6412 (株)平和の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	1,890	1,910	1,816	1,900	50,400	1,900
2001-12-27	1,840	1,840	1,810	1,840	28,700	1,840
2001-12-26	1,846	1,890	1,840	1,840	25,400	1,840
2001-12-25	1,850	1,850	1,810	1,845	34,000	1,845
2001-12-21	1,780	1,920	1,705	1,920	91,400	1,920
2001-12-20	1,749	1,830	1,712	1,830	76,000	1,830
2001-12-19	1,736	1,765	1,701	1,749	47,800	1,749
2001-12-18	1,710	1,778	1,690	1,735	58,200	1,735
2001-12-17	1,745	1,750	1,655	1,676	67,500	1,676
2001-12-14	1,750	1,755	1,730	1,733	278,100	1,733
2001-12-13	1,800	1,800	1,734	1,785	91,400	1,785
2001-12-12	1,625	1,716	1,625	1,716	128,800	1,716
2001-12-11	1,611	1,630	1,610	1,625	72,800	1,625
2001-12-10	1,660	1,670	1,640	1,655	158,500	1,655
2001-12-07	1,810	1,813	1,680	1,700	213,600	1,700
2001-12-06	1,840	1,848	1,820	1,820	84,200	1,820
2001-12-05	1,822	1,828	1,800	1,821	95,000	1,821
2001-12-04	1,853	1,853	1,810	1,849	98,700	1,849
2001-12-03	1,850	1,860	1,820	1,828	84,400	1,828
2001-11-30	1,831	1,859	1,825	1,834	68,400	1,834
2001-11-29	1,820	1,835	1,815	1,825	65,700	1,825
2001-11-28	1,880	1,880	1,831	1,850	61,800	1,850
2001-11-27	1,870	1,870	1,820	1,869	187,300	1,869
2001-11-26	1,840	1,884	1,837	1,870	264,000	1,870
2001-11-22	1,760	1,849	1,759	1,810	434,600	1,810
2001-11-21	1,990	2,050	1,988	1,988	73,900	1,988
2001-11-20	2,035	2,050	1,986	1,987	115,000	1,987
2001-11-19	2,040	2,065	1,985	2,020	112,100	2,020
2001-11-16	2,090	2,100	2,050	2,060	84,400	2,060
2001-11-15	2,115	2,120	2,090	2,120	58,100	2,120
2001-11-14	2,170	2,200	2,085	2,085	30,700	2,085
2001-11-13	2,215	2,215	2,100	2,160	87,300	2,160
2001-11-12	2,205	2,230	2,190	2,215	58,300	2,215
2001-11-09	2,240	2,245	2,140	2,165	101,300	2,165
2001-11-08	2,345	2,345	2,225	2,280	47,200	2,280
2001-11-07	2,350	2,355	2,270	2,315	106,200	2,315
2001-11-06	2,245	2,350	2,245	2,325	116,700	2,325
2001-11-05	2,220	2,260	2,195	2,240	61,500	2,240
2001-11-02	2,220	2,295	2,160	2,180	80,500	2,180
2001-11-01	2,390	2,390	2,260	2,260	123,000	2,260
2001-10-31	2,265	2,360	2,250	2,350	130,700	2,350
2001-10-30	2,240	2,250	2,150	2,230	135,000	2,230
2001-10-29	2,340	2,340	2,235	2,290	116,700	2,290
2001-10-26	2,380	2,390	2,325	2,340	74,500	2,340
2001-10-25	2,395	2,400	2,340	2,360	88,400	2,360
2001-10-24	2,400	2,400	2,340	2,390	217,800	2,390
2001-10-23	2,400	2,470	2,395	2,400	134,600	2,400
2001-10-22	2,395	2,445	2,370	2,370	75,400	2,370
2001-10-19	2,420	2,440	2,355	2,380	196,000	2,380
