6412 (株)平和の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,195	1,195	1,177	1,177	97,100	1,177
2010-12-29	1,179	1,192	1,179	1,192	55,800	1,192
2010-12-28	1,180	1,191	1,178	1,184	66,800	1,184
2010-12-27	1,175	1,181	1,175	1,178	65,300	1,178
2010-12-24	1,176	1,181	1,172	1,178	109,400	1,178
2010-12-22	1,173	1,186	1,172	1,174	133,700	1,174
2010-12-21	1,170	1,186	1,170	1,180	89,000	1,180
2010-12-20	1,187	1,188	1,175	1,178	192,400	1,178
2010-12-17	1,197	1,197	1,181	1,188	199,100	1,188
2010-12-16	1,194	1,199	1,183	1,184	175,600	1,184
2010-12-15	1,179	1,192	1,175	1,192	262,800	1,192
2010-12-14	1,197	1,205	1,179	1,189	227,100	1,189
2010-12-13	1,176	1,199	1,175	1,189	176,200	1,189
2010-12-10	1,200	1,200	1,189	1,193	209,400	1,193
2010-12-09	1,176	1,200	1,173	1,189	308,300	1,189
2010-12-08	1,143	1,176	1,143	1,176	334,100	1,176
2010-12-07	1,141	1,146	1,138	1,143	107,700	1,143
2010-12-06	1,136	1,153	1,136	1,145	83,800	1,145
2010-12-03	1,156	1,156	1,133	1,147	168,000	1,147
2010-12-02	1,160	1,170	1,135	1,136	212,700	1,136
2010-12-01	1,164	1,166	1,140	1,150	312,900	1,150
2010-11-30	1,130	1,177	1,124	1,177	211,900	1,177
2010-11-29	1,133	1,151	1,131	1,138	145,300	1,138
2010-11-26	1,150	1,152	1,130	1,134	137,800	1,134
2010-11-25	1,170	1,170	1,146	1,155	160,200	1,155
2010-11-24	1,118	1,177	1,115	1,174	491,900	1,174
2010-11-22	1,134	1,134	1,117	1,117	97,100	1,117
2010-11-19	1,140	1,141	1,111	1,115	204,300	1,115
2010-11-18	1,110	1,140	1,102	1,136	241,100	1,136
2010-11-17	1,091	1,106	1,090	1,101	154,900	1,101
2010-11-16	1,105	1,106	1,090	1,092	147,700	1,092
2010-11-15	1,106	1,112	1,070	1,092	171,300	1,092
2010-11-12	1,096	1,115	1,095	1,104	261,700	1,104
2010-11-11	1,095	1,099	1,065	1,095	219,300	1,095
2010-11-10	1,060	1,084	1,060	1,078	183,700	1,078
2010-11-09	1,074	1,078	1,059	1,066	81,300	1,066
2010-11-08	1,061	1,074	1,061	1,074	142,700	1,074
2010-11-05	1,050	1,099	1,040	1,069	401,700	1,069
2010-11-04	1,025	1,038	1,016	1,023	183,500	1,023
2010-11-02	1,008	1,030	999	1,028	133,500	1,028
2010-11-01	1,014	1,014	995	1,000	89,700	1,000
2010-10-29	1,025	1,027	1,004	1,014	159,600	1,014
2010-10-28	1,019	1,024	1,003	1,024	342,800	1,024
2010-10-27	1,016	1,024	998	1,019	215,300	1,019
2010-10-26	1,007	1,016	988	995	114,000	995
2010-10-25	991	1,010	990	1,007	129,000	1,007
2010-10-22	999	1,009	990	1,001	128,600	1,001
2010-10-21	1,003	1,005	985	989	100,500	989
2010-10-20	999	1,009	979	1,000	174,600	1,000
2010-10-19	1,001	1,023	1,001	1,010	101,300	1,010
2010-10-18	999	1,022	995	1,007	85,800	1,007
2010-10-15	999	1,019	992	1,005	131,300	1,005
2010-10-14	1,040	1,043	1,010	1,011	243,200	1,011
2010-10-13	992	1,032	989	1,024	321,400	1,024
