6412 (株)平和の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	1,420	1,480	1,401	1,461	53,500	1,461
2000-12-28	1,480	1,480	1,446	1,455	48,900	1,455
2000-12-27	1,480	1,491	1,471	1,490	75,300	1,490
2000-12-26	1,500	1,545	1,480	1,480	47,000	1,480
2000-12-25	1,515	1,520	1,490	1,519	63,600	1,519
2000-12-22	1,440	1,480	1,440	1,475	72,600	1,475
2000-12-21	1,500	1,510	1,400	1,480	104,700	1,480
2000-12-20	1,550	1,585	1,548	1,550	83,400	1,550
2000-12-19	1,649	1,649	1,570	1,582	96,500	1,582
2000-12-18	1,620	1,628	1,615	1,620	32,700	1,620
2000-12-15	1,658	1,658	1,610	1,611	131,200	1,611
2000-12-14	1,669	1,680	1,627	1,628	106,700	1,628
2000-12-13	1,727	1,727	1,625	1,675	171,200	1,675
2000-12-12	1,737	1,770	1,728	1,732	104,200	1,732
2000-12-11	1,650	1,794	1,650	1,735	97,200	1,735
2000-12-08	1,612	1,700	1,611	1,700	202,100	1,700
2000-12-07	1,720	1,720	1,685	1,702	65,900	1,702
2000-12-06	1,761	1,790	1,720	1,720	65,900	1,720
2000-12-05	1,771	1,788	1,750	1,750	67,200	1,750
2000-12-04	1,780	1,805	1,770	1,785	76,300	1,785
2000-12-01	1,780	1,800	1,755	1,770	105,500	1,770
2000-11-30	1,779	1,790	1,748	1,790	114,500	1,790
2000-11-29	1,800	1,800	1,751	1,767	97,600	1,767
2000-11-28	1,820	1,822	1,802	1,815	50,300	1,815
2000-11-27	1,821	1,850	1,820	1,839	50,600	1,839
2000-11-24	1,782	1,870	1,782	1,870	59,500	1,870
2000-11-22	1,829	1,849	1,810	1,810	51,800	1,810
2000-11-21	1,800	1,810	1,750	1,800	102,100	1,800
2000-11-20	1,801	1,850	1,801	1,803	39,300	1,803
2000-11-17	1,850	1,856	1,800	1,827	68,600	1,827
2000-11-16	1,891	1,891	1,870	1,870	55,400	1,870
2000-11-15	1,920	1,935	1,890	1,930	59,200	1,930
2000-11-14	1,917	1,920	1,890	1,917	66,300	1,917
2000-11-13	1,900	1,931	1,881	1,918	50,300	1,918
2000-11-10	1,970	1,970	1,911	1,917	48,500	1,917
2000-11-09	1,950	1,984	1,931	1,938	49,800	1,938
2000-11-08	1,950	2,025	1,950	2,025	49,600	2,025
2000-11-07	2,030	2,030	1,975	1,975	80,200	1,975
2000-11-06	1,996	2,030	1,958	2,030	77,000	2,030
2000-11-02	1,927	1,964	1,919	1,960	61,000	1,960
2000-11-01	1,895	1,950	1,890	1,916	93,600	1,916
2000-10-31	1,909	1,909	1,870	1,888	50,300	1,888
2000-10-30	1,930	1,932	1,900	1,918	64,500	1,918
2000-10-27	1,950	1,965	1,921	1,922	55,300	1,922
2000-10-26	1,920	2,020	1,920	2,020	91,300	2,020
2000-10-25	1,950	2,060	1,918	2,060	123,700	2,060
2000-10-24	1,932	1,932	1,897	1,920	55,200	1,920
2000-10-23	1,980	1,999	1,932	1,932	80,100	1,932
2000-10-20	2,000	2,000	1,982	1,997	61,900	1,997