2001-10-18	2,400	2,455	2,330	2,455	169,100	2,455
2001-10-17	2,530	2,530	2,410	2,480	172,700	2,480
2001-10-16	2,570	2,600	2,430	2,495	266,900	2,495
2001-10-15	2,435	2,530	2,415	2,530	320,400	2,530
2001-10-12	2,385	2,400	2,325	2,400	150,500	2,400
2001-10-11	2,330	2,345	2,260	2,345	101,700	2,345
2001-10-10	2,260	2,350	2,250	2,290	105,900	2,290
2001-10-09	2,350	2,360	2,245	2,260	189,300	2,260
2001-10-05	2,350	2,440	2,325	2,440	294,000	2,440
2001-10-04	2,265	2,380	2,265	2,320	124,400	2,320
2001-10-03	2,360	2,385	2,310	2,345	69,700	2,345
2001-10-02	2,360	2,400	2,325	2,400	138,000	2,400
2001-10-01	2,380	2,380	2,300	2,375	81,200	2,375
2001-09-28	2,330	2,380	2,260	2,380	150,600	2,380
2001-09-27	2,300	2,330	2,265	2,330	158,100	2,330
2001-09-26	2,270	2,280	2,215	2,280	64,600	2,280
2001-09-25	2,215	2,270	2,200	2,270	61,100	2,270
2001-09-21	2,000	2,225	2,000	2,215	148,500	2,215
2001-09-20	2,000	2,000	1,950	1,980	65,400	1,980
2001-09-19	1,950	2,035	1,950	2,000	98,600	2,000
2001-09-18	2,090	2,100	1,950	1,950	52,200	1,950
2001-09-17	2,040	2,045	1,858	1,978	72,400	1,978
2001-09-14	1,969	2,060	1,969	2,060	117,800	2,060
2001-09-13	1,910	1,999	1,890	1,999	108,900	1,999
2001-09-12	2,050	2,050	2,050	2,050	6,800	2,050
2001-09-11	2,200	2,250	2,185	2,250	114,900	2,250
2001-09-10	2,205	2,230	2,150	2,200	57,300	2,200
2001-09-07	2,215	2,315	2,215	2,285	67,600	2,285
2001-09-06	2,250	2,300	2,250	2,280	67,900	2,280
2001-09-05	2,195	2,245	2,195	2,245	47,200	2,245
2001-09-04	2,200	2,245	2,200	2,245	78,900	2,245
2001-09-03	2,330	2,330	2,200	2,215	59,700	2,215
2001-08-31	2,210	2,320	2,190	2,270	128,200	2,270
2001-08-30	2,180	2,190	2,130	2,180	56,800	2,180
2001-08-29	2,220	2,275	2,150	2,210	113,100	2,210
2001-08-28	2,330	2,400	2,305	2,400	57,800	2,400
2001-08-27	2,400	2,415	2,385	2,385	100,900	2,385
2001-08-24	2,400	2,405	2,380	2,385	55,300	2,385
2001-08-23	2,370	2,410	2,370	2,390	175,600	2,390
2001-08-22	2,360	2,380	2,340	2,355	106,300	2,355
2001-08-21	2,340	2,355	2,310	2,355	74,900	2,355
2001-08-20	2,380	2,380	2,300	2,340	54,100	2,340
2001-08-17	2,295	2,420	2,260	2,395	291,600	2,395
2001-08-16	2,280	2,290	2,250	2,275	59,100	2,275
2001-08-15	2,200	2,310	2,180	2,290	162,100	2,290
2001-08-14	2,155	2,200	2,155	2,180	101,000	2,180
2001-08-13	2,170	2,170	2,120	2,125	42,300	2,125
2001-08-10	2,180	2,180	2,140	2,150	192,200	2,150
2001-08-09	2,075	2,090	2,020	2,065	72,800	2,065