2010-10-12	1,007	1,007	975	980	100,400	980
2010-10-08	975	1,000	975	997	178,100	997
2010-10-07	980	996	979	987	123,500	987
2010-10-06	975	986	971	983	140,300	983
2010-10-05	973	986	966	980	290,500	980
2010-10-04	999	1,004	958	960	298,700	960
2010-10-01	1,017	1,024	1,001	1,005	272,000	1,005
2010-09-30	1,021	1,046	1,011	1,017	203,800	1,017
2010-09-29	1,000	1,052	996	1,048	254,900	1,048
2010-09-28	985	1,017	985	1,004	241,700	1,004
2010-09-27	1,073	1,076	1,024	1,032	504,700	1,032
2010-09-24	1,071	1,083	1,067	1,072	218,800	1,072
2010-09-22	1,073	1,083	1,065	1,069	151,600	1,069
2010-09-21	1,068	1,078	1,068	1,068	88,600	1,068
2010-09-17	1,080	1,080	1,060	1,069	245,000	1,069
2010-09-16	1,095	1,100	1,065	1,069	181,700	1,069
2010-09-15	1,060	1,096	1,055	1,091	144,200	1,091
2010-09-14	1,084	1,087	1,064	1,068	120,100	1,068
2010-09-13	1,101	1,104	1,076	1,078	186,700	1,078
2010-09-10	1,084	1,105	1,084	1,101	214,000	1,101
2010-09-09	1,082	1,096	1,074	1,092	129,400	1,092
2010-09-08	1,087	1,095	1,071	1,075	215,000	1,075
2010-09-07	1,099	1,106	1,091	1,101	156,700	1,101
2010-09-06	1,094	1,103	1,086	1,099	130,000	1,099
2010-09-03	1,081	1,097	1,081	1,095	167,700	1,095
2010-09-02	1,087	1,089	1,070	1,086	174,700	1,086
2010-09-01	1,039	1,072	1,038	1,068	205,100	1,068
2010-08-31	1,056	1,066	1,039	1,039	249,800	1,039
2010-08-30	1,093	1,100	1,078	1,082	267,500	1,082
2010-08-27	1,090	1,096	1,079	1,095	215,300	1,095
2010-08-26	1,089	1,099	1,078	1,097	347,700	1,097
2010-08-25	1,092	1,097	1,082	1,090	231,100	1,090
2010-08-24	1,078	1,098	1,075	1,095	319,600	1,095
2010-08-23	1,051	1,080	1,047	1,077	218,000	1,077
2010-08-20	1,040	1,064	1,028	1,061	278,200	1,061
2010-08-19	1,072	1,072	1,030	1,044	251,800	1,044
2010-08-18	1,039	1,084	1,037	1,078	348,500	1,078
2010-08-17	1,042	1,042	1,028	1,037	108,900	1,037
2010-08-16	1,045	1,049	1,037	1,040	118,300	1,040
2010-08-13	1,011	1,043	1,008	1,041	163,100	1,041
2010-08-12	1,014	1,019	1,002	1,008	257,500	1,008
2010-08-11	1,026	1,040	1,020	1,030	128,500	1,030
2010-08-10	1,047	1,060	1,043	1,048	311,700	1,048
2010-08-09	1,023	1,068	1,021	1,047	470,800	1,047
2010-08-06	998	1,027	995	1,024	359,100	1,024
2010-08-05	981	999	980	998	320,200	998
2010-08-04	976	977	964	977	211,100	977
2010-08-03	976	978	972	974	147,400	974
2010-08-02	964	973	959	968	122,500	968
2010-07-30	961	969	953	964	155,100	964
2010-07-29	964	972	960	968	71,000	968
2010-07-28	962	973	958	972	113,400	972
2010-07-27	959	963	954	960	67,100	960
2010-07-26	952	959	950	956	85,700	956
2010-07-23	935	955	935	943	216,100	943
2010-07-22	946	955	943	944	67,400	944
2010-07-21	944	960	939	953	110,500	953
2010-07-20	945	949	933	942	111,000	942
