6412 (株)平和の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	1,100	1,130	1,100	1,130	17,000	1,130
1997-12-29	1,010	1,060	1,010	1,060	36,000	1,060
1997-12-26	1,020	1,040	1,000	1,000	26,000	1,000
1997-12-25	1,040	1,070	980	1,050	49,000	1,050
1997-12-24	1,040	1,040	980	1,040	110,000	1,040
1997-12-22	1,200	1,200	1,050	1,100	83,000	1,100
1997-12-19	1,300	1,300	1,150	1,200	95,000	1,200
1997-12-18	1,300	1,350	1,300	1,330	174,000	1,330
1997-12-17	1,250	1,290	1,210	1,250	277,000	1,250
1997-12-16	1,370	1,370	1,370	1,370	52,000	1,370
1997-12-12	2,000	2,000	1,950	1,970	161,000	1,970
1997-12-11	1,960	1,990	1,950	1,960	213,000	1,960
1997-12-10	1,930	2,000	1,920	2,000	24,000	2,000
1997-12-09	1,920	1,940	1,920	1,920	57,000	1,920
1997-12-08	1,930	1,930	1,900	1,920	136,000	1,920
1997-12-05	1,920	1,940	1,920	1,920	90,000	1,920
1997-12-04	1,920	1,920	1,910	1,920	31,000	1,920
1997-12-03	1,940	1,940	1,910	1,940	18,000	1,940
1997-12-02	1,950	1,950	1,910	1,940	46,000	1,940
1997-12-01	1,890	1,910	1,880	1,910	111,000	1,910
1997-11-28	1,900	1,910	1,900	1,900	51,000	1,900
1997-11-27	1,960	1,960	1,880	1,900	54,000	1,900
1997-11-26	1,950	1,980	1,930	1,940	69,000	1,940
1997-11-25	1,980	1,990	1,940	1,980	240,000	1,980
1997-11-21	1,980	2,000	1,970	1,980	218,000	1,980
1997-11-20	1,980	2,000	1,950	1,970	76,000	1,970
1997-11-19	1,980	2,000	1,980	1,990	55,000	1,990
1997-11-18	2,030	2,050	1,960	2,020	46,000	2,020
1997-11-17	1,920	2,020	1,920	2,020	88,000	2,020
1997-11-14	1,940	1,940	1,930	1,930	78,000	1,930
1997-11-13	1,930	1,950	1,920	1,930	88,000	1,930
1997-11-12	1,950	1,950	1,930	1,950	117,000	1,950
1997-11-11	1,960	1,990	1,950	1,950	94,000	1,950
1997-11-10	1,970	2,000	1,950	2,000	74,000	2,000
1997-11-07	1,990	2,000	1,960	1,970	101,000	1,970
1997-11-06	2,000	2,010	1,990	2,000	108,000	2,000
1997-11-05	2,030	2,030	2,000	2,000	90,000	2,000
1997-11-04	2,030	2,030	2,020	2,030	61,000	2,030
1997-10-31	2,020	2,030	2,020	2,020	53,000	2,020
1997-10-30	2,020	2,030	2,020	2,030	64,000	2,030
1997-10-29	2,020	2,030	2,010	2,020	144,000	2,020
1997-10-28	2,030	2,050	2,020	2,050	83,000	2,050
1997-10-27	2,070	2,090	2,060	2,070	284,000	2,070
1997-10-24	2,100	2,150	2,090	2,100	95,000	2,100
1997-10-23	2,230	2,230	2,120	2,130	351,000	2,130
1997-10-22	2,240	2,270	2,240	2,240	17,000	2,240
1997-10-21	2,260	2,260	2,210	2,230	16,000	2,230
1997-10-20	2,280	2,290	2,280	2,280	55,000	2,280
1997-10-17	2,200	2,220	2,150	2,220	19,000	2,220
1997-10-16	2,150	2,160	2,150	2,150	15,000	2,150
1997-10-15	2,140	2,180	2,140	2,150	107,000	2,150
1997-10-14	2,200	2,210	2,130	2,160	20,000	2,160
1997-10-13	2,140	2,140	2,120	2,130	44,000	2,130
1997-10-09	2,160	2,160	2,120	2,120	415,000	2,120
1997-10-08	2,140	2,170	2,140	2,160	25,000	2,160
1997-10-07	2,150	2,150	2,120	2,130	25,000	2,130
1997-10-06	2,240	2,240	2,110	2,160	13,000	2,160
1997-10-03	2,160	2,200	2,160	2,160	37,000	2,160
1997-10-02	2,260	2,260	2,170	2,170	36,000	2,170
1997-10-01	2,240	2,250	2,200	2,250	24,000	2,250
1997-09-30	2,220	2,310	2,210	2,310	38,000	2,310
