6412 (株)平和の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,690	2,700	2,670	2,690	25,000	2,690
1995-12-28	2,710	2,710	2,670	2,700	64,000	2,700
1995-12-27	2,680	2,700	2,660	2,670	41,000	2,670
1995-12-26	2,710	2,710	2,660	2,660	38,000	2,660
1995-12-25	2,700	2,700	2,660	2,690	71,000	2,690
1995-12-22	2,690	2,690	2,660	2,660	75,000	2,660
1995-12-21	2,700	2,700	2,680	2,690	84,000	2,690
1995-12-20	2,720	2,730	2,680	2,700	72,000	2,700
1995-12-19	2,740	2,740	2,700	2,740	59,000	2,740
1995-12-18	2,740	2,750	2,720	2,750	71,000	2,750
1995-12-15	2,750	2,750	2,710	2,740	63,000	2,740
1995-12-14	2,730	2,740	2,710	2,740	41,000	2,740
1995-12-13	2,780	2,780	2,730	2,730	128,000	2,730
1995-12-12	2,760	2,810	2,760	2,800	235,000	2,800
1995-12-11	2,800	2,810	2,730	2,800	126,000	2,800
1995-12-08	2,860	2,880	2,750	2,820	336,000	2,820
1995-12-07	2,860	2,880	2,840	2,880	200,000	2,880
1995-12-06	2,890	2,910	2,840	2,840	593,000	2,840
1995-12-05	2,750	2,870	2,740	2,840	447,000	2,840
1995-12-04	2,750	2,780	2,720	2,770	162,000	2,770
1995-12-01	2,650	2,680	2,650	2,680	119,000	2,680
1995-11-30	2,640	2,660	2,630	2,640	203,000	2,640
1995-11-29	2,640	2,640	2,620	2,640	89,000	2,640
1995-11-28	2,650	2,660	2,620	2,640	76,000	2,640
1995-11-27	2,680	2,680	2,600	2,640	103,000	2,640
1995-11-24	2,670	2,690	2,600	2,650	115,000	2,650
1995-11-22	2,690	2,690	2,670	2,670	44,000	2,670
1995-11-21	2,720	2,730	2,660	2,720	194,000	2,720
1995-11-20	2,810	2,820	2,700	2,710	79,000	2,710
1995-11-17	2,710	2,810	2,710	2,800	86,000	2,800
1995-11-16	2,700	2,710	2,660	2,700	75,000	2,700
1995-11-15	2,720	2,750	2,680	2,690	165,000	2,690
1995-11-14	2,760	2,760	2,720	2,720	65,000	2,720
1995-11-13	2,790	2,820	2,750	2,750	30,000	2,750
1995-11-10	2,780	2,830	2,770	2,790	40,000	2,790
1995-11-09	2,790	2,800	2,760	2,760	37,000	2,760
1995-11-08	2,820	2,840	2,780	2,790	43,000	2,790
1995-11-07	2,790	2,840	2,770	2,840	61,000	2,840
1995-11-06	2,770	2,780	2,750	2,750	51,000	2,750
1995-11-02	2,820	2,850	2,810	2,850	96,000	2,850
1995-11-01	2,760	2,790	2,750	2,780	46,000	2,780
1995-10-31	2,770	2,770	2,710	2,720	60,000	2,720
1995-10-30	2,770	2,770	2,760	2,770	31,000	2,770
1995-10-27	2,790	2,800	2,760	2,770	9,000	2,770
1995-10-26	2,810	2,850	2,770	2,770	36,000	2,770
1995-10-25	2,800	2,810	2,780	2,810	55,000	2,810
1995-10-24	2,850	2,850	2,810	2,810	45,000	2,810
1995-10-23	2,850	2,850	2,810	2,850	37,000	2,850
1995-10-20	2,910	2,910	2,860	2,860	47,000	2,860
