6412 (株)平和 の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-301,7281,7491,7281,74919,8001,749
2002-12-271,7301,7961,7201,78875,0001,788
2002-12-261,6501,7041,6501,70451,7001,704
2002-12-251,7201,7201,6501,67441,2001,674
2002-12-241,7001,7271,7001,710173,1001,710
2002-12-201,6991,7101,6701,699139,2001,699
2002-12-191,6021,6991,6001,69986,0001,699
2002-12-181,6831,7101,5901,599165,2001,599
2002-12-171,6261,6861,6261,68398,2001,683
2002-12-161,5821,6351,5811,626201,4001,626
2002-12-131,5701,5901,5651,572226,8001,572
2002-12-121,5801,5941,5701,570116,2001,570
2002-12-111,5761,5951,5691,587113,4001,587
2002-12-101,5221,5761,5221,571121,3001,571
2002-12-091,5501,5551,5221,522155,6001,522
2002-12-061,5391,5391,5151,525179,8001,525
2002-12-051,5001,5401,4871,540202,1001,540
2002-12-041,4891,4891,4721,480243,1001,480
2002-12-031,4761,4871,4511,469184,1001,469
2002-12-021,4901,4901,4501,476171,1001,476
2002-11-291,5161,5201,5011,501103,6001,501
2002-11-281,5051,5171,4861,496117,6001,496
2002-11-271,5001,5211,4901,49970,4001,499
2002-11-261,5621,5621,4521,485104,6001,485
2002-11-251,5111,5991,5111,532120,5001,532
2002-11-221,5001,5111,4941,50268,8001,502
2002-11-211,4931,4931,4401,480114,5001,480
2002-11-201,4351,5001,4351,492110,8001,492
2002-11-191,4831,4841,4001,435128,0001,435
2002-11-181,6001,6271,5011,51561,1001,515
2002-11-151,6511,6511,5851,59566,2001,595
2002-11-141,6051,6451,6051,62141,2001,621
2002-11-131,6351,7201,6101,66148,6001,661
2002-11-121,5801,6351,5801,63377,4001,633
2002-11-111,6801,6861,5851,58580,6001,585
2002-11-081,7251,7251,6851,68562,7001,685
2002-11-071,7711,7721,7201,74087,8001,740
2002-11-061,7971,7991,7401,765133,7001,765
2002-11-051,8131,8131,7671,79982,7001,799
2002-11-011,8201,8221,7991,81236,2001,812
2002-10-311,8721,8741,8061,82174,8001,821
2002-10-301,7751,8601,7751,84271,2001,842
2002-10-291,7901,8171,7751,78228,5001,782
2002-10-281,7911,8391,7701,81647,5001,816
2002-10-251,7501,8581,7501,85151,4001,851
2002-10-241,8151,8151,7501,81540,7001,815
2002-10-231,8011,8201,7601,80147,4001,801
2002-10-221,8701,8701,8001,80053,2001,800
2002-10-211,8201,8621,8201,86077,0001,860
2002-10-181,8201,8351,8111,82537,3001,825
2002-10-171,8281,8281,8051,81221,8001,812
2002-10-161,8211,8301,8001,80054,7001,800
2002-10-151,8451,8501,7801,79155,5001,791
2002-10-111,7061,7651,7061,75460,8001,754
2002-10-101,7501,7501,6821,70045,6001,700
2002-10-091,8201,8201,7521,75262,5001,752
2002-10-081,7001,7851,7001,785108,1001,785
2002-10-071,7501,7701,6851,70037,6001,700
2002-10-041,7701,7881,7531,78550,7001,785
2002-10-031,7751,8041,7701,77070,9001,770
2002-10-021,8201,8251,7701,77065,2001,770
2002-10-011,8361,8361,8031,81947,8001,819
2002-09-301,8891,8891,8351,84331,5001,843
2002-09-271,8771,8961,8751,88372,7001,883
2002-09-261,8651,8851,8331,83371,3001,833
2002-09-251,8881,8891,8551,86040,4001,860
2002-09-241,9201,9361,8721,889102,1001,889
2002-09-201,9601,9881,9171,91997,3001,919
2002-09-191,9502,0001,9001,95869,2001,958
2002-09-181,9651,9801,9401,98085,3001,980
2002-09-171,9962,0201,9751,995103,1001,995
2002-09-131,9401,9741,9401,966302,6001,966
2002-09-122,0302,0301,9552,01079,1002,010
2002-09-112,0152,0702,0152,03033,5002,030
2002-09-102,0052,0502,0052,03048,0002,030
2002-09-092,0002,0001,9502,00094,4002,000
2002-09-062,0152,0201,9672,00060,1002,000
2002-09-052,0202,0201,9831,990112,4001,990
2002-09-042,1252,1252,0002,020104,7002,020
2002-09-032,1502,1502,0702,120123,8002,120
2002-09-022,2402,2402,1902,19083,8002,190