2010-07-16	953	960	951	955	52,300	955
2010-07-15	973	973	956	960	115,800	960
2010-07-14	949	970	945	970	130,200	970
2010-07-13	950	952	941	943	105,300	943
2010-07-12	961	966	950	951	94,200	951
2010-07-09	970	973	961	968	126,800	968
2010-07-08	965	974	957	963	196,000	963
2010-07-07	947	962	945	960	140,400	960
2010-07-06	941	953	941	953	119,300	953
2010-07-05	951	958	944	952	95,500	952
2010-07-02	948	959	944	958	97,200	958
2010-07-01	960	964	946	951	175,800	951
2010-06-30	936	958	932	958	179,600	958
2010-06-29	955	961	940	940	159,700	940
2010-06-28	962	969	947	954	148,900	954
2010-06-25	965	972	957	962	116,800	962
2010-06-24	973	981	967	976	121,500	976
2010-06-23	967	979	967	973	169,000	973
2010-06-22	971	976	968	976	126,200	976
2010-06-21	972	980	972	978	126,200	978
2010-06-18	974	978	966	971	136,600	971
2010-06-17	973	974	968	973	97,200	973
2010-06-16	969	975	963	975	222,500	975
2010-06-15	950	965	948	962	156,000	962
2010-06-14	952	954	949	952	90,900	952
2010-06-11	955	955	947	948	161,100	948
2010-06-10	943	953	939	947	247,500	947
2010-06-09	945	949	935	944	227,500	944
2010-06-08	926	946	923	941	268,600	941
2010-06-07	921	921	913	916	137,800	916
2010-06-04	929	940	925	936	174,800	936
2010-06-03	921	926	911	922	174,500	922
2010-06-02	904	922	903	915	195,700	915
2010-06-01	913	916	902	904	167,200	904
2010-05-31	890	914	885	911	171,000	911
2010-05-28	893	900	881	890	247,100	890
2010-05-27	865	891	865	890	237,700	890
2010-05-26	880	883	865	868	374,700	868
2010-05-25	898	898	883	887	216,400	887
2010-05-24	883	904	875	898	227,000	898
2010-05-21	880	895	878	882	294,600	882
2010-05-20	902	904	890	893	286,200	893
2010-05-19	903	914	886	914	466,000	914
2010-05-18	936	936	915	918	219,800	918
2010-05-17	949	950	933	935	278,700	935
2010-05-14	941	942	931	939	573,000	939
2010-05-13	890	892	882	892	134,300	892
2010-05-12	890	900	881	886	172,600	886
2010-05-11	906	908	888	888	155,500	888
2010-05-10	879	897	878	895	198,100	895
2010-05-07	888	892	877	878	368,300	878
2010-05-06	903	907	884	906	349,100	906
2010-04-30	915	918	910	911	145,200	911
2010-04-28	921	923	913	913	242,300	913
2010-04-27	922	928	921	927	135,700	927
2010-04-26	930	932	925	926	164,300	926
2010-04-23	925	930	921	927	124,800	927
2010-04-22	930	930	921	929	153,200	929
2010-04-21	935	935	927	929	111,900	929
2010-04-20	925	932	924	930	158,500	930
2010-04-19	938	939	926	926	261,800	926
2010-04-16	942	943	936	937	114,500	937
2010-04-15	940	942	936	941	140,400	941
2010-04-14	935	941	935	941	155,400	941
2010-04-13	942	943	934	941	103,800	941
2010-04-12	941	942	937	938	110,800	938
2010-04-09	936	941	933	934	161,000	934
2010-04-08	945	945	934	937	166,200	937