1995-10-19	2,920	2,920	2,830	2,920	64,000	2,920
1995-10-18	2,890	2,930	2,850	2,930	52,000	2,930
1995-10-17	2,870	2,880	2,860	2,880	41,000	2,880
1995-10-16	2,890	2,890	2,850	2,860	44,000	2,860
1995-10-13	2,950	2,950	2,870	2,930	113,000	2,930
1995-10-12	2,890	2,900	2,880	2,890	39,000	2,890
1995-10-11	2,930	2,930	2,880	2,880	44,000	2,880
1995-10-09	2,940	2,940	2,900	2,930	32,000	2,930
1995-10-06	2,950	2,960	2,900	2,910	132,000	2,910
1995-10-05	2,980	2,990	2,930	2,950	173,000	2,950
1995-10-04	2,860	2,990	2,860	2,950	427,000	2,950
1995-10-03	2,860	2,870	2,820	2,840	96,000	2,840
1995-10-02	2,800	2,820	2,770	2,780	72,000	2,780
1995-09-29	2,830	2,850	2,760	2,780	108,000	2,780
1995-09-28	2,900	2,930	2,830	2,830	114,000	2,830
1995-09-27	2,720	2,900	2,720	2,850	181,000	2,850
1995-09-26	2,700	2,730	2,680	2,680	115,000	2,680
1995-09-25	2,730	2,750	2,700	2,720	33,000	2,720
1995-09-22	2,800	2,820	2,760	2,760	125,000	2,760
1995-09-21	2,820	2,860	2,800	2,800	80,000	2,800
1995-09-20	2,850	2,880	2,820	2,820	173,000	2,820
1995-09-19	2,830	2,850	2,820	2,830	135,000	2,830
1995-09-18	2,900	2,910	2,810	2,830	78,000	2,830
1995-09-14	2,840	2,880	2,840	2,860	109,000	2,860
1995-09-13	2,850	2,850	2,810	2,850	85,000	2,850
1995-09-12	2,850	2,880	2,810	2,850	111,000	2,850
1995-09-11	2,920	2,930	2,850	2,850	157,000	2,850
1995-09-08	2,810	2,950	2,800	2,870	311,000	2,870
1995-09-07	2,820	2,820	2,750	2,800	153,000	2,800
1995-09-06	2,870	2,870	2,830	2,850	230,000	2,850
1995-09-05	2,920	2,920	2,830	2,830	106,000	2,830
1995-09-04	2,960	2,970	2,860	2,900	170,000	2,900
1995-09-01	2,900	2,960	2,820	2,930	589,000	2,930
1995-08-31	2,960	3,010	2,820	2,860	257,000	2,860
1995-08-30	2,910	3,100	2,880	3,000	1,050,000	3,000
1995-08-29	2,760	2,920	2,760	2,860	248,000	2,860
1995-08-28	2,850	2,850	2,790	2,800	44,000	2,800
1995-08-25	2,820	2,890	2,810	2,890	59,000	2,890
1995-08-24	2,890	2,900	2,800	2,820	90,000	2,820
1995-08-23	2,890	2,930	2,860	2,920	283,000	2,920
1995-08-22	2,800	2,950	2,800	2,850	261,000	2,850
1995-08-21	2,800	2,830	2,760	2,800	110,000	2,800
1995-08-18	2,890	2,890	2,790	2,880	144,000	2,880
1995-08-17	2,990	3,000	2,900	2,910	316,000	2,910
1995-08-16	2,880	2,970	2,840	2,970	469,000	2,970
1995-08-15	2,900	2,910	2,840	2,840	338,000	2,840
1995-08-14	2,730	2,900	2,690	2,900	287,000	2,900
1995-08-11	2,800	2,970	2,760	2,770	1,121,000	2,770
1995-08-10	2,480	2,780	2,460	2,780	600,000	2,780
1995-08-09	2,470	2,480	2,460	2,470	64,000	2,470
