6412 (株)平和 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 966 | 966 | 950 | 950 | 87,700 | 950 |
| 2009-12-29 | 955 | 967 | 951 | 966 | 87,100 | 966 |
| 2009-12-28 | 959 | 964 | 955 | 956 | 76,000 | 956 |
| 2009-12-25 | 956 | 964 | 949 | 961 | 70,100 | 961 |
| 2009-12-24 | 958 | 961 | 950 | 955 | 74,400 | 955 |
| 2009-12-22 | 950 | 967 | 941 | 958 | 173,500 | 958 |
| 2009-12-21 | 942 | 975 | 935 | 948 | 266,000 | 948 |
| 2009-12-18 | 931 | 938 | 930 | 932 | 144,600 | 932 |
| 2009-12-17 | 941 | 944 | 931 | 934 | 114,300 | 934 |
| 2009-12-16 | 930 | 939 | 924 | 938 | 173,300 | 938 |
| 2009-12-15 | 914 | 924 | 906 | 917 | 98,800 | 917 |
| 2009-12-14 | 914 | 917 | 906 | 916 | 78,300 | 916 |
| 2009-12-11 | 911 | 918 | 906 | 914 | 134,600 | 914 |
| 2009-12-10 | 905 | 915 | 900 | 911 | 87,700 | 911 |
| 2009-12-09 | 904 | 911 | 890 | 908 | 116,700 | 908 |
| 2009-12-08 | 920 | 927 | 901 | 904 | 250,500 | 904 |
| 2009-12-07 | 930 | 931 | 921 | 923 | 79,900 | 923 |
| 2009-12-04 | 925 | 930 | 913 | 921 | 178,400 | 921 |
| 2009-12-03 | 916 | 928 | 906 | 926 | 188,200 | 926 |
| 2009-12-02 | 916 | 916 | 903 | 906 | 80,300 | 906 |
| 2009-12-01 | 899 | 914 | 897 | 906 | 210,800 | 906 |
| 2009-11-30 | 880 | 904 | 873 | 898 | 230,900 | 898 |
| 2009-11-27 | 860 | 882 | 856 | 879 | 105,400 | 879 |
| 2009-11-26 | 890 | 897 | 879 | 880 | 137,600 | 880 |
| 2009-11-25 | 865 | 889 | 860 | 889 | 164,600 | 889 |
| 2009-11-24 | 870 | 872 | 857 | 859 | 166,100 | 859 |
| 2009-11-20 | 833 | 861 | 833 | 860 | 281,600 | 860 |
| 2009-11-19 | 867 | 871 | 850 | 855 | 250,300 | 855 |
| 2009-11-18 | 876 | 876 | 861 | 869 | 167,100 | 869 |
| 2009-11-17 | 863 | 877 | 845 | 869 | 196,700 | 869 |
| 2009-11-16 | 840 | 861 | 838 | 855 | 140,600 | 855 |
| 2009-11-13 | 835 | 854 | 832 | 843 | 142,200 | 843 |
| 2009-11-12 | 849 | 851 | 840 | 845 | 206,100 | 845 |
| 2009-11-11 | 860 | 867 | 836 | 849 | 248,100 | 849 |
| 2009-11-10 | 880 | 882 | 863 | 867 | 207,900 | 867 |
| 2009-11-09 | 880 | 885 | 867 | 871 | 193,900 | 871 |
| 2009-11-06 | 907 | 907 | 883 | 889 | 153,100 | 889 |
| 2009-11-05 | 884 | 892 | 877 | 891 | 143,600 | 891 |
| 2009-11-04 | 882 | 899 | 878 | 886 | 152,500 | 886 |
| 2009-11-02 | 875 | 881 | 871 | 881 | 188,000 | 881 |
| 2009-10-30 | 898 | 898 | 883 | 889 | 130,200 | 889 |
| 2009-10-29 | 890 | 894 | 875 | 883 | 223,700 | 883 |
| 2009-10-28 | 899 | 911 | 896 | 900 | 128,400 | 900 |