2002-08-302,1902,2002,1502,20053,1002,200
2002-08-292,2252,2502,1502,150105,2002,150
2002-08-282,2652,2802,2002,24092,6002,240
2002-08-272,2502,2802,2202,260118,5002,260
2002-08-262,2202,2502,2202,250116,4002,250
2002-08-232,2452,2452,1902,22591,2002,225
2002-08-222,1752,2502,1502,250102,7002,250
2002-08-212,1752,1802,1302,15088,4002,150
2002-08-202,0852,1752,0502,175127,0002,175
2002-08-192,1402,1452,0402,055118,0002,055
2002-08-162,1202,1502,1202,15067,6002,150
2002-08-152,1452,1452,1002,14575,8002,145
2002-08-142,0702,1402,0702,14067,2002,140
2002-08-132,0702,1602,0552,10098,5002,100
2002-08-122,2702,2702,1502,15077,2002,150
2002-08-092,2802,2852,2002,270140,7002,270
2002-08-082,2502,2702,2502,25074,1002,250
2002-08-072,2352,2602,2002,20075,6002,200
2002-08-062,2102,2752,2102,235109,5002,235
2002-08-052,2702,2852,2502,250111,1002,250
2002-08-022,2502,2702,2002,255129,4002,255
2002-08-012,2352,2602,2302,260162,6002,260
2002-07-312,2402,2402,1902,21051,4002,210
2002-07-302,2002,2502,1602,190103,4002,190
2002-07-292,1002,2502,0802,250253,8002,250
2002-07-262,0902,1002,0502,10073,6002,100
2002-07-252,0602,1002,0402,06548,5002,065
2002-07-242,0102,0602,0002,03555,5002,035
2002-07-232,0402,0502,0352,03535,4002,035
2002-07-221,9802,1001,9802,04073,4002,040
2002-07-192,0602,0702,0502,05055,9002,050
2002-07-182,0402,0602,0302,04055,5002,040
2002-07-172,0402,0602,0102,01070,6002,010
2002-07-162,0102,0401,9802,01068,3002,010
2002-07-152,0602,0601,9801,98033,7001,980
2002-07-122,0452,0602,0202,02023,3002,020
2002-07-112,0552,0752,0152,05025,5002,050
2002-07-102,0402,0952,0402,05552,8002,055
2002-07-092,0502,1002,0502,10044,9002,100
2002-07-082,1002,1202,0052,09086,6002,090
2002-07-052,0952,1102,0402,09580,6002,095
2002-07-042,0952,1002,0652,09579,8002,095
2002-07-032,0702,0952,0602,09061,9002,090
2002-07-022,0502,0502,0052,04530,5002,045
2002-07-012,0352,0602,0202,05020,7002,050
2002-06-281,9552,0101,9552,00072,7002,000
2002-06-271,9502,0001,9501,97219,9001,972
2002-06-262,0052,0151,9611,96194,1001,961
2002-06-252,1102,1102,0502,050103,1002,050
2002-06-241,9852,0801,9852,08074,2002,080
2002-06-211,9802,0251,9802,00571,1002,005
2002-06-202,0252,0302,0052,03032,2002,030
2002-06-192,0402,0851,9992,035164,8002,035
2002-06-182,0002,0301,9502,01564,7002,015
2002-06-172,0852,0852,0002,040150,0002,040
2002-06-142,1252,1252,0352,075347,8002,075
2002-06-132,0852,1702,0452,04545,3002,045
2002-06-122,0702,0802,0502,07018,6002,070
2002-06-112,1052,1402,0802,135103,5002,135
2002-06-102,0802,2302,0602,150216,3002,150
2002-06-071,9542,0801,9542,080145,1002,080
2002-06-062,0102,0201,9511,954132,0001,954
2002-06-052,0302,0702,0152,02096,0002,020
2002-06-042,0152,0452,0152,02571,8002,025
2002-06-032,0402,0402,0052,02040,4002,020
2002-05-312,0252,0302,0052,00553,5002,005
2002-05-302,0052,0252,0052,02047,0002,020
2002-05-292,0052,0151,9851,99966,3001,999
2002-05-281,9991,9991,9901,99861,0001,998
2002-05-271,9912,0101,9801,98087,6001,980
2002-05-242,0002,0251,9751,980149,8001,980
2002-05-231,9791,9951,9791,99575,6001,995
2002-05-221,9741,9801,9401,96567,0001,965
2002-05-211,9591,9601,9421,96034,5001,960
2002-05-201,9261,9681,9261,93757,5001,937
2002-05-171,9491,9801,9201,92071,0001,920
2002-05-161,9201,9491,9201,94945,4001,949
2002-05-151,9581,9581,9201,92036,0001,920
2002-05-141,9061,9491,9061,92434,8001,924
2002-05-131,9311,9311,9011,90556,7001,905
2002-05-101,8891,9491,8831,93179,1001,931
2002-05-091,9361,9391,8711,88663,9001,886
2002-05-081,8721,9071,8701,90741,3001,907
