6412 (株)平和の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,337	1,337	1,322	1,329	80,000	1,329
2011-12-29	1,322	1,332	1,319	1,331	74,800	1,331
2011-12-28	1,326	1,346	1,322	1,328	251,700	1,328
2011-12-27	1,328	1,345	1,327	1,328	33,100	1,328
2011-12-26	1,339	1,348	1,332	1,336	104,200	1,336
2011-12-22	1,358	1,371	1,332	1,335	164,600	1,335
2011-12-21	1,360	1,370	1,347	1,368	122,700	1,368
2011-12-20	1,336	1,378	1,331	1,360	210,600	1,360
2011-12-19	1,327	1,346	1,320	1,335	120,500	1,335
2011-12-16	1,350	1,368	1,333	1,335	270,300	1,335
2011-12-15	1,329	1,354	1,329	1,341	276,800	1,341
2011-12-14	1,314	1,330	1,312	1,322	168,000	1,322
2011-12-13	1,304	1,325	1,303	1,315	125,500	1,315
2011-12-12	1,336	1,339	1,316	1,321	180,900	1,321
2011-12-09	1,345	1,347	1,329	1,335	220,000	1,335
2011-12-08	1,332	1,344	1,319	1,338	196,400	1,338
2011-12-07	1,303	1,339	1,300	1,319	367,100	1,319
2011-12-06	1,320	1,327	1,288	1,288	422,000	1,288
2011-12-05	1,337	1,351	1,332	1,341	196,500	1,341
2011-12-02	1,341	1,343	1,311	1,325	171,600	1,325
2011-12-01	1,368	1,368	1,316	1,327	233,700	1,327
2011-11-30	1,345	1,368	1,329	1,367	277,900	1,367
2011-11-29	1,335	1,335	1,298	1,319	240,000	1,319
2011-11-28	1,305	1,323	1,296	1,310	168,100	1,310
2011-11-25	1,309	1,336	1,309	1,310	153,300	1,310
2011-11-24	1,302	1,325	1,302	1,316	100,400	1,316
2011-11-22	1,334	1,338	1,320	1,331	152,600	1,331
2011-11-21	1,344	1,359	1,337	1,340	63,300	1,340
2011-11-18	1,365	1,370	1,340	1,344	89,300	1,344
2011-11-17	1,390	1,390	1,353	1,378	168,500	1,378
2011-11-16	1,397	1,397	1,361	1,366	61,500	1,366
2011-11-15	1,387	1,397	1,380	1,397	204,100	1,397
2011-11-14	1,373	1,382	1,361	1,372	82,900	1,372
2011-11-11	1,360	1,365	1,347	1,352	85,700	1,352
2011-11-10	1,346	1,365	1,342	1,360	89,300	1,360
2011-11-09	1,383	1,389	1,369	1,383	122,700	1,383
2011-11-08	1,382	1,396	1,355	1,360	161,300	1,360
2011-11-07	1,374	1,398	1,371	1,383	146,700	1,383
2011-11-04	1,346	1,377	1,334	1,374	266,400	1,374
2011-11-02	1,306	1,335	1,290	1,334	310,700	1,334
2011-11-01	1,319	1,349	1,295	1,306	536,700	1,306
2011-10-31	1,276	1,319	1,276	1,307	299,800	1,307
2011-10-28	1,314	1,324	1,230	1,268	495,100	1,268
2011-10-27	1,401	1,401	1,282	1,291	660,400	1,291
2011-10-26	1,416	1,430	1,411	1,426	234,800	1,426
2011-10-25	1,425	1,425	1,365	1,375	188,700	1,375
2011-10-24	1,419	1,429	1,406	1,421	177,700	1,421
2011-10-21	1,398	1,410	1,389	1,401	225,500	1,401
2011-10-20	1,367	1,376	1,359	1,372	86,200	1,372
2011-10-19	1,390	1,399	1,365	1,383	140,900	1,383
2011-10-18	1,395	1,400	1,367	1,376	141,500	1,376
2011-10-17	1,361	1,396	1,353	1,389	132,800	1,389
2011-10-14	1,349	1,369	1,346	1,361	149,900	1,361
2011-10-13	1,394	1,400	1,350	1,353	252,300	1,353
2011-10-12	1,388	1,399	1,377	1,399	152,200	1,399
2011-10-11	1,380	1,393	1,365	1,377	129,900	1,377
2011-10-07	1,359	1,375	1,351	1,355	115,400	1,355
2011-10-06	1,313	1,347	1,313	1,339	112,800	1,339
2011-10-05	1,355	1,355	1,302	1,306	166,000	1,306
2011-10-04	1,350	1,359	1,335	1,340	120,300	1,340
2011-10-03	1,350	1,383	1,340	1,380	120,000	1,380