1995-08-08	2,460	2,470	2,430	2,470	57,000	2,470
1995-08-07	2,510	2,520	2,470	2,480	130,000	2,480
1995-08-04	2,480	2,500	2,460	2,490	265,000	2,490
1995-08-03	2,410	2,480	2,410	2,450	261,000	2,450
1995-08-02	2,410	2,420	2,390	2,400	114,000	2,400
1995-08-01	2,400	2,430	2,380	2,420	146,000	2,420
1995-07-31	2,410	2,410	2,360	2,400	88,000	2,400
1995-07-28	2,360	2,450	2,360	2,410	288,000	2,410
1995-07-27	2,300	2,380	2,300	2,360	155,000	2,360
1995-07-26	2,330	2,330	2,250	2,330	28,000	2,330
1995-07-25	2,360	2,380	2,330	2,330	54,000	2,330
1995-07-24	2,380	2,380	2,350	2,360	54,000	2,360
1995-07-21	2,380	2,390	2,320	2,390	78,000	2,390
1995-07-20	2,350	2,390	2,330	2,380	107,000	2,380
1995-07-19	2,400	2,400	2,310	2,370	202,000	2,370
1995-07-18	2,540	2,540	2,400	2,410	1,069,000	2,410
1995-07-17	2,460	2,460	2,460	2,460	355,000	2,460
1995-07-14	2,090	2,090	2,040	2,060	13,000	2,060
1995-07-13	2,070	2,100	2,050	2,050	86,000	2,050
1995-07-12	2,070	2,100	2,060	2,070	48,000	2,070
1995-07-11	2,030	2,050	2,020	2,040	59,000	2,040
1995-07-10	2,040	2,050	2,020	2,030	48,000	2,030
1995-07-07	1,970	2,030	1,970	2,030	76,000	2,030
1995-07-06	1,940	1,950	1,910	1,940	53,000	1,940
1995-07-05	2,000	2,020	1,970	1,990	22,000	1,990
1995-07-04	2,020	2,030	1,980	2,020	62,000	2,020
1995-07-03	1,930	1,930	1,870	1,930	21,000	1,930
1995-06-30	1,910	1,930	1,870	1,930	42,000	1,930
1995-06-29	1,900	1,910	1,870	1,890	27,000	1,890
1995-06-28	1,860	1,900	1,850	1,860	43,000	1,860
1995-06-27	1,960	1,970	1,890	1,890	62,000	1,890
1995-06-26	1,960	2,000	1,940	1,950	36,000	1,950
1995-06-23	1,940	2,000	1,930	2,000	108,000	2,000
1995-06-22	1,880	1,940	1,880	1,940	117,000	1,940
1995-06-21	1,870	1,910	1,870	1,880	71,000	1,880
1995-06-20	1,930	1,930	1,830	1,860	61,000	1,860
1995-06-19	1,950	1,950	1,920	1,940	14,000	1,940
1995-06-16	2,000	2,010	1,960	1,970	61,000	1,970
1995-06-15	2,030	2,030	1,990	2,000	19,000	2,000
1995-06-14	1,970	2,030	1,970	2,020	68,000	2,020
1995-06-13	1,990	2,000	1,980	1,980	33,000	1,980
1995-06-12	2,010	2,010	1,990	2,000	48,000	2,000
1995-06-09	2,000	2,030	2,000	2,030	49,000	2,030
1995-06-08	2,050	2,050	2,030	2,050	53,000	2,050
1995-06-07	2,020	2,040	2,000	2,040	51,000	2,040
1995-06-06	2,020	2,030	2,020	2,020	23,000	2,020
1995-06-05	2,070	2,070	2,040	2,050	24,000	2,050
1995-06-02	2,090	2,110	2,010	2,110	80,000	2,110
1995-06-01	2,060	2,090	2,050	2,050	39,000	2,050
1995-05-31	2,100	2,100	2,020	2,020	20,000	2,020
1995-05-30	2,080	2,100	2,080	2,100	5,000	2,100