| 2009-10-27 | 913 | 914 | 892 | 900 | 260,400 | 900 |
| 2009-10-26 | 907 | 915 | 906 | 910 | 266,400 | 910 |
| 2009-10-23 | 922 | 922 | 905 | 914 | 187,300 | 914 |
| 2009-10-22 | 913 | 919 | 896 | 908 | 223,700 | 908 |
| 2009-10-21 | 928 | 935 | 914 | 917 | 175,900 | 917 |
| 2009-10-20 | 930 | 938 | 926 | 938 | 150,500 | 938 |
| 2009-10-19 | 915 | 925 | 910 | 921 | 162,500 | 921 |
| 2009-10-16 | 904 | 909 | 895 | 906 | 206,200 | 906 |
| 2009-10-15 | 915 | 922 | 891 | 904 | 343,700 | 904 |
| 2009-10-14 | 907 | 925 | 901 | 918 | 227,600 | 918 |
| 2009-10-13 | 921 | 926 | 889 | 909 | 335,100 | 909 |
| 2009-10-09 | 931 | 939 | 915 | 925 | 263,900 | 925 |
| 2009-10-08 | 952 | 960 | 928 | 931 | 203,800 | 931 |
| 2009-10-07 | 960 | 960 | 941 | 957 | 155,700 | 957 |
| 2009-10-06 | 955 | 955 | 926 | 936 | 164,200 | 936 |
| 2009-10-05 | 952 | 953 | 928 | 940 | 212,100 | 940 |
| 2009-10-02 | 974 | 974 | 957 | 968 | 187,600 | 968 |
| 2009-10-01 | 986 | 989 | 965 | 974 | 207,100 | 974 |
| 2009-09-30 | 984 | 991 | 982 | 990 | 106,300 | 990 |
| 2009-09-29 | 985 | 992 | 977 | 983 | 99,900 | 983 |
| 2009-09-28 | 1,000 | 1,001 | 979 | 983 | 220,900 | 983 |
| 2009-09-25 | 1,005 | 1,028 | 1,005 | 1,011 | 213,100 | 1,011 |
| 2009-09-24 | 1,055 | 1,070 | 1,053 | 1,070 | 308,000 | 1,070 |
| 2009-09-18 | 1,043 | 1,049 | 1,035 | 1,049 | 207,800 | 1,049 |
| 2009-09-17 | 1,047 | 1,048 | 1,035 | 1,042 | 207,100 | 1,042 |
| 2009-09-16 | 1,055 | 1,055 | 1,037 | 1,038 | 168,400 | 1,038 |
| 2009-09-15 | 1,045 | 1,054 | 1,042 | 1,043 | 130,600 | 1,043 |
| 2009-09-14 | 1,045 | 1,049 | 1,040 | 1,048 | 139,400 | 1,048 |
| 2009-09-11 | 1,045 | 1,052 | 1,037 | 1,041 | 185,100 | 1,041 |
| 2009-09-10 | 1,038 | 1,050 | 1,036 | 1,048 | 112,800 | 1,048 |
| 2009-09-09 | 1,040 | 1,044 | 1,035 | 1,042 | 116,500 | 1,042 |
| 2009-09-08 | 1,043 | 1,052 | 1,033 | 1,039 | 166,500 | 1,039 |
| 2009-09-07 | 1,043 | 1,052 | 1,040 | 1,043 | 76,300 | 1,043 |
| 2009-09-04 | 1,058 | 1,058 | 1,037 | 1,040 | 140,400 | 1,040 |
| 2009-09-03 | 1,046 | 1,054 | 1,043 | 1,048 | 147,000 | 1,048 |
| 2009-09-02 | 1,051 | 1,051 | 1,039 | 1,045 | 194,500 | 1,045 |
| 2009-09-01 | 1,050 | 1,060 | 1,048 | 1,050 | 124,600 | 1,050 |
| 2009-08-31 | 1,053 | 1,053 | 1,040 | 1,040 | 177,600 | 1,040 |
| 2009-08-28 | 1,050 | 1,054 | 1,037 | 1,044 | 100,700 | 1,044 |
| 2009-08-27 | 1,048 | 1,049 | 1,034 | 1,042 | 228,500 | 1,042 |