2011-09-30	1,384	1,386	1,344	1,380	164,300	1,380
2011-09-29	1,334	1,381	1,334	1,376	126,500	1,376
2011-09-28	1,365	1,384	1,354	1,363	153,700	1,363
2011-09-27	1,357	1,374	1,353	1,363	123,300	1,363
2011-09-26	1,395	1,396	1,331	1,335	167,700	1,335
2011-09-22	1,381	1,381	1,349	1,373	148,900	1,373
2011-09-21	1,400	1,410	1,385	1,385	110,100	1,385
2011-09-20	1,369	1,395	1,365	1,394	142,500	1,394
2011-09-16	1,388	1,388	1,367	1,369	111,100	1,369
2011-09-15	1,397	1,397	1,360	1,369	80,500	1,369
2011-09-14	1,379	1,400	1,374	1,381	180,100	1,381
2011-09-13	1,379	1,380	1,364	1,369	119,900	1,369
2011-09-12	1,351	1,362	1,343	1,352	90,400	1,352
2011-09-09	1,366	1,378	1,363	1,372	206,100	1,372
2011-09-08	1,365	1,369	1,356	1,364	120,000	1,364
2011-09-07	1,365	1,365	1,349	1,355	128,200	1,355
2011-09-06	1,359	1,365	1,340	1,350	178,300	1,350
2011-09-05	1,350	1,357	1,343	1,355	98,900	1,355
2011-09-02	1,322	1,355	1,322	1,349	126,500	1,349
2011-09-01	1,350	1,375	1,328	1,341	160,000	1,341
2011-08-31	1,314	1,363	1,307	1,363	264,100	1,363
2011-08-30	1,309	1,321	1,302	1,318	137,800	1,318
2011-08-29	1,300	1,313	1,284	1,296	107,000	1,296
2011-08-26	1,290	1,308	1,282	1,296	152,800	1,296
2011-08-25	1,291	1,311	1,287	1,298	148,500	1,298
2011-08-24	1,316	1,323	1,285	1,289	188,700	1,289
2011-08-23	1,299	1,319	1,287	1,312	198,100	1,312
2011-08-22	1,298	1,300	1,281	1,284	106,700	1,284
2011-08-19	1,286	1,306	1,281	1,285	68,800	1,285
2011-08-18	1,310	1,310	1,297	1,307	78,100	1,307
2011-08-17	1,309	1,310	1,296	1,303	82,300	1,303
2011-08-16	1,303	1,314	1,286	1,308	131,700	1,308
2011-08-15	1,300	1,309	1,290	1,307	90,700	1,307
2011-08-12	1,301	1,302	1,276	1,287	138,100	1,287
2011-08-11	1,260	1,298	1,259	1,298	166,400	1,298
2011-08-10	1,284	1,284	1,253	1,260	202,700	1,260
2011-08-09	1,232	1,234	1,201	1,228	124,800	1,228
2011-08-08	1,256	1,269	1,244	1,264	167,300	1,264
2011-08-05	1,269	1,288	1,257	1,280	170,400	1,280
2011-08-04	1,255	1,313	1,255	1,312	216,900	1,312
2011-08-03	1,255	1,264	1,251	1,256	113,200	1,256
2011-08-02	1,266	1,288	1,261	1,276	103,200	1,276
2011-08-01	1,250	1,277	1,250	1,273	143,600	1,273
2011-07-29	1,258	1,271	1,251	1,251	178,700	1,251
2011-07-28	1,277	1,283	1,272	1,282	77,900	1,282
2011-07-27	1,285	1,303	1,271	1,288	108,400	1,288
2011-07-26	1,308	1,308	1,286	1,289	153,600	1,289
2011-07-25	1,290	1,307	1,289	1,289	78,600	1,289
2011-07-22	1,305	1,310	1,295	1,299	135,900	1,299
2011-07-21	1,332	1,332	1,310	1,314	57,200	1,314
2011-07-20	1,338	1,349	1,324	1,327	78,800	1,327
2011-07-19	1,330	1,348	1,326	1,333	89,100	1,333
2011-07-15	1,350	1,367	1,324	1,333	227,000	1,333
2011-07-14	1,300	1,351	1,295	1,348	415,200	1,348
2011-07-13	1,275	1,300	1,275	1,293	109,200	1,293
2011-07-12	1,289	1,293	1,272	1,275	118,600	1,275
2011-07-11	1,310	1,315	1,302	1,308	153,000	1,308
2011-07-08	1,298	1,317	1,289	1,310	212,300	1,310
2011-07-07	1,276	1,288	1,273	1,280	169,200	1,280
2011-07-06	1,260	1,270	1,251	1,270	132,100	1,270
2011-07-05	1,251	1,259	1,244	1,254	60,400	1,254
2011-07-04	1,250	1,256	1,243	1,250	72,300	1,250
