	221,000	2,760
1994-05-19	2,680	2,800	2,670	2,800	538,000	2,800
1994-05-18	2,640	2,650	2,610	2,650	92,000	2,650
1994-05-17	2,580	2,620	2,560	2,620	112,000	2,620
1994-05-16	2,500	2,570	2,500	2,570	183,000	2,570
1994-05-13	2,500	2,540	2,500	2,510	74,000	2,510
1994-05-12	2,510	2,510	2,490	2,500	57,000	2,500
1994-05-11	2,500	2,510	2,490	2,510	53,000	2,510
1994-05-10	2,520	2,540	2,500	2,500	58,000	2,500
1994-05-09	2,540	2,540	2,500	2,510	60,000	2,510
1994-05-06	2,480	2,580	2,480	2,550	261,000	2,550
1994-05-02	2,380	2,500	2,360	2,490	49,000	2,490
1994-04-28	2,370	2,390	2,350	2,380	43,000	2,380
1994-04-27	2,360	2,380	2,350	2,360	51,000	2,360
1994-04-26	2,360	2,380	2,350	2,350	41,000	2,350
1994-04-25	2,400	2,400	2,360	2,400	44,000	2,400
1994-04-22	2,400	2,410	2,360	2,400	61,000	2,400
1994-04-21	2,400	2,410	2,360	2,360	45,000	2,360
1994-04-20	2,380	2,450	2,380	2,440	50,000	2,440
1994-04-19	2,370	2,400	2,360	2,370	105,000	2,370
1994-04-18	2,410	2,420	2,360	2,360	84,000	2,360
1994-04-15	2,420	2,420	2,380	2,400	74,000	2,400
1994-04-14	2,440	2,500	2,420	2,420	152,000	2,420
1994-04-13	2,250	2,430	2,250	2,420	262,000	2,420
1994-04-12	2,280	2,280	2,240	2,240	92,000	2,240
1994-04-11	2,290	2,290	2,250	2,270	130,000	2,270
1994-04-08	2,360	2,370	2,300	2,310	134,000	2,310
1994-04-07	2,400	2,400	2,360	2,380	55,000	2,380
1994-04-06	2,410	2,430	2,390	2,400	100,000	2,400
1994-04-05	2,410	2,430	2,400	2,410	89,000	2,410
1994-04-04	2,470	2,470	2,400	2,420	50,000	2,420
1994-04-01	2,440	2,480	2,430	2,440	49,000	2,440
1994-03-31	2,450	2,480	2,440	2,450	39,000	2,450
1994-03-30	2,410	2,450	2,410	2,450	52,000	2,450
1994-03-29	2,420	2,450	2,420	2,450	43,000	2,450
1994-03-28	2,420	2,490	2,390	2,450	99,000	2,450
1994-03-25	2,410	2,500	2,400	2,460	75,000	2,460
1994-03-24	2,380	2,430	2,370	2,400	100,000	2,400
1994-03-23	2,410	2,430	2,330	2,370	152,000	2,370
1994-03-22	2,490	2,500	2,430	2,430	87,000	2,430
1994-03-18	2,510	2,530	2,500	2,500	116,000	2,500
1994-03-17	2,550	2,560	2,510	2,510	89,000	2,510
1994-03-16	2,570	2,570	2,510	2,550	149,000	2,550
1994-03-15	2,650	2,650	2,550	2,560	163,000	2,560
1994-03-14	2,610	2,640	2,600	2,620	100,000	2,620
1994-03-11	2,610	2,640	2,610	2,610	58,000	2,610
1994-03-10	2,570	2,620	2,570	2,610	50,000	2,610
1994-03-09	2,650	2,680	2,600	2,600	78,000	2,600
1994-03-08	2,680	2,680	2,650	2,650	99,000	2,650
1994-03-07	2,730	2,730	2,680	2,680	55,000	2,680
1994-03-04	2,720	2,730	2,700	2,720	103,000	2,720
1994-03-03	2,730	2,750	2,720	2,720	42,000	2,720
1994-03-02	2,750	2,800	2,720	2,720	69,000	2,720
1994-03-01	2,680	2,750	2,680	2,720	117,000	2,720
1994-02-28	2,700	2,740	2,670	2,670	149,000	2,670
1994-02-25	2,810	2,860	2,800	2,820	54,000	2,820
1994-02-24	2,740	2,890	2,730	2,850	60,000	2,850
1994-02-23	2,690	2,720	2,690	2,720	62,000	2,720
1994-02-22	2,750	2,750	2,700	2,720	61,000	2,720
1994-02-21	2,750	2,750	2,690	2,740	135,000	2,740
1994-02-18	2,790	2,790	2,710	2,710	82,000	2,710
1994-02-17	2,730	2,750	2,720	2,750	34,000	2,750
1994-02-16	2,760	2,770	2,710	2,710	108,000	2,710
1994-02-15	2,730	2,780	2,720	2,730	90,000	2,730
1994-02-14	2,820	2,840	2,730	2,800	95,000	2,800
1994-02-10	2,810	2,840	2,770	2,770	186,000	2,770
1994-02-09	2,970	2,980	2,800	2,840	99,000	2,840
1994-02-08	2,970	3,000	2,930	2,940	127,000	2,940
1994-02-07	2,910	2,970	2,900	2,950	77,000	2,950
1994-02-04	2,950	3,000	2,920	3,000	88,000	3,000
1994-02-03	2,960	2,980	2,880	2,900	80,000	2,900
1994-02-02	3,000	3,040	2,960	3,040	121,000	3,040
1994-02-01	3,060	3,080	2,950	2,960	123,000	2,960
1994-01-31	3,050	3,050	3,000	3,050	233,000	3,050
1994-01-28	2,820	2,890	2,820	2,820	47,000	2,820
1994-01-27	3,000	3,020	2,850	2,900	82,000	2,900
1994-01-26	2,890	3,010	2,870	3,010	106,000	3,010
1994-01-25	2,790	2,880	2,790	2,880	85,000	2,880
1994-01-24	2,730	2,800	2,730	2,790	132,000	2,790
1994-01-21	3,010	3,010	2,940	2,970	111,000	2,970
1994-01-20	3,090	3,100	3,000	3,040	104,000	3,040
1994-01-19	3,050	3,090	2,950	3,050	182,000	3,050
1994-01-18	2,980	3,130	2,970	3,050	285,000	3,050
1994-01-17	2,930	2,950	2,900	2,950	220,000	2,950
1994-01-14	2,760	2,850	2,750	2,850	174,000	2,850
1994-01-13	2,690	2,770	2,690	2,740	88,000	2,740
1994-01-12	2,700	2,700	2,620	2,660	77,000	2,660
1994-01-11	2,700	2,700	2,660	2,700	91,000	2,700
1994-01-10	2,600	2,680	2,590	2,620	156,000	2,620
1994-01-07	2,550	2,550	2,500	2,530	34,000	2,530
1994-01-06	2,540	2,570	2,520	2,550	47,000	2,550
1994-01-05	2,600	2,600	2,510	2,510	35,000	2,510
1994-01-04	2,530	2,570	2,520	2,550	50,000	2,550

分割・併合履歴： [1991-12-25]1株→2株

6412 (株)平和 の時系列データ [1994年度]

6412 (株)平和の時系列データ [1994年度]