| 2009-08-26 | 1,045 | 1,050 | 1,042 | 1,050 | 158,100 | 1,050 |
| 2009-08-25 | 1,056 | 1,066 | 1,043 | 1,045 | 236,600 | 1,045 |
| 2009-08-24 | 1,060 | 1,076 | 1,060 | 1,067 | 95,400 | 1,067 |
| 2009-08-21 | 1,048 | 1,054 | 1,040 | 1,049 | 186,000 | 1,049 |
| 2009-08-20 | 1,052 | 1,053 | 1,039 | 1,048 | 243,900 | 1,048 |
| 2009-08-19 | 1,059 | 1,067 | 1,053 | 1,057 | 145,000 | 1,057 |
| 2009-08-18 | 1,053 | 1,071 | 1,053 | 1,066 | 81,900 | 1,066 |
| 2009-08-17 | 1,080 | 1,082 | 1,067 | 1,073 | 109,100 | 1,073 |
| 2009-08-14 | 1,086 | 1,099 | 1,073 | 1,090 | 178,200 | 1,090 |
| 2009-08-13 | 1,080 | 1,088 | 1,068 | 1,080 | 289,900 | 1,080 |
| 2009-08-12 | 1,065 | 1,074 | 1,052 | 1,063 | 250,900 | 1,063 |
| 2009-08-11 | 1,040 | 1,069 | 1,037 | 1,063 | 252,000 | 1,063 |
| 2009-08-10 | 1,040 | 1,043 | 1,030 | 1,037 | 234,700 | 1,037 |
| 2009-08-07 | 1,046 | 1,048 | 1,032 | 1,039 | 144,500 | 1,039 |
| 2009-08-06 | 1,048 | 1,057 | 1,045 | 1,049 | 188,200 | 1,049 |
| 2009-08-05 | 1,050 | 1,065 | 1,031 | 1,047 | 270,800 | 1,047 |
| 2009-08-04 | 1,069 | 1,069 | 1,051 | 1,059 | 147,700 | 1,059 |
| 2009-08-03 | 1,050 | 1,065 | 1,030 | 1,060 | 318,000 | 1,060 |
| 2009-07-31 | 1,033 | 1,033 | 1,019 | 1,024 | 284,400 | 1,024 |
| 2009-07-30 | 1,040 | 1,040 | 1,026 | 1,032 | 132,400 | 1,032 |
| 2009-07-29 | 1,035 | 1,044 | 1,029 | 1,029 | 340,800 | 1,029 |
| 2009-07-28 | 1,058 | 1,059 | 1,043 | 1,052 | 153,400 | 1,052 |
| 2009-07-27 | 1,037 | 1,049 | 1,032 | 1,040 | 227,100 | 1,040 |
| 2009-07-24 | 1,049 | 1,052 | 1,029 | 1,036 | 245,900 | 1,036 |
| 2009-07-23 | 1,042 | 1,058 | 1,041 | 1,047 | 203,400 | 1,047 |
| 2009-07-22 | 1,052 | 1,063 | 1,039 | 1,042 | 198,100 | 1,042 |
| 2009-07-21 | 1,041 | 1,057 | 1,041 | 1,051 | 228,300 | 1,051 |
| 2009-07-17 | 1,085 | 1,085 | 1,064 | 1,069 | 118,100 | 1,069 |
| 2009-07-16 | 1,078 | 1,086 | 1,064 | 1,069 | 203,700 | 1,069 |
| 2009-07-15 | 1,066 | 1,066 | 1,051 | 1,054 | 246,500 | 1,054 |
| 2009-07-14 | 1,040 | 1,050 | 1,033 | 1,045 | 165,900 | 1,045 |
| 2009-07-13 | 1,035 | 1,043 | 1,021 | 1,035 | 194,200 | 1,035 |
| 2009-07-10 | 1,062 | 1,062 | 1,037 | 1,047 | 119,900 | 1,047 |
| 2009-07-09 | 1,050 | 1,057 | 1,034 | 1,047 | 217,900 | 1,047 |
| 2009-07-08 | 1,067 | 1,082 | 1,064 | 1,070 | 190,300 | 1,070 |
| 2009-07-07 | 1,091 | 1,119 | 1,081 | 1,087 | 223,800 | 1,087 |
| 2009-07-06 | 1,092 | 1,112 | 1,092 | 1,098 | 86,800 | 1,098 |