2011-07-01	1,246	1,248	1,236	1,241	95,000	1,241
2011-06-30	1,249	1,249	1,229	1,241	124,900	1,241
2011-06-29	1,249	1,249	1,228	1,235	96,000	1,235
2011-06-28	1,222	1,233	1,222	1,230	55,200	1,230
2011-06-27	1,237	1,243	1,218	1,221	92,400	1,221
2011-06-24	1,238	1,248	1,228	1,238	128,800	1,238
2011-06-23	1,231	1,252	1,216	1,250	202,100	1,250
2011-06-22	1,219	1,247	1,213	1,244	162,500	1,244
2011-06-21	1,186	1,205	1,175	1,199	201,900	1,199
2011-06-20	1,157	1,182	1,157	1,175	172,700	1,175
2011-06-17	1,210	1,213	1,172	1,173	218,000	1,173
2011-06-16	1,215	1,224	1,206	1,206	116,800	1,206
2011-06-15	1,233	1,237	1,201	1,225	151,300	1,225
2011-06-14	1,246	1,247	1,227	1,237	130,500	1,237
2011-06-13	1,232	1,258	1,229	1,251	117,500	1,251
2011-06-10	1,251	1,266	1,234	1,238	252,900	1,238
2011-06-09	1,252	1,261	1,243	1,247	148,200	1,247
2011-06-08	1,272	1,275	1,257	1,270	100,700	1,270
2011-06-07	1,269	1,284	1,257	1,282	149,800	1,282
2011-06-06	1,245	1,280	1,245	1,279	172,900	1,279
2011-06-03	1,247	1,261	1,242	1,253	117,600	1,253
2011-06-02	1,254	1,270	1,252	1,258	146,900	1,258
2011-06-01	1,258	1,284	1,255	1,284	204,600	1,284
2011-05-31	1,245	1,265	1,235	1,258	144,300	1,258
2011-05-30	1,231	1,245	1,220	1,242	151,900	1,242
2011-05-27	1,230	1,254	1,229	1,251	152,500	1,251
2011-05-26	1,249	1,252	1,227	1,230	222,600	1,230
2011-05-25	1,270	1,270	1,235	1,248	167,600	1,248
2011-05-24	1,255	1,273	1,252	1,268	149,600	1,268
2011-05-23	1,253	1,270	1,251	1,255	173,500	1,255
2011-05-20	1,247	1,275	1,247	1,264	141,600	1,264
2011-05-19	1,250	1,261	1,241	1,248	141,800	1,248
2011-05-18	1,242	1,259	1,233	1,253	131,000	1,253
2011-05-17	1,243	1,258	1,237	1,242	196,600	1,242
2011-05-16	1,279	1,295	1,243	1,247	256,000	1,247
2011-05-13	1,280	1,282	1,226	1,255	251,300	1,255
2011-05-12	1,269	1,279	1,262	1,271	147,700	1,271
2011-05-11	1,266	1,268	1,257	1,263	72,600	1,263
2011-05-10	1,247	1,270	1,241	1,263	181,300	1,263
2011-05-09	1,275	1,275	1,246	1,251	97,300	1,251
2011-05-06	1,232	1,275	1,232	1,266	105,700	1,266
2011-05-02	1,250	1,269	1,248	1,262	100,000	1,262
2011-04-28	1,233	1,251	1,226	1,245	136,400	1,245
2011-04-27	1,241	1,252	1,236	1,236	79,000	1,236
2011-04-26	1,221	1,256	1,221	1,250	95,000	1,250
2011-04-25	1,243	1,253	1,226	1,231	91,300	1,231
2011-04-22	1,250	1,258	1,238	1,243	107,200	1,243
2011-04-21	1,260	1,270	1,252	1,267	77,300	1,267
2011-04-20	1,270	1,271	1,250	1,260	251,100	1,260
2011-04-19	1,251	1,285	1,251	1,271	141,000	1,271
2011-04-18	1,270	1,271	1,250	1,263	129,000	1,263
2011-04-15	1,276	1,279	1,255	1,255	89,400	1,255
2011-04-14	1,255	1,269	1,243	1,269	134,700	1,269
2011-04-13	1,223	1,260	1,223	1,255	166,200	1,255
2011-04-12	1,243	1,248	1,224	1,233	131,000	1,233
2011-04-11	1,245	1,269	1,243	1,256	93,800	1,256
2011-04-08	1,218	1,268	1,213	1,257	203,900	1,257
2011-04-07	1,221	1,258	1,221	1,243	192,900	1,243
2011-04-06	1,250	1,250	1,224	1,231	179,700	1,231
2011-04-05	1,240	1,244	1,230	1,237	226,800	1,237
2011-04-04	1,273	1,275	1,240	1,245	204,700	1,245
2011-04-01	1,299	1,311	1,270	1,283	193,000	1,283