1997-09-29	2,170	2,200	2,150	2,160	19,000	2,160
1997-09-26	2,360	2,360	2,300	2,300	86,000	2,300
1997-09-25	2,290	2,330	2,280	2,300	192,000	2,300
1997-09-24	2,240	2,280	2,240	2,280	83,000	2,280
1997-09-22	2,210	2,230	2,180	2,220	38,000	2,220
1997-09-19	2,210	2,210	2,160	2,160	19,000	2,160
1997-09-18	2,130	2,140	2,120	2,130	41,000	2,130
1997-09-17	2,230	2,230	2,170	2,170	45,000	2,170
1997-09-16	2,280	2,280	2,250	2,270	84,000	2,270
1997-09-12	2,300	2,300	2,260	2,270	206,000	2,270
1997-09-11	2,220	2,230	2,210	2,230	105,000	2,230
1997-09-10	2,200	2,220	2,200	2,220	112,000	2,220
1997-09-09	2,170	2,180	2,170	2,180	55,000	2,180
1997-09-08	2,110	2,180	2,110	2,170	57,000	2,170
1997-09-05	2,130	2,150	2,130	2,130	164,000	2,130
1997-09-04	2,150	2,150	2,130	2,130	52,000	2,130
1997-09-03	2,100	2,140	2,100	2,130	52,000	2,130
1997-09-02	2,090	2,100	2,070	2,080	56,000	2,080
1997-09-01	2,150	2,150	2,080	2,080	7,000	2,080
1997-08-29	2,150	2,160	2,150	2,160	69,000	2,160
1997-08-28	2,160	2,160	2,150	2,150	21,000	2,150
1997-08-27	2,180	2,180	2,140	2,160	239,000	2,160
1997-08-26	2,150	2,170	2,140	2,170	82,000	2,170
1997-08-25	2,110	2,140	2,100	2,140	36,000	2,140
1997-08-22	2,110	2,140	2,100	2,120	82,000	2,120
1997-08-21	2,100	2,120	2,100	2,100	152,000	2,100
1997-08-20	2,100	2,110	2,100	2,100	49,000	2,100
1997-08-19	2,120	2,120	2,100	2,100	31,000	2,100
1997-08-18	2,100	2,140	2,100	2,140	90,000	2,140
1997-08-15	2,120	2,130	2,100	2,100	73,000	2,100
1997-08-14	2,100	2,110	2,100	2,110	114,000	2,110
1997-08-13	2,100	2,130	2,100	2,130	40,000	2,130
1997-08-12	2,100	2,120	2,080	2,120	99,000	2,120
1997-08-11	2,120	2,150	2,120	2,120	61,000	2,120
1997-08-08	2,080	2,180	2,050	2,180	47,000	2,180
1997-08-07	2,170	2,170	2,040	2,080	91,000	2,080
1997-08-06	2,180	2,180	2,170	2,180	57,000	2,180
1997-08-05	2,190	2,190	2,160	2,190	82,000	2,190
1997-08-04	2,200	2,210	2,180	2,180	117,000	2,180
1997-08-01	2,200	2,210	2,160	2,210	190,000	2,210
1997-07-31	2,210	2,220	2,200	2,200	120,000	2,200
1997-07-30	2,220	2,220	2,200	2,220	93,000	2,220
1997-07-29	2,230	2,230	2,190	2,200	50,000	2,200
1997-07-28	2,190	2,240	2,190	2,240	107,000	2,240
1997-07-25	2,180	2,180	2,170	2,170	90,000	2,170
1997-07-24	2,160	2,170	2,160	2,160	67,000	2,160
1997-07-23	2,190	2,190	2,140	2,170	63,000	2,170
1997-07-22	2,150	2,170	2,130	2,170	92,000	2,170
1997-07-18	2,140	2,150	2,120	2,130	23,000	2,130
1997-07-17	2,120	2,140	2,120	2,140	66,000	2,140
1997-07-16	2,140	2,140	2,120	2,120	78,000	2,120
1997-07-15	2,140	2,150	2,100	2,150	90,000	2,150
1997-07-14	2,110	2,150	2,110	2,150	103,000	2,150
1997-07-11	2,120	2,150	2,100	2,110	172,000	2,110
1997-07-10	2,100	2,110	2,100	2,100	17,000	2,100
1997-07-09	2,150	2,150	2,070	2,120	42,000	2,120
1997-07-08	2,000	2,150	1,980	2,150	218,000	2,150
1997-07-07	2,070	2,070	1,990	2,000	154,000	2,000
1997-07-04	2,150	2,150	2,030	2,050	66,000	2,050
1997-07-03	2,150	2,220	2,150	2,190	57,000	2,190
1997-07-02	2,200	2,200	2,080	2,100	209,000	2,100