| 2009-07-03 | 1,101 | 1,114 | 1,088 | 1,100 | 187,500 | 1,100 |
| 2009-07-02 | 1,125 | 1,127 | 1,108 | 1,121 | 191,900 | 1,121 |
| 2009-07-01 | 1,119 | 1,128 | 1,108 | 1,110 | 187,100 | 1,110 |
| 2009-06-30 | 1,130 | 1,142 | 1,102 | 1,116 | 172,100 | 1,116 |
| 2009-06-29 | 1,124 | 1,144 | 1,116 | 1,123 | 204,700 | 1,123 |
| 2009-06-26 | 1,111 | 1,111 | 1,087 | 1,107 | 255,500 | 1,107 |
| 2009-06-25 | 1,101 | 1,119 | 1,074 | 1,097 | 381,800 | 1,097 |
| 2009-06-24 | 1,060 | 1,099 | 1,052 | 1,097 | 434,000 | 1,097 |
| 2009-06-23 | 1,065 | 1,068 | 1,051 | 1,061 | 215,200 | 1,061 |
| 2009-06-22 | 1,061 | 1,087 | 1,061 | 1,078 | 188,400 | 1,078 |
| 2009-06-19 | 1,079 | 1,092 | 1,055 | 1,076 | 264,600 | 1,076 |
| 2009-06-18 | 1,097 | 1,097 | 1,066 | 1,081 | 124,100 | 1,081 |
| 2009-06-17 | 1,067 | 1,095 | 1,057 | 1,094 | 271,900 | 1,094 |
| 2009-06-16 | 1,069 | 1,069 | 1,046 | 1,056 | 277,900 | 1,056 |
| 2009-06-15 | 1,066 | 1,072 | 1,056 | 1,069 | 384,400 | 1,069 |
| 2009-06-12 | 1,089 | 1,090 | 1,073 | 1,075 | 393,400 | 1,075 |
| 2009-06-11 | 1,100 | 1,100 | 1,086 | 1,089 | 115,300 | 1,089 |
| 2009-06-10 | 1,079 | 1,096 | 1,077 | 1,089 | 256,600 | 1,089 |
| 2009-06-09 | 1,083 | 1,092 | 1,081 | 1,087 | 153,400 | 1,087 |
| 2009-06-08 | 1,077 | 1,098 | 1,077 | 1,098 | 189,200 | 1,098 |
| 2009-06-05 | 1,092 | 1,100 | 1,080 | 1,097 | 180,200 | 1,097 |
| 2009-06-04 | 1,100 | 1,107 | 1,091 | 1,091 | 158,200 | 1,091 |
| 2009-06-03 | 1,115 | 1,124 | 1,101 | 1,115 | 225,300 | 1,115 |
| 2009-06-02 | 1,089 | 1,124 | 1,087 | 1,115 | 371,100 | 1,115 |
| 2009-06-01 | 1,088 | 1,093 | 1,082 | 1,088 | 172,800 | 1,088 |
| 2009-05-29 | 1,100 | 1,108 | 1,070 | 1,092 | 334,200 | 1,092 |
| 2009-05-28 | 1,078 | 1,124 | 1,073 | 1,104 | 468,000 | 1,104 |
| 2009-05-27 | 1,075 | 1,088 | 1,057 | 1,077 | 368,500 | 1,077 |
| 2009-05-26 | 1,086 | 1,086 | 1,067 | 1,074 | 145,200 | 1,074 |
| 2009-05-25 | 1,051 | 1,090 | 1,045 | 1,086 | 432,800 | 1,086 |
| 2009-05-22 | 1,039 | 1,055 | 1,026 | 1,050 | 417,200 | 1,050 |
| 2009-05-21 | 1,002 | 1,045 | 998 | 1,042 | 370,400 | 1,042 |
| 2009-05-20 | 1,008 | 1,008 | 994 | 1,001 | 162,700 | 1,001 |
| 2009-05-19 | 1,001 | 1,019 | 984 | 1,007 | 336,800 | 1,007 |
| 2009-05-18 | 1,030 | 1,030 | 989 | 1,003 | 320,200 | 1,003 |
| 2009-05-15 | 1,056 | 1,056 | 1,010 | 1,032 | 740,700 | 1,032 |
| 2009-05-14 | 948 | 966 | 938 | 956 | 276,600 | 956 |