1995-05-29	2,100	2,110	2,100	2,100	16,000	2,100
1995-05-26	2,120	2,150	2,100	2,150	44,000	2,150
1995-05-25	2,120	2,160	2,120	2,130	18,000	2,130
1995-05-24	2,150	2,160	2,110	2,160	82,000	2,160
1995-05-23	2,170	2,170	2,100	2,150	29,000	2,150
1995-05-22	2,190	2,190	2,180	2,180	21,000	2,180
1995-05-19	2,250	2,250	2,180	2,180	19,000	2,180
1995-05-18	2,260	2,260	2,240	2,250	17,000	2,250
1995-05-17	2,250	2,260	2,240	2,260	23,000	2,260
1995-05-16	2,250	2,260	2,250	2,260	24,000	2,260
1995-05-15	2,250	2,270	2,250	2,270	56,000	2,270
1995-05-12	2,250	2,270	2,240	2,260	118,000	2,260
1995-05-11	2,300	2,300	2,250	2,250	79,000	2,250
1995-05-10	2,330	2,330	2,260	2,320	23,000	2,320
1995-05-09	2,350	2,400	2,340	2,360	136,000	2,360
1995-05-08	2,290	2,350	2,280	2,350	118,000	2,350
1995-05-02	2,250	2,330	2,250	2,290	84,000	2,290
1995-05-01	2,220	2,250	2,200	2,250	28,000	2,250
1995-04-28	2,210	2,240	2,210	2,220	90,000	2,220
1995-04-27	2,210	2,270	2,210	2,250	46,000	2,250
1995-04-26	2,230	2,270	2,230	2,250	28,000	2,250
1995-04-25	2,290	2,290	2,230	2,240	42,000	2,240
1995-04-24	2,280	2,290	2,270	2,280	51,000	2,280
1995-04-21	2,210	2,250	2,210	2,250	51,000	2,250
1995-04-20	2,190	2,230	2,180	2,230	59,000	2,230
1995-04-19	2,160	2,190	2,160	2,190	13,000	2,190
1995-04-18	2,200	2,200	2,160	2,200	36,000	2,200
1995-04-17	2,160	2,210	2,160	2,200	11,000	2,200
1995-04-14	2,200	2,200	2,190	2,200	25,000	2,200
1995-04-13	2,190	2,240	2,180	2,240	38,000	2,240
1995-04-12	2,180	2,190	2,160	2,180	15,000	2,180
1995-04-11	2,220	2,220	2,190	2,210	28,000	2,210
1995-04-10	2,160	2,180	2,140	2,180	28,000	2,180
1995-04-07	2,150	2,180	2,150	2,180	18,000	2,180
1995-04-06	2,160	2,160	2,140	2,150	16,000	2,150
1995-04-05	2,130	2,150	2,130	2,150	10,000	2,150
1995-04-04	2,190	2,240	2,160	2,240	26,000	2,240
1995-04-03	2,240	2,240	2,150	2,150	32,000	2,150
1995-03-31	2,240	2,270	2,190	2,210	51,000	2,210
1995-03-30	2,190	2,200	2,190	2,200	13,000	2,200
1995-03-29	2,210	2,230	2,190	2,210	25,000	2,210
1995-03-28	2,120	2,170	2,120	2,170	16,000	2,170
1995-03-27	2,110	2,110	2,050	2,060	46,000	2,060
1995-03-24	2,080	2,110	2,020	2,050	45,000	2,050
1995-03-23	2,150	2,150	2,010	2,060	61,000	2,060
1995-03-22	2,280	2,280	2,180	2,180	39,000	2,180
1995-03-20	2,250	2,250	2,200	2,200	33,000	2,200
1995-03-17	2,290	2,290	2,260	2,260	35,000	2,260
1995-03-16	2,340	2,350	2,300	2,350	42,000	2,350
1995-03-15	2,280	2,300	2,280	2,300	14,000	2,300