2000-10-19	1,996	1,998	1,950	1,950	68,400	1,950
2000-10-18	2,010	2,020	1,995	2,000	110,500	2,000
2000-10-17	2,020	2,040	2,015	2,030	40,900	2,030
2000-10-16	2,055	2,090	2,025	2,060	63,400	2,060
2000-10-13	2,010	2,045	2,010	2,045	90,700	2,045
2000-10-12	2,020	2,070	2,020	2,040	70,500	2,040
2000-10-11	2,060	2,085	2,030	2,080	71,500	2,080
2000-10-10	2,075	2,100	2,060	2,100	47,300	2,100
2000-10-06	2,065	2,100	2,060	2,075	62,900	2,075
2000-10-05	2,140	2,140	2,055	2,120	129,400	2,120
2000-10-04	2,100	2,130	2,085	2,130	48,700	2,130
2000-10-03	2,105	2,145	2,105	2,145	57,800	2,145
2000-10-02	2,075	2,145	2,075	2,145	67,700	2,145
2000-09-29	2,065	2,150	2,050	2,150	109,500	2,150
2000-09-28	2,095	2,095	2,000	2,000	98,400	2,000
2000-09-27	2,080	2,120	2,060	2,085	62,200	2,085
2000-09-26	2,125	2,160	2,110	2,120	36,700	2,120
2000-09-25	2,190	2,190	2,110	2,120	55,400	2,120
2000-09-22	2,120	2,200	2,120	2,200	66,900	2,200
2000-09-21	2,120	2,220	2,120	2,200	72,000	2,200
2000-09-20	2,175	2,250	2,120	2,225	111,900	2,225
2000-09-19	2,115	2,175	2,100	2,175	87,500	2,175
2000-09-18	2,080	2,180	2,080	2,175	59,600	2,175
2000-09-14	2,090	2,145	2,090	2,105	80,400	2,105
2000-09-13	2,100	2,140	2,085	2,120	92,200	2,120
2000-09-12	2,150	2,150	2,100	2,100	45,900	2,100
2000-09-11	2,200	2,210	2,160	2,190	70,900	2,190
2000-09-08	2,150	2,225	2,140	2,155	208,700	2,155
2000-09-07	2,060	2,090	2,055	2,080	98,100	2,080
2000-09-06	2,100	2,130	2,080	2,080	78,700	2,080
2000-09-05	2,110	2,150	2,100	2,130	65,100	2,130
2000-09-04	2,110	2,180	2,110	2,170	98,000	2,170
2000-09-01	2,140	2,175	2,100	2,110	123,500	2,110
2000-08-31	2,180	2,180	2,110	2,180	92,100	2,180
2000-08-30	2,120	2,170	2,120	2,150	47,200	2,150
2000-08-29	2,150	2,200	2,150	2,200	60,000	2,200
2000-08-28	2,250	2,250	2,180	2,220	66,900	2,220
2000-08-25	2,200	2,275	2,180	2,260	140,400	2,260
2000-08-24	2,185	2,250	2,170	2,210	203,200	2,210
2000-08-23	2,185	2,195	2,130	2,130	66,900	2,130
2000-08-22	2,200	2,200	2,160	2,185	43,500	2,185
2000-08-21	2,210	2,230	2,150	2,200	20,300	2,200
2000-08-18	2,250	2,250	2,205	2,235	73,400	2,235
2000-08-17	2,250	2,275	2,205	2,205	61,800	2,205
2000-08-16	2,250	2,270	2,230	2,230	71,000	2,230
2000-08-15	2,250	2,260	2,205	2,250	80,600	2,250
2000-08-14	2,260	2,260	2,200	2,245	33,300	2,245
2000-08-11	2,270	2,270	2,160	2,265	152,100	2,265
2000-08-10	2,130	2,275	2,130	2,270	115,800	2,270
2000-08-09	2,150	2,175	2,100	2,170	56,200	2,170
2000-08-08	2,175	2,175	2,100	2,150	21,100	2,150