| 2009-05-13 | 939 | 970 | 938 | 960 | 335,300 | 960 |
| 2009-05-12 | 926 | 929 | 901 | 922 | 236,400 | 922 |
| 2009-05-11 | 917 | 936 | 917 | 928 | 255,400 | 928 |
| 2009-05-08 | 891 | 908 | 890 | 908 | 174,500 | 908 |
| 2009-05-07 | 909 | 910 | 875 | 882 | 187,200 | 882 |
| 2009-05-01 | 900 | 903 | 873 | 894 | 259,600 | 894 |
| 2009-04-30 | 850 | 892 | 849 | 872 | 378,200 | 872 |
| 2009-04-28 | 898 | 919 | 850 | 852 | 618,400 | 852 |
| 2009-04-27 | 926 | 939 | 901 | 913 | 262,200 | 913 |
| 2009-04-24 | 944 | 947 | 916 | 936 | 304,000 | 936 |
| 2009-04-23 | 902 | 957 | 901 | 946 | 273,000 | 946 |
| 2009-04-22 | 910 | 921 | 906 | 912 | 139,100 | 912 |
| 2009-04-21 | 931 | 931 | 900 | 925 | 228,800 | 925 |
| 2009-04-20 | 939 | 953 | 927 | 930 | 160,400 | 930 |
| 2009-04-17 | 945 | 945 | 928 | 939 | 163,400 | 939 |
| 2009-04-16 | 946 | 965 | 943 | 944 | 214,900 | 944 |
| 2009-04-15 | 947 | 958 | 928 | 936 | 258,400 | 936 |
| 2009-04-14 | 924 | 943 | 920 | 937 | 118,500 | 937 |
| 2009-04-13 | 943 | 945 | 923 | 927 | 138,000 | 927 |
| 2009-04-10 | 949 | 953 | 936 | 942 | 236,900 | 942 |
| 2009-04-09 | 935 | 964 | 927 | 948 | 311,000 | 948 |
| 2009-04-08 | 914 | 944 | 911 | 934 | 386,000 | 934 |
| 2009-04-07 | 896 | 904 | 886 | 894 | 314,200 | 894 |
| 2009-04-06 | 918 | 922 | 885 | 890 | 244,800 | 890 |
| 2009-04-03 | 935 | 957 | 923 | 928 | 295,000 | 928 |
| 2009-04-02 | 919 | 928 | 896 | 909 | 331,500 | 909 |
| 2009-04-01 | 879 | 917 | 874 | 909 | 300,000 | 909 |
| 2009-03-31 | 884 | 899 | 860 | 869 | 268,000 | 869 |
| 2009-03-30 | 928 | 937 | 886 | 889 | 249,100 | 889 |
| 2009-03-27 | 938 | 956 | 932 | 937 | 248,000 | 937 |
| 2009-03-26 | 953 | 953 | 918 | 928 | 357,400 | 928 |
| 2009-03-25 | 970 | 977 | 960 | 977 | 226,600 | 977 |
| 2009-03-24 | 970 | 977 | 951 | 970 | 266,500 | 970 |
| 2009-03-23 | 940 | 956 | 933 | 950 | 228,500 | 950 |
| 2009-03-19 | 935 | 943 | 926 | 930 | 297,300 | 930 |
| 2009-03-18 | 945 | 945 | 921 | 926 | 396,200 | 926 |
| 2009-03-17 | 923 | 932 | 917 | 926 | 561,200 | 926 |
| 2009-03-16 | 933 | 944 | 916 | 916 | 287,900 | 916 |
| 2009-03-13 | 922 | 939 | 917 | 923 | 340,100 | 923 |
| 2009-03-12 | 960 | 965 | 951 | 962 | 128,700 | 962 |
| 2009-03-11 | 967 | 980 | 953 | 955 | 204,200 | 955 |
| 2009-03-10 | 978 | 980 | 958 | 971 | 64,400 | 971 |
| 2009-03-09 | 990 | 992 | 968 | 968 | 95,400 | 968 |