1997-07-01	2,250	2,250	2,200	2,200	25,000	2,200
1997-06-30	2,170	2,250	2,170	2,250	113,000	2,250
1997-06-27	2,130	2,160	2,130	2,160	55,000	2,160
1997-06-26	2,200	2,200	2,100	2,100	162,000	2,100
1997-06-25	2,090	2,220	2,090	2,170	143,000	2,170
1997-06-24	2,000	2,060	2,000	2,050	63,000	2,050
1997-06-23	2,200	2,200	2,070	2,070	175,000	2,070
1997-06-20	2,250	2,250	2,200	2,200	387,000	2,200
1997-06-19	2,240	2,260	2,230	2,240	176,000	2,240
1997-06-18	2,280	2,290	2,240	2,280	162,000	2,280
1997-06-17	2,280	2,300	2,270	2,280	200,000	2,280
1997-06-16	2,190	2,270	2,170	2,270	108,000	2,270
1997-06-13	2,150	2,150	2,130	2,150	70,000	2,150
1997-06-12	2,060	2,100	2,060	2,090	92,000	2,090
1997-06-11	2,070	2,070	2,050	2,050	49,000	2,050
1997-06-10	1,980	2,070	1,980	2,060	183,000	2,060
1997-06-09	1,990	1,990	1,980	1,980	48,000	1,980
1997-06-06	1,950	1,960	1,930	1,960	51,000	1,960
1997-06-05	1,960	2,000	1,950	1,990	132,000	1,990
1997-06-04	1,960	2,020	1,960	1,970	234,000	1,970
1997-06-03	1,990	1,990	1,930	1,940	264,000	1,940
1997-06-02	1,970	2,030	1,940	1,990	188,000	1,990
1997-05-30	1,820	1,990	1,820	1,990	214,000	1,990
1997-05-29	1,760	1,790	1,760	1,790	121,000	1,790
1997-05-28	1,720	1,760	1,720	1,750	45,000	1,750
1997-05-27	1,720	1,720	1,710	1,710	29,000	1,710
1997-05-26	1,740	1,740	1,710	1,710	24,000	1,710
1997-05-23	1,740	1,750	1,730	1,740	31,000	1,740
1997-05-22	1,740	1,740	1,740	1,740	35,000	1,740
1997-05-21	1,750	1,750	1,730	1,740	114,000	1,740
1997-05-20	1,760	1,760	1,740	1,740	35,000	1,740
1997-05-19	1,740	1,750	1,740	1,750	50,000	1,750
1997-05-16	1,750	1,750	1,740	1,740	24,000	1,740
1997-05-15	1,750	1,760	1,750	1,750	50,000	1,750
1997-05-14	1,740	1,750	1,740	1,740	39,000	1,740
1997-05-13	1,740	1,740	1,710	1,720	42,000	1,720
1997-05-12	1,710	1,720	1,710	1,710	31,000	1,710
1997-05-09	1,690	1,710	1,680	1,700	92,000	1,700
1997-05-08	1,720	1,730	1,680	1,680	35,000	1,680
1997-05-07	1,750	1,760	1,730	1,760	131,000	1,760
1997-05-06	1,730	1,760	1,730	1,760	70,000	1,760
1997-05-02	1,730	1,730	1,710	1,720	48,000	1,720
1997-05-01	1,700	1,720	1,690	1,700	126,000	1,700
1997-04-30	1,620	1,680	1,620	1,680	101,000	1,680
1997-04-28	1,620	1,620	1,600	1,620	15,000	1,620
1997-04-25	1,650	1,650	1,610	1,620	17,000	1,620
1997-04-24	1,650	1,650	1,640	1,650	18,000	1,650
1997-04-23	1,610	1,640	1,610	1,640	39,000	1,640
1997-04-22	1,590	1,640	1,590	1,600	75,000	1,600
1997-04-21	1,620	1,620	1,580	1,590	17,000	1,590
1997-04-18	1,620	1,620	1,580	1,590	45,000	1,590
1997-04-17	1,580	1,630	1,580	1,620	26,000	1,620
1997-04-16	1,520	1,550	1,520	1,550	108,000	1,550
1997-04-15	1,530	1,530	1,520	1,520	50,000	1,520
1997-04-14	1,530	1,530	1,520	1,530	62,000	1,530
1997-04-11	1,520	1,530	1,520	1,530	20,000	1,530
1997-04-10	1,530	1,540	1,530	1,530	78,000	1,530
1997-04-09	1,570	1,570	1,500	1,510	87,000	1,510
1997-04-08	1,580	1,580	1,550	1,570	90,000	1,570
1997-04-07	1,590	1,600	1,590	1,600	37,000	1,600
1997-04-04	1,580	1,600	1,580	1,600	67,000	1,600
1997-04-03	1,590	1,600	1,580	1,580	81,000	1,580