2000-08-07	2,100	2,180	2,095	2,180	42,200	2,180
2000-08-04	2,125	2,190	2,100	2,135	87,400	2,135
2000-08-03	2,190	2,190	2,120	2,125	66,900	2,125
2000-08-02	2,180	2,230	2,150	2,230	112,400	2,230
2000-08-01	2,110	2,155	2,070	2,140	73,800	2,140
2000-07-31	2,000	2,135	1,920	2,110	170,900	2,110
2000-07-28	2,120	2,160	2,100	2,110	94,300	2,110
2000-07-27	2,175	2,175	2,100	2,160	72,700	2,160
2000-07-26	2,165	2,200	2,165	2,195	110,800	2,195
2000-07-25	2,140	2,190	2,140	2,155	65,800	2,155
2000-07-24	2,190	2,215	2,140	2,215	92,900	2,215
2000-07-21	2,200	2,255	2,200	2,215	69,900	2,215
2000-07-19	2,210	2,275	2,200	2,275	79,900	2,275
2000-07-18	2,380	2,380	2,260	2,280	90,400	2,280
2000-07-17	2,300	2,450	2,290	2,390	123,000	2,390
2000-07-14	2,375	2,380	2,320	2,360	57,100	2,360
2000-07-13	2,385	2,385	2,300	2,375	103,100	2,375
2000-07-12	2,405	2,410	2,370	2,390	111,800	2,390
2000-07-11	2,400	2,430	2,385	2,420	100,800	2,420
2000-07-10	2,395	2,460	2,380	2,380	137,500	2,380
2000-07-07	2,400	2,430	2,380	2,395	87,500	2,395
2000-07-06	2,405	2,430	2,360	2,390	78,500	2,390
2000-07-05	2,430	2,450	2,400	2,400	145,200	2,400
2000-07-04	2,455	2,455	2,400	2,400	153,000	2,400
2000-07-03	2,420	2,470	2,400	2,455	332,100	2,455
2000-06-30	2,345	2,395	2,330	2,380	254,500	2,380
2000-06-29	2,350	2,350	2,305	2,325	218,400	2,325
2000-06-28	2,220	2,350	2,200	2,320	272,600	2,320
2000-06-27	2,260	2,270	2,215	2,230	48,200	2,230
2000-06-26	2,280	2,280	2,250	2,280	46,200	2,280
2000-06-23	2,220	2,270	2,220	2,240	75,500	2,240
2000-06-22	2,280	2,280	2,210	2,240	65,000	2,240
2000-06-21	2,250	2,250	2,200	2,245	69,800	2,245
2000-06-20	2,270	2,270	2,225	2,250	77,800	2,250
2000-06-19	2,190	2,250	2,175	2,245	74,900	2,245
2000-06-16	2,205	2,270	2,150	2,150	91,900	2,150
2000-06-15	2,150	2,280	2,150	2,200	463,300	2,200
2000-06-14	2,230	2,250	2,165	2,200	83,800	2,200
2000-06-13	2,300	2,315	2,220	2,255	89,700	2,255
2000-06-12	2,350	2,350	2,300	2,325	70,800	2,325
2000-06-09	2,260	2,350	2,260	2,350	139,400	2,350
2000-06-08	2,270	2,300	2,270	2,300	99,600	2,300
2000-06-07	2,340	2,350	2,280	2,310	199,500	2,310
2000-06-06	2,200	2,370	2,180	2,370	493,300	2,370
2000-06-05	2,155	2,190	2,150	2,180	82,800	2,180
2000-06-02	2,180	2,180	2,150	2,150	67,500	2,150
2000-06-01	2,150	2,180	2,150	2,180	109,000	2,180
2000-05-31	2,180	2,180	2,150	2,180	77,800	2,180
2000-05-30	2,180	2,180	2,150	2,150	42,500	2,150
2000-05-29	2,180	2,190	2,160	2,180	58,900	2,180