| 2009-03-06 | 995 | 1,013 | 973 | 980 | 162,600 | 980 |
| 2009-03-05 | 985 | 1,000 | 963 | 984 | 205,200 | 984 |
| 2009-03-04 | 1,003 | 1,003 | 969 | 985 | 215,300 | 985 |
| 2009-03-03 | 984 | 1,023 | 974 | 1,013 | 452,700 | 1,013 |
| 2009-03-02 | 950 | 991 | 940 | 985 | 264,900 | 985 |
| 2009-02-27 | 950 | 985 | 932 | 975 | 231,700 | 975 |
| 2009-02-26 | 957 | 974 | 932 | 950 | 271,900 | 950 |
| 2009-02-25 | 954 | 972 | 940 | 967 | 223,600 | 967 |
| 2009-02-24 | 961 | 965 | 941 | 964 | 108,600 | 964 |
| 2009-02-23 | 932 | 972 | 905 | 972 | 142,800 | 972 |
| 2009-02-20 | 957 | 974 | 921 | 931 | 331,000 | 931 |
| 2009-02-19 | 975 | 975 | 943 | 957 | 482,200 | 957 |
| 2009-02-18 | 955 | 999 | 939 | 995 | 381,600 | 995 |
| 2009-02-17 | 980 | 980 | 906 | 954 | 441,800 | 954 |
| 2009-02-16 | 951 | 1,000 | 950 | 988 | 595,100 | 988 |
| 2009-02-13 | 940 | 956 | 937 | 950 | 315,900 | 950 |
| 2009-02-12 | 913 | 959 | 913 | 949 | 478,400 | 949 |
| 2009-02-10 | 900 | 974 | 896 | 949 | 464,000 | 949 |
| 2009-02-09 | 875 | 891 | 854 | 874 | 227,300 | 874 |
| 2009-02-06 | 855 | 902 | 849 | 896 | 392,800 | 896 |
| 2009-02-05 | 858 | 858 | 826 | 826 | 195,300 | 826 |
| 2009-02-04 | 845 | 858 | 832 | 848 | 236,800 | 848 |
| 2009-02-03 | 845 | 853 | 832 | 835 | 257,100 | 835 |
| 2009-02-02 | 825 | 855 | 822 | 855 | 289,400 | 855 |
| 2009-01-30 | 840 | 846 | 811 | 845 | 206,300 | 845 |
| 2009-01-29 | 854 | 855 | 829 | 850 | 180,000 | 850 |
| 2009-01-28 | 837 | 848 | 817 | 844 | 150,000 | 844 |
| 2009-01-27 | 813 | 822 | 803 | 817 | 159,400 | 817 |
| 2009-01-26 | 804 | 816 | 803 | 805 | 177,900 | 805 |
| 2009-01-23 | 818 | 818 | 800 | 807 | 238,200 | 807 |
| 2009-01-22 | 807 | 818 | 798 | 818 | 225,500 | 818 |
| 2009-01-21 | 799 | 804 | 792 | 793 | 209,900 | 793 |
| 2009-01-20 | 800 | 808 | 797 | 797 | 132,400 | 797 |
| 2009-01-19 | 798 | 806 | 795 | 798 | 142,000 | 798 |
| 2009-01-16 | 799 | 803 | 789 | 801 | 185,500 | 801 |
| 2009-01-15 | 797 | 798 | 779 | 785 | 448,800 | 785 |
| 2009-01-14 | 803 | 807 | 790 | 802 | 251,200 | 802 |
| 2009-01-13 | 800 | 815 | 793 | 802 | 230,000 | 802 |
| 2009-01-09 | 825 | 825 | 802 | 813 | 172,000 | 813 |
| 2009-01-08 | 825 | 843 | 801 | 805 | 392,800 | 805 |
| 2009-01-07 | 846 | 859 | 826 | 848 | 414,900 | 848 |
| 2009-01-06 | 860 | 870 | 836 | 836 | 231,000 | 836 |
| 2009-01-05 | 901 | 901 | 841 | 845 | 206,300 | 845 |
分割・併合履歴 ： [1991-12-25]1株→2株