2001-08-08	2,110	2,125	2,075	2,080	19,600	2,080
2001-08-07	2,110	2,130	2,100	2,130	46,200	2,130
2001-08-06	2,100	2,140	2,100	2,135	22,500	2,135
2001-08-03	2,180	2,180	2,080	2,140	54,300	2,140
2001-08-02	2,145	2,190	2,130	2,180	97,100	2,180
2001-08-01	2,100	2,130	2,090	2,130	80,000	2,130
2001-07-31	2,050	2,100	2,050	2,100	75,900	2,100
2001-07-30	2,060	2,095	2,060	2,085	29,100	2,085
2001-07-27	2,100	2,120	2,085	2,085	124,100	2,085
2001-07-26	2,090	2,100	2,085	2,085	97,600	2,085
2001-07-25	2,060	2,080	2,050	2,080	58,500	2,080
2001-07-24	2,020	2,060	2,020	2,060	48,700	2,060
2001-07-23	2,065	2,065	2,015	2,025	100,900	2,025
2001-07-19	2,070	2,070	2,020	2,070	38,800	2,070
2001-07-18	2,090	2,090	2,060	2,080	24,500	2,080
2001-07-17	2,050	2,110	2,050	2,080	40,100	2,080
2001-07-16	2,140	2,140	2,050	2,080	73,500	2,080
2001-07-13	2,135	2,135	2,075	2,130	43,700	2,130
2001-07-12	2,145	2,145	2,105	2,145	42,800	2,145
2001-07-11	2,100	2,145	2,080	2,145	44,200	2,145
2001-07-10	2,090	2,150	2,075	2,145	81,500	2,145
2001-07-09	2,090	2,090	2,040	2,055	36,200	2,055
2001-07-06	2,060	2,120	2,050	2,095	42,100	2,095
2001-07-05	2,115	2,120	2,090	2,110	20,900	2,110
2001-07-04	2,100	2,120	2,100	2,115	15,700	2,115
2001-07-03	2,150	2,150	2,115	2,140	30,100	2,140
2001-07-02	2,160	2,160	2,060	2,140	60,800	2,140
2001-06-29	2,140	2,170	2,130	2,165	103,100	2,165
2001-06-28	2,080	2,130	2,080	2,130	48,400	2,130
2001-06-27	2,135	2,135	2,090	2,090	73,200	2,090
2001-06-26	2,130	2,150	2,080	2,140	56,200	2,140
2001-06-25	2,130	2,140	2,110	2,120	94,400	2,120
2001-06-22	2,060	2,130	2,060	2,130	120,100	2,130
2001-06-21	2,040	2,050	2,035	2,040	46,900	2,040
2001-06-20	2,030	2,030	2,015	2,030	68,400	2,030
2001-06-19	2,030	2,045	2,015	2,030	69,000	2,030
2001-06-18	2,020	2,045	2,020	2,045	109,200	2,045
2001-06-15	2,020	2,020	1,970	2,020	87,800	2,020
2001-06-14	2,020	2,040	1,981	2,040	129,300	2,040
2001-06-13	2,020	2,060	2,020	2,030	90,300	2,030
2001-06-12	2,065	2,065	2,030	2,065	118,100	2,065
2001-06-11	2,060	2,080	2,055	2,065	56,200	2,065
2001-06-08	2,020	2,080	2,020	2,040	255,800	2,040
2001-06-07	2,000	2,005	1,991	1,997	96,600	1,997
2001-06-06	2,020	2,030	1,985	2,005	100,400	2,005
2001-06-05	2,050	2,050	2,020	2,045	57,200	2,045
2001-06-04	2,050	2,055	2,020	2,050	50,200	2,050
2001-06-01	2,050	2,060	2,020	2,055	81,900	2,055
2001-05-31	2,020	2,035	1,990	2,035	86,600	2,035
2001-05-30	2,050	2,060	2,030	2,055	60,900	2,055