2002-05-071,9001,9001,8521,87244,5001,872
2002-05-021,8911,8911,8861,88676,5001,886
2002-05-011,9071,9071,8881,89073,1001,890
2002-04-301,9211,9341,9051,90538,7001,905
2002-04-261,9531,9651,9321,93245,6001,932
2002-04-251,9541,9901,9521,95643,3001,956
2002-04-241,9601,9701,9521,95229,0001,952
2002-04-231,9631,9851,9601,96630,7001,966
2002-04-221,9511,9881,9511,98827,6001,988
2002-04-191,9451,9941,9451,98748,2001,987
2002-04-181,9771,9821,9511,95154,4001,951
2002-04-171,9331,9501,9311,93875,9001,938
2002-04-161,9451,9761,9451,96372,1001,963
2002-04-151,9651,9951,9331,99558,1001,995
2002-04-121,9992,0001,9611,99558,5001,995
2002-04-112,0202,0302,0002,00096,4002,000
2002-04-101,9802,0301,9502,030113,7002,030
2002-04-091,9981,9981,9501,95042,7001,950
2002-04-081,9601,9901,9501,99041,4001,990
2002-04-051,9901,9911,9601,99057,8001,990
2002-04-041,9201,9701,9101,930103,0001,930
2002-04-031,9101,9441,9101,92842,9001,928
2002-04-021,9501,9561,9001,90061,0001,900
2002-04-011,9001,9901,9001,99042,4001,990
2002-03-291,9901,9931,9011,90154,6001,901
2002-03-281,9902,0001,9551,98647,7001,986
2002-03-271,9791,9801,9281,98030,1001,980
2002-03-261,9301,9701,9151,97065,6001,970
2002-03-251,9501,9501,8831,91584,3001,915
2002-03-221,9141,9141,8671,89989,8001,899
2002-03-201,8621,9001,8601,894111,8001,894
2002-03-191,8801,9381,8601,92299,4001,922
2002-03-181,9181,9251,8801,88144,3001,881
2002-03-151,9481,9481,8901,94850,0001,948
2002-03-141,8851,9491,8601,86069,6001,860
2002-03-131,9601,9761,8811,881106,3001,881
2002-03-121,9811,9981,9651,98087,0001,980
2002-03-112,0302,0351,9801,99777,0001,997
2002-03-081,9502,0401,9501,961286,7001,961
2002-03-072,0252,0602,0002,050112,4002,050
2002-03-062,0652,1051,9521,991121,6001,991
2002-03-052,0602,0952,0502,06587,1002,065
2002-03-041,9802,0701,9802,05599,7002,055
2002-03-012,0202,0301,9601,970125,6001,970
2002-02-282,0402,0651,9711,998129,6001,998
2002-02-271,9802,0401,9732,040125,7002,040
2002-02-261,9201,9501,9201,95046,3001,950
2002-02-251,8611,9261,8611,92055,2001,920
2002-02-221,8941,9121,8451,84552,2001,845
2002-02-211,8651,8901,8201,89075,2001,890
2002-02-201,8301,8941,8291,86156,9001,861
2002-02-191,9001,9001,8201,84093,6001,840
2002-02-181,9001,9351,8911,90049,4001,900
2002-02-151,9101,9461,8661,90081,2001,900
2002-02-141,8511,9851,8511,95092,0001,950
2002-02-131,9501,9711,8601,869115,2001,869
2002-02-121,9201,9801,8901,89092,5001,890
2002-02-081,8491,9171,8001,800133,6001,800
2002-02-071,8051,8401,8011,830114,2001,830
2002-02-061,8091,8841,8091,87366,6001,873
2002-02-051,9341,9451,8531,89954,4001,899
2002-02-041,9571,9571,9051,93452,2001,934
2002-02-011,9611,9631,8821,905103,0001,905
2002-01-311,9881,9881,9421,96183,9001,961
2002-01-302,0002,0001,9311,989105,8001,989
2002-01-292,0002,0051,9791,99672,8001,996
2002-01-282,0102,0251,9191,978108,8001,978
2002-01-251,9692,0201,9692,01092,0002,010
2002-01-241,9502,0051,9151,968122,3001,968
2002-01-231,9801,9851,9451,95080,3001,950
2002-01-221,9802,0201,8641,980147,1001,980
2002-01-211,9501,9701,9301,970109,8001,970
2002-01-181,8851,9501,8261,950163,1001,950
2002-01-171,9311,9311,8721,90462,2001,904
2002-01-161,8691,9301,8691,93046,7001,930
2002-01-151,9111,9121,8681,868102,1001,868
2002-01-111,9801,9901,9101,911177,1001,911
2002-01-101,9201,9391,9061,930100,8001,930
2002-01-091,8511,9191,8511,90590,1001,905
2002-01-081,8951,9301,8681,88694,4001,886
2002-01-071,9401,9861,9111,986107,5001,986
2002-01-041,9301,9401,9111,94044,7001,940

分割・併合履歴 : [1991-12-25]1株→2株