2000-05-26	2,150	2,155	2,150	2,155	85,800	2,155
2000-05-25	2,155	2,175	2,150	2,160	106,200	2,160
2000-05-24	2,150	2,160	2,130	2,160	291,500	2,160
2000-05-23	2,150	2,160	2,150	2,160	203,700	2,160
2000-05-22	2,150	2,165	2,110	2,150	303,000	2,150
2000-05-19	2,105	2,120	2,100	2,120	162,100	2,120
2000-05-18	2,100	2,135	2,100	2,120	93,400	2,120
2000-05-17	2,200	2,200	2,100	2,160	88,400	2,160
2000-05-16	2,200	2,200	2,170	2,200	172,100	2,200
2000-05-15	2,200	2,200	2,160	2,175	116,800	2,175
2000-05-12	2,190	2,190	2,130	2,170	72,100	2,170
2000-05-11	2,110	2,120	2,100	2,110	177,100	2,110
2000-05-10	2,100	2,160	2,100	2,145	97,300	2,145
2000-05-09	2,200	2,200	2,135	2,140	77,800	2,140
2000-05-08	2,180	2,220	2,180	2,195	134,400	2,195
2000-05-02	2,190	2,195	2,150	2,150	123,300	2,150
2000-05-01	2,135	2,200	2,105	2,175	145,700	2,175
2000-04-28	2,120	2,220	2,100	2,125	232,100	2,125
2000-04-27	2,150	2,150	2,060	2,080	105,000	2,080
2000-04-26	2,100	2,150	2,060	2,140	180,500	2,140
2000-04-25	2,020	2,070	2,010	2,065	108,000	2,065
2000-04-24	2,005	2,070	1,987	2,010	84,300	2,010
2000-04-21	1,980	2,010	1,969	1,987	51,700	1,987
2000-04-20	2,050	2,050	1,961	2,000	97,500	2,000
2000-04-19	1,956	2,030	1,950	1,990	157,100	1,990
2000-04-18	1,970	1,990	1,860	1,865	157,700	1,865
2000-04-17	1,890	1,960	1,890	1,940	291,500	1,940
2000-04-14	2,000	2,070	1,990	2,030	169,100	2,030
2000-04-13	2,110	2,120	2,030	2,095	128,000	2,095
2000-04-12	2,110	2,140	2,100	2,140	56,000	2,140
2000-04-11	2,150	2,160	2,095	2,140	109,000	2,140
2000-04-10	2,195	2,200	2,130	2,150	47,400	2,150
2000-04-07	2,150	2,195	2,130	2,130	115,800	2,130
2000-04-06	2,150	2,175	2,120	2,120	116,000	2,120
2000-04-05	2,150	2,200	2,105	2,150	138,800	2,150
2000-04-04	2,260	2,260	2,120	2,130	84,000	2,130
2000-04-03	2,190	2,260	2,170	2,260	175,900	2,260
2000-03-31	2,205	2,210	2,130	2,150	98,500	2,150
2000-03-30	2,260	2,270	2,200	2,205	123,900	2,205
2000-03-29	2,150	2,235	2,150	2,220	140,500	2,220
2000-03-28	2,285	2,285	2,110	2,180	101,100	2,180
2000-03-27	2,280	2,280	2,200	2,245	136,700	2,245
2000-03-24	2,245	2,250	2,155	2,200	127,500	2,200
2000-03-23	2,215	2,260	2,200	2,260	80,700	2,260
2000-03-22	2,350	2,350	2,235	2,245	151,700	2,245
2000-03-21	2,315	2,330	2,275	2,310	271,700	2,310
2000-03-17	2,210	2,290	2,170	2,275	438,600	2,275
2000-03-16	2,200	2,200	2,015	2,090	94,800	2,090
2000-03-15	1,960	2,195	1,920	2,180	307,100	2,180
2000-03-14	1,900	1,920	1,890	1,900	214,000	1,900