2001-05-29	2,050	2,090	2,050	2,090	24,700	2,090
2001-05-28	2,080	2,100	2,070	2,095	35,600	2,095
2001-05-25	2,075	2,100	2,070	2,080	45,300	2,080
2001-05-24	2,100	2,100	2,055	2,065	56,400	2,065
2001-05-23	2,140	2,145	2,120	2,130	43,500	2,130
2001-05-22	2,140	2,175	2,130	2,150	94,800	2,150
2001-05-21	2,080	2,130	2,075	2,130	77,100	2,130
2001-05-18	2,065	2,095	2,050	2,050	38,300	2,050
2001-05-17	2,150	2,150	2,040	2,095	61,100	2,095
2001-05-16	2,050	2,140	2,050	2,100	111,600	2,100
2001-05-15	2,090	2,090	2,030	2,050	22,300	2,050
2001-05-14	2,050	2,070	2,020	2,070	32,900	2,070
2001-05-11	2,080	2,090	2,060	2,070	27,000	2,070
2001-05-10	2,065	2,090	2,055	2,060	28,500	2,060
2001-05-09	2,090	2,090	2,050	2,075	39,900	2,075
2001-05-08	2,140	2,140	2,065	2,090	30,500	2,090
2001-05-07	2,070	2,140	2,055	2,140	36,000	2,140
2001-05-02	2,100	2,100	2,050	2,075	83,900	2,075
2001-05-01	2,025	2,090	2,025	2,090	124,300	2,090
2001-04-27	1,991	2,020	1,980	2,020	53,100	2,020
2001-04-26	2,010	2,020	1,980	2,020	122,500	2,020
2001-04-25	1,990	2,020	1,950	1,959	39,700	1,959
2001-04-24	2,020	2,020	1,960	2,020	36,500	2,020
2001-04-23	2,010	2,020	1,995	2,020	85,600	2,020
2001-04-20	2,005	2,020	1,990	2,000	62,700	2,000
2001-04-19	1,980	2,010	1,980	2,000	158,600	2,000
2001-04-18	1,950	1,961	1,930	1,955	34,100	1,955
2001-04-17	1,940	1,960	1,931	1,938	34,100	1,938
2001-04-16	1,930	1,946	1,930	1,940	21,100	1,940
2001-04-13	1,934	1,955	1,934	1,935	46,800	1,935
2001-04-12	1,980	1,980	1,901	1,934	21,000	1,934
2001-04-11	1,920	1,940	1,885	1,940	23,100	1,940
2001-04-10	2,005	2,005	1,920	1,920	24,200	1,920
2001-04-09	2,000	2,020	1,980	2,000	100,200	2,000
2001-04-06	1,983	1,989	1,944	1,977	51,500	1,977
2001-04-05	1,918	1,985	1,918	1,960	33,400	1,960
2001-04-04	1,861	1,949	1,861	1,948	34,400	1,948
2001-04-03	1,948	1,950	1,900	1,950	58,900	1,950
2001-04-02	1,860	1,949	1,860	1,871	52,200	1,871
2001-03-30	1,972	1,972	1,860	1,860	60,400	1,860
2001-03-29	1,995	2,040	1,960	1,993	101,600	1,993
2001-03-28	1,990	1,995	1,951	1,995	63,900	1,995
2001-03-27	1,960	2,000	1,930	1,990	63,400	1,990
2001-03-26	1,920	2,000	1,890	2,000	103,900	2,000
2001-03-23	1,850	1,940	1,845	1,939	55,900	1,939
2001-03-22	1,969	1,970	1,845	1,845	70,000	1,845
2001-03-21	1,870	1,980	1,820	1,980	83,100	1,980
2001-03-19	1,860	1,880	1,860	1,860	47,100	1,860
2001-03-16	1,900	1,915	1,860	1,860	55,200	1,860
2001-03-15	1,850	1,895	1,810	1,860	109,500	1,860