2010-04-07	942	946	937	945	164,700	945
2010-04-06	939	941	932	937	228,900	937
2010-04-05	947	949	939	942	126,600	942
2010-04-02	960	960	945	946	118,900	946
2010-04-01	958	959	944	950	251,100	950
2010-03-31	951	964	950	961	162,800	961
2010-03-30	955	955	940	951	284,900	951
2010-03-29	951	955	943	952	189,800	952
2010-03-26	982	990	982	988	342,300	988
2010-03-25	999	1,000	972	974	527,100	974
2010-03-24	994	997	992	997	286,300	997
2010-03-23	983	992	983	989	224,400	989
2010-03-19	982	986	981	981	174,300	981
2010-03-18	982	985	980	981	159,900	981
2010-03-17	982	984	980	984	121,100	984
2010-03-16	977	980	977	977	105,000	977
2010-03-15	981	984	977	980	132,300	980
2010-03-12	979	982	974	981	171,100	981
2010-03-11	973	980	973	978	138,400	978
2010-03-10	970	971	964	969	135,400	969
2010-03-09	964	966	961	966	145,000	966
2010-03-08	970	970	962	966	247,100	966
2010-03-05	971	973	964	966	83,300	966
2010-03-04	965	970	962	962	132,000	962
2010-03-03	964	975	955	969	237,900	969
2010-03-02	951	968	939	964	206,900	964
2010-03-01	936	950	936	946	163,300	946
2010-02-26	935	938	930	934	163,400	934
2010-02-25	930	935	924	932	168,100	932
2010-02-24	932	934	919	929	211,300	929
2010-02-23	934	937	929	932	146,200	932
2010-02-22	918	932	917	929	187,600	929
2010-02-19	929	929	918	918	163,100	918
2010-02-18	930	934	921	928	183,300	928
2010-02-17	938	938	928	932	111,000	932
2010-02-16	926	939	926	929	79,000	929
2010-02-15	918	937	914	927	156,200	927
2010-02-12	920	923	906	918	282,400	918
2010-02-10	932	937	922	922	218,300	922
2010-02-09	950	950	927	932	215,700	932
2010-02-08	955	968	951	957	103,400	957
2010-02-05	931	990	931	963	478,700	963
2010-02-04	960	968	936	943	429,900	943
2010-02-03	959	968	956	960	138,900	960
2010-02-02	960	961	952	959	155,500	959
2010-02-01	968	969	952	960	214,900	960
2010-01-29	976	983	973	975	147,800	975
2010-01-28	975	983	972	976	209,200	976
2010-01-27	980	993	973	980	218,400	980
2010-01-26	990	997	976	979	245,800	979
2010-01-25	992	1,004	991	998	132,000	998
2010-01-22	998	1,008	992	1,000	151,500	1,000
2010-01-21	999	1,017	999	1,013	134,700	1,013
2010-01-20	1,002	1,014	1,001	1,007	102,100	1,007
2010-01-19	1,000	1,008	996	1,007	81,200	1,007
2010-01-18	997	1,011	996	1,000	160,900	1,000
2010-01-15	1,025	1,025	999	1,005	163,000	1,005
2010-01-14	999	1,012	997	1,012	162,600	1,012
2010-01-13	981	1,006	981	993	187,100	993
2010-01-12	972	986	972	978	204,700	978
2010-01-08	972	974	967	972	104,800	972
2010-01-07	964	972	961	972	145,600	972
2010-01-06	959	968	954	965	92,600	965
2010-01-05	962	970	961	965	64,100	965
2010-01-04	964	967	955	957	50,300	957

分割・併合履歴： [1991-12-25]1株→2株

6412 (株)平和 の時系列データ [2010年度]

6412 (株)平和の時系列データ [2010年度]