2000-03-13	2,010	2,010	1,892	1,920	229,700	1,920
2000-03-10	2,015	2,050	1,980	2,000	340,500	2,000
2000-03-09	2,000	2,090	2,000	2,090	175,900	2,090
2000-03-08	2,000	2,085	2,000	2,020	89,100	2,020
2000-03-07	2,030	2,090	1,971	2,090	190,700	2,090
2000-03-06	2,190	2,225	2,080	2,080	157,400	2,080
2000-03-03	2,280	2,300	2,110	2,145	270,700	2,145
2000-03-02	2,205	2,280	2,195	2,240	317,500	2,240
2000-03-01	2,205	2,240	2,100	2,165	472,500	2,165
2000-02-29	2,145	2,145	2,010	2,090	145,200	2,090
2000-02-28	2,100	2,150	2,050	2,145	121,000	2,145
2000-02-25	1,951	2,180	1,920	2,100	221,600	2,100
2000-02-24	1,950	1,981	1,901	1,950	94,900	1,950
2000-02-23	1,880	1,990	1,870	1,895	130,900	1,895
2000-02-22	1,903	1,903	1,855	1,890	135,100	1,890
2000-02-21	2,000	2,000	1,870	1,909	166,000	1,909
2000-02-18	1,980	2,025	1,960	1,989	117,400	1,989
2000-02-17	2,010	2,050	1,980	2,010	173,900	2,010
2000-02-16	2,075	2,090	2,035	2,035	120,400	2,035
2000-02-15	2,140	2,160	2,060	2,070	208,900	2,070
2000-02-14	2,135	2,135	2,075	2,125	149,200	2,125
2000-02-10	2,110	2,110	2,050	2,095	218,800	2,095
2000-02-09	2,145	2,195	2,110	2,140	225,500	2,140
2000-02-08	2,155	2,165	2,090	2,145	232,000	2,145
2000-02-07	2,270	2,270	2,150	2,155	239,300	2,155
2000-02-04	2,390	2,400	2,260	2,285	419,300	2,285
2000-02-03	2,140	2,350	2,140	2,340	857,300	2,340
2000-02-02	2,140	2,160	2,080	2,120	309,400	2,120
2000-02-01	2,100	2,180	2,050	2,100	380,800	2,100
2000-01-31	1,910	2,080	1,897	2,050	334,800	2,050
2000-01-28	1,925	1,925	1,881	1,894	126,400	1,894
2000-01-27	1,890	1,920	1,870	1,878	138,200	1,878
2000-01-26	1,900	1,935	1,880	1,900	117,700	1,900
2000-01-25	1,900	1,908	1,870	1,871	83,300	1,871
2000-01-24	1,870	1,940	1,870	1,929	131,000	1,929
2000-01-21	1,950	1,980	1,870	1,880	149,900	1,880
2000-01-20	1,960	1,970	1,913	1,970	94,900	1,970
2000-01-19	1,970	1,980	1,950	1,960	139,000	1,960
2000-01-18	2,000	2,000	1,940	1,970	182,200	1,970
2000-01-17	1,966	1,970	1,890	1,970	132,400	1,970
2000-01-14	1,876	1,895	1,845	1,845	588,700	1,845
2000-01-13	1,930	1,950	1,895	1,895	90,300	1,895
2000-01-12	2,000	2,000	1,920	1,930	95,900	1,930
2000-01-11	2,050	2,050	1,960	2,000	134,700	2,000
2000-01-07	1,810	1,890	1,770	1,890	140,400	1,890
2000-01-06	1,850	1,898	1,800	1,800	181,400	1,800
2000-01-05	1,865	1,870	1,800	1,817	175,500	1,817
2000-01-04	2,000	2,005	1,925	1,925	40,200	1,925

分割・併合履歴： [1991-12-25]1株→2株

6412 (株)平和 の時系列データ [2000年度]

6412 (株)平和の時系列データ [2000年度]