1995-03-14	2,300	2,300	2,290	2,300	26,000	2,300
1995-03-13	2,310	2,320	2,300	2,320	15,000	2,320
1995-03-10	2,350	2,360	2,310	2,320	25,000	2,320
1995-03-09	2,340	2,370	2,320	2,360	23,000	2,360
1995-03-08	2,320	2,360	2,320	2,330	26,000	2,330
1995-03-07	2,350	2,380	2,330	2,380	44,000	2,380
1995-03-06	2,320	2,350	2,320	2,350	12,000	2,350
1995-03-03	2,320	2,400	2,300	2,360	38,000	2,360
1995-03-02	2,300	2,340	2,300	2,340	33,000	2,340
1995-03-01	2,290	2,290	2,260	2,260	48,000	2,260
1995-02-28	2,260	2,300	2,260	2,280	49,000	2,280
1995-02-27	2,270	2,310	2,270	2,280	42,000	2,280
1995-02-24	2,390	2,400	2,350	2,350	76,000	2,350
1995-02-23	2,350	2,390	2,350	2,370	34,000	2,370
1995-02-22	2,370	2,370	2,350	2,370	52,000	2,370
1995-02-21	2,360	2,400	2,350	2,370	46,000	2,370
1995-02-20	2,340	2,380	2,340	2,350	30,000	2,350
1995-02-17	2,310	2,380	2,310	2,340	20,000	2,340
1995-02-16	2,320	2,340	2,300	2,300	61,000	2,300
1995-02-15	2,330	2,350	2,310	2,310	65,000	2,310
1995-02-14	2,420	2,420	2,350	2,350	33,000	2,350
1995-02-13	2,450	2,470	2,430	2,430	39,000	2,430
1995-02-10	2,420	2,450	2,380	2,450	34,000	2,450
1995-02-09	2,470	2,500	2,400	2,460	71,000	2,460
1995-02-08	2,490	2,490	2,440	2,470	121,000	2,470
1995-02-07	2,380	2,520	2,350	2,500	238,000	2,500
1995-02-06	2,340	2,340	2,310	2,340	38,000	2,340
1995-02-03	2,340	2,360	2,330	2,330	22,000	2,330
1995-02-02	2,400	2,400	2,340	2,380	25,000	2,380
1995-02-01	2,380	2,400	2,320	2,400	36,000	2,400
1995-01-31	2,390	2,430	2,350	2,350	81,000	2,350
1995-01-30	2,390	2,390	2,360	2,370	145,000	2,370
1995-01-27	2,270	2,280	2,260	2,270	30,000	2,270
1995-01-26	2,290	2,320	2,250	2,320	73,000	2,320
1995-01-25	2,290	2,310	2,270	2,270	70,000	2,270
1995-01-24	2,310	2,350	2,260	2,350	53,000	2,350
1995-01-23	2,360	2,370	2,260	2,270	104,000	2,270
1995-01-20	2,480	2,480	2,380	2,380	27,000	2,380
1995-01-19	2,500	2,510	2,440	2,500	47,000	2,500
1995-01-18	2,530	2,570	2,500	2,550	196,000	2,550
1995-01-17	2,490	2,540	2,430	2,540	101,000	2,540
1995-01-13	2,360	2,470	2,360	2,470	123,000	2,470
1995-01-12	2,380	2,390	2,370	2,380	62,000	2,380
1995-01-11	2,360	2,390	2,360	2,370	48,000	2,370
1995-01-10	2,380	2,390	2,360	2,370	55,000	2,370
1995-01-09	2,360	2,440	2,360	2,370	35,000	2,370
1995-01-06	2,360	2,390	2,360	2,360	33,000	2,360
1995-01-05	2,460	2,460	2,390	2,390	33,000	2,390
1995-01-04	2,500	2,500	2,460	2,460	17,000	2,460

分割・併合履歴： [1991-12-25]1株→2株

6412 (株)平和 の時系列データ [1995年度]

6412 (株)平和の時系列データ [1995年度]