2011-03-31	1,293	1,304	1,278	1,288	128,700	1,288
2011-03-30	1,280	1,309	1,264	1,306	237,900	1,306
2011-03-29	1,294	1,299	1,262	1,264	303,900	1,264
2011-03-28	1,285	1,314	1,275	1,312	263,600	1,312
2011-03-25	1,299	1,312	1,270	1,285	370,300	1,285
2011-03-24	1,320	1,336	1,298	1,305	318,800	1,305
2011-03-23	1,358	1,360	1,300	1,324	305,000	1,324
2011-03-22	1,432	1,433	1,334	1,338	349,500	1,338
2011-03-18	1,250	1,297	1,244	1,282	253,600	1,282
2011-03-17	1,153	1,253	1,151	1,241	330,200	1,241
2011-03-16	1,120	1,229	1,120	1,217	610,500	1,217
2011-03-15	1,244	1,264	1,000	1,139	628,200	1,139
2011-03-14	1,190	1,320	1,180	1,244	540,000	1,244
2011-03-11	1,478	1,484	1,466	1,470	258,100	1,470
2011-03-10	1,500	1,509	1,489	1,492	239,700	1,492
2011-03-09	1,500	1,532	1,495	1,517	351,500	1,517
2011-03-08	1,473	1,500	1,473	1,491	162,900	1,491
2011-03-07	1,497	1,497	1,470	1,478	174,000	1,478
2011-03-04	1,480	1,498	1,480	1,493	191,200	1,493
2011-03-03	1,470	1,480	1,451	1,474	165,000	1,474
2011-03-02	1,450	1,478	1,448	1,470	224,700	1,470
2011-03-01	1,460	1,476	1,458	1,470	338,800	1,470
2011-02-28	1,435	1,459	1,416	1,452	256,500	1,452
2011-02-25	1,395	1,447	1,392	1,440	273,800	1,440
2011-02-24	1,440	1,440	1,404	1,412	225,900	1,412
2011-02-23	1,385	1,458	1,385	1,451	380,300	1,451
2011-02-22	1,420	1,423	1,404	1,404	141,300	1,404
2011-02-21	1,427	1,435	1,417	1,428	115,800	1,428
2011-02-18	1,442	1,460	1,427	1,435	279,200	1,435
2011-02-17	1,418	1,446	1,413	1,441	250,800	1,441
2011-02-16	1,400	1,420	1,392	1,410	310,800	1,410
2011-02-15	1,398	1,398	1,382	1,393	231,900	1,393
2011-02-14	1,377	1,409	1,377	1,395	248,900	1,395
2011-02-10	1,367	1,380	1,358	1,374	199,500	1,374
2011-02-09	1,355	1,379	1,353	1,379	407,300	1,379
2011-02-08	1,343	1,357	1,335	1,345	217,900	1,345
2011-02-07	1,353	1,366	1,329	1,333	275,500	1,333
2011-02-04	1,335	1,364	1,334	1,350	313,800	1,350
2011-02-03	1,350	1,395	1,330	1,355	794,500	1,355
2011-02-02	1,250	1,274	1,246	1,266	236,200	1,266
2011-02-01	1,218	1,239	1,215	1,233	170,600	1,233
2011-01-31	1,230	1,230	1,175	1,199	469,700	1,199
2011-01-28	1,251	1,255	1,236	1,236	132,700	1,236
2011-01-27	1,274	1,286	1,250	1,251	193,700	1,251
2011-01-26	1,261	1,280	1,256	1,279	153,900	1,279
2011-01-25	1,247	1,258	1,239	1,250	107,500	1,250
2011-01-24	1,234	1,240	1,222	1,229	111,400	1,229
2011-01-21	1,243	1,244	1,227	1,230	166,000	1,230
2011-01-20	1,257	1,260	1,246	1,246	91,900	1,246
2011-01-19	1,250	1,258	1,246	1,258	90,000	1,258
2011-01-18	1,242	1,250	1,240	1,249	80,300	1,249
2011-01-17	1,247	1,248	1,234	1,237	96,900	1,237
2011-01-14	1,235	1,248	1,232	1,242	135,800	1,242
2011-01-13	1,240	1,247	1,235	1,239	157,700	1,239
2011-01-12	1,230	1,240	1,225	1,229	205,700	1,229
2011-01-11	1,204	1,229	1,204	1,221	241,200	1,221
2011-01-07	1,205	1,209	1,197	1,197	165,900	1,197
2011-01-06	1,198	1,200	1,189	1,198	180,100	1,198
2011-01-05	1,185	1,198	1,183	1,198	149,500	1,198
2011-01-04	1,190	1,190	1,170	1,177	247,200	1,177

分割・併合履歴： [1991-12-25]1株→2株

6412 (株)平和 の時系列データ [2011年度]

6412 (株)平和の時系列データ [2011年度]