2001-03-14	1,887	1,900	1,807	1,870	96,700	1,870
2001-03-13	1,899	1,915	1,825	1,886	202,900	1,886
2001-03-12	1,900	1,901	1,860	1,900	112,800	1,900
2001-03-09	1,860	1,900	1,859	1,900	259,500	1,900
2001-03-08	1,924	1,924	1,850	1,880	123,700	1,880
2001-03-07	1,950	1,950	1,866	1,930	105,400	1,930
2001-03-06	1,870	1,940	1,862	1,940	194,800	1,940
2001-03-05	1,831	1,855	1,830	1,855	149,600	1,855
2001-03-02	1,850	1,869	1,820	1,830	284,400	1,830
2001-03-01	1,781	1,795	1,781	1,795	121,500	1,795
2001-02-28	1,760	1,800	1,760	1,780	183,600	1,780
2001-02-27	1,749	1,750	1,700	1,745	52,900	1,745
2001-02-26	1,725	1,730	1,710	1,710	65,900	1,710
2001-02-23	1,610	1,700	1,606	1,700	67,700	1,700
2001-02-22	1,652	1,652	1,601	1,601	44,800	1,601
2001-02-21	1,609	1,670	1,609	1,654	43,700	1,654
2001-02-20	1,610	1,760	1,603	1,729	72,800	1,729
2001-02-19	1,650	1,675	1,611	1,613	33,600	1,613
2001-02-16	1,650	1,659	1,622	1,635	59,000	1,635
2001-02-15	1,691	1,710	1,667	1,672	55,100	1,672
2001-02-14	1,660	1,710	1,660	1,698	35,000	1,698
2001-02-13	1,730	1,739	1,675	1,700	27,700	1,700
2001-02-09	1,671	1,700	1,666	1,672	50,000	1,672
2001-02-08	1,720	1,739	1,646	1,665	48,100	1,665
2001-02-07	1,645	1,699	1,645	1,699	37,700	1,699
2001-02-06	1,625	1,636	1,610	1,625	21,400	1,625
2001-02-05	1,650	1,690	1,632	1,637	26,800	1,637
2001-02-02	1,670	1,697	1,661	1,661	57,500	1,661
2001-02-01	1,702	1,710	1,651	1,697	74,800	1,697
2001-01-31	1,710	1,750	1,700	1,750	69,400	1,750
2001-01-30	1,740	1,750	1,715	1,750	48,800	1,750
2001-01-29	1,760	1,760	1,720	1,740	54,000	1,740
2001-01-26	1,690	1,700	1,600	1,700	61,500	1,700
2001-01-25	1,800	1,800	1,669	1,690	82,600	1,690
2001-01-24	1,690	1,740	1,660	1,740	125,900	1,740
2001-01-23	1,520	1,660	1,520	1,660	120,000	1,660
2001-01-22	1,530	1,580	1,510	1,580	52,600	1,580
2001-01-19	1,490	1,534	1,480	1,526	85,700	1,526
2001-01-18	1,435	1,499	1,435	1,497	68,000	1,497
2001-01-17	1,489	1,489	1,415	1,425	37,700	1,425
2001-01-16	1,440	1,470	1,436	1,469	67,800	1,469
2001-01-15	1,520	1,520	1,405	1,430	64,500	1,430
2001-01-12	1,380	1,390	1,352	1,380	68,300	1,380
2001-01-11	1,342	1,355	1,290	1,355	78,400	1,355
2001-01-10	1,300	1,340	1,300	1,311	108,600	1,311
2001-01-09	1,380	1,380	1,315	1,340	47,900	1,340
2001-01-05	1,390	1,420	1,350	1,401	66,200	1,401
2001-01-04	1,421	1,457	1,340	1,340	26,700	1,340

分割・併合履歴： [1991-12-25]1株→2株

6412 (株)平和 の時系列データ [2001年度]

6412 (株)平和の時系列データ [2001年度]