1997-04-02	1,580	1,600	1,580	1,580	25,000	1,580
1997-04-01	1,640	1,640	1,560	1,560	40,000	1,560
1997-03-31	1,670	1,680	1,630	1,630	27,000	1,630
1997-03-28	1,650	1,670	1,600	1,620	17,000	1,620
1997-03-27	1,670	1,670	1,670	1,670	151,000	1,670
1997-03-26	1,700	1,700	1,670	1,670	23,000	1,670
1997-03-25	1,690	1,690	1,670	1,670	36,000	1,670
1997-03-24	1,670	1,680	1,670	1,670	24,000	1,670
1997-03-21	1,670	1,690	1,670	1,690	98,000	1,690
1997-03-19	1,670	1,690	1,670	1,670	43,000	1,670
1997-03-18	1,670	1,700	1,670	1,670	44,000	1,670
1997-03-17	1,670	1,670	1,670	1,670	24,000	1,670
1997-03-14	1,650	1,650	1,620	1,640	64,000	1,640
1997-03-13	1,660	1,660	1,630	1,640	112,000	1,640
1997-03-12	1,670	1,670	1,650	1,670	23,000	1,670
1997-03-11	1,650	1,700	1,640	1,690	43,000	1,690
1997-03-10	1,650	1,650	1,630	1,650	91,000	1,650
1997-03-07	1,640	1,640	1,640	1,640	57,000	1,640
1997-03-06	1,660	1,670	1,650	1,660	73,000	1,660
1997-03-05	1,660	1,660	1,650	1,660	103,000	1,660
1997-03-04	1,690	1,690	1,640	1,660	32,000	1,660
1997-03-03	1,700	1,700	1,680	1,680	104,000	1,680
1997-02-28	1,690	1,690	1,660	1,670	58,000	1,670
1997-02-27	1,690	1,710	1,690	1,710	14,000	1,710
1997-02-26	1,690	1,720	1,690	1,710	17,000	1,710
1997-02-25	1,690	1,730	1,690	1,720	33,000	1,720
1997-02-24	1,680	1,750	1,650	1,750	25,000	1,750
1997-02-21	1,740	1,750	1,730	1,750	10,000	1,750
1997-02-20	1,800	1,800	1,730	1,800	47,000	1,800
1997-02-19	1,800	1,800	1,770	1,770	79,000	1,770
1997-02-18	1,780	1,810	1,780	1,800	154,000	1,800
1997-02-17	1,740	1,790	1,730	1,780	82,000	1,780
1997-02-14	1,650	1,730	1,600	1,710	198,000	1,710
1997-02-13	1,710	1,710	1,660	1,670	116,000	1,670
1997-02-12	1,650	1,680	1,630	1,630	63,000	1,630
1997-02-10	1,600	1,660	1,590	1,630	69,000	1,630
1997-02-07	1,630	1,640	1,600	1,630	86,000	1,630
1997-02-06	1,630	1,630	1,620	1,630	61,000	1,630
1997-02-05	1,620	1,630	1,610	1,610	39,000	1,610
1997-02-04	1,610	1,620	1,600	1,620	101,000	1,620
1997-02-03	1,610	1,610	1,560	1,580	53,000	1,580
1997-01-31	1,580	1,580	1,580	1,580	73,000	1,580
1997-01-30	1,550	1,560	1,540	1,540	39,000	1,540
1997-01-29	1,590	1,600	1,560	1,600	28,000	1,600
1997-01-28	1,600	1,600	1,550	1,600	68,000	1,600
1997-01-27	1,610	1,610	1,610	1,610	4,000	1,610
1997-01-24	1,620	1,640	1,610	1,630	57,000	1,630
1997-01-23	1,630	1,640	1,610	1,620	72,000	1,620
1997-01-22	1,560	1,630	1,560	1,630	119,000	1,630
1997-01-21	1,600	1,600	1,580	1,600	26,000	1,600
1997-01-20	1,630	1,630	1,610	1,630	55,000	1,630
1997-01-17	1,610	1,630	1,610	1,620	80,000	1,620
1997-01-16	1,650	1,650	1,590	1,610	100,000	1,610
1997-01-14	1,670	1,680	1,660	1,660	25,000	1,660
1997-01-13	1,700	1,700	1,670	1,690	75,000	1,690
1997-01-10	1,690	1,710	1,690	1,710	44,000	1,710
1997-01-09	1,710	1,720	1,700	1,700	25,000	1,700
1997-01-08	1,800	1,800	1,770	1,770	12,000	1,770
1997-01-07	1,870	1,870	1,820	1,820	41,000	1,820
1997-01-06	1,850	1,850	1,840	1,840	31,000	1,840

分割・併合履歴： [1991-12-25]1株→2株

6412 (株)平和 の時系列データ [1997年度]

6412 (株)平和の時系列データ [1997年度]