1. HOME >
  2. 株価時系列 >
  3. 6412 >
  4. 2012年

6412 (株)平和 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,4111,4181,3971,401225,0001,401
2012-12-271,3941,4411,3861,416405,8001,416
2012-12-261,3821,3861,3771,380187,2001,380
2012-12-251,3771,4151,3741,381621,9001,381
2012-12-211,3221,3661,3221,366537,8001,366
2012-12-201,2971,3121,2951,310258,3001,310
2012-12-191,2871,2961,2861,296198,1001,296
2012-12-181,2811,2871,2751,279236,4001,279
2012-12-171,2801,2911,2711,275278,9001,275
2012-12-141,2671,2811,2621,264368,6001,264
2012-12-131,2751,2781,2711,277231,9001,277
2012-12-121,2711,2761,2671,272171,4001,272
2012-12-111,2641,2711,2611,265140,2001,265
2012-12-101,2691,2691,2621,266160,6001,266
2012-12-071,2691,2691,2621,268102,1001,268
2012-12-061,2691,2721,2621,271210,6001,271
2012-12-051,2711,2791,2611,262176,5001,262
2012-12-041,2701,2811,2601,279208,3001,279
2012-12-031,2861,2871,2671,271215,5001,271
2012-11-301,2891,2921,2781,278155,6001,278
2012-11-291,2821,2991,2791,293239,4001,293
2012-11-281,2831,2851,2731,278192,6001,278
2012-11-271,2851,2921,2771,291213,7001,291
2012-11-261,2881,2931,2811,283240,3001,283
2012-11-221,2891,2891,2731,278199,1001,278
2012-11-211,2901,2911,2721,287203,0001,287
2012-11-201,2841,3051,2811,289385,1001,289
2012-11-191,2861,2881,2701,280269,8001,280
2012-11-161,2821,2831,2511,270403,6001,270
2012-11-151,2961,3061,2881,297237,8001,297
2012-11-141,2871,2871,2661,286242,3001,286
2012-11-131,2991,3301,2821,293421,3001,293
2012-11-121,2591,3111,2501,284378,8001,284
2012-11-091,2341,2341,2221,231129,2001,231
2012-11-081,2201,2301,2171,220121,9001,220
2012-11-071,2461,2461,2241,227135,5001,227
2012-11-061,2521,2541,2341,236143,4001,236
2012-11-051,2711,2721,2511,25997,2001,259
2012-11-021,2641,2761,2581,273121,1001,273
2012-11-011,2631,2641,2411,25179,5001,251
2012-10-311,2401,2631,2381,254103,2001,254
2012-10-301,2451,2651,2361,237128,3001,237
2012-10-291,2561,2621,2441,247105,3001,247
2012-10-261,2711,2751,2531,256198,7001,256
2012-10-251,2761,2801,2671,277170,1001,277
2012-10-241,2681,2761,2681,269115,6001,269
2012-10-231,2861,2891,2731,277121,5001,277
2012-10-221,2891,2921,2801,290124,3001,290
2012-10-191,2841,2911,2761,291161,3001,291
2012-10-181,2861,2881,2701,277242,7001,277
2012-10-171,2681,2721,2561,271167,7001,271
2012-10-161,2331,2521,2241,249158,1001,249
2012-10-151,2271,2321,2201,225105,8001,225
2012-10-121,2231,2291,2191,223126,2001,223
2012-10-111,2221,2401,2161,221126,3001,221
2012-10-101,2361,2391,2261,227133,1001,227
2012-10-091,2831,2871,2501,251165,4001,251
2012-10-051,2961,2961,2741,284123,4001,284
2012-10-041,2721,2801,2591,273163,2001,273
2012-10-031,2901,2931,2731,273179,3001,273
2012-10-021,3101,3121,2831,284189,6001,284
2012-10-011,3071,3121,3021,310110,3001,310
2012-09-281,3341,3361,3051,310186,4001,310
2012-09-271,3281,3341,3201,330102,5001,330
2012-09-261,3211,3391,3211,331101,8001,331
2012-09-251,3461,3591,3461,359156,9001,359
2012-09-241,3541,3621,3481,361157,9001,361
2012-09-211,3391,3601,3381,353214,4001,353
2012-09-201,3501,3571,3421,342208,4001,342
2012-09-191,3691,3721,3481,350390,8001,350
2012-09-181,3851,3851,3641,367263,6001,367
2012-09-141,3901,3901,3721,382210,4001,382
2012-09-131,3661,3751,3611,37092,6001,370
2012-09-121,3741,3741,3601,363179,0001,363
2012-09-111,3711,3751,3641,37476,3001,374
2012-09-101,3691,3811,3611,376106,7001,376
2012-09-071,3701,3741,3611,368139,4001,368
2012-09-061,3541,3611,3491,355136,4001,355
2012-09-051,3801,3811,3511,353145,7001,353
2012-09-041,3621,3841,3561,380238,8001,380
2012-09-031,3811,3831,3601,360134,7001,360
2012-08-311,3951,3951,3681,369130,8001,369
2012-08-301,3841,4001,3801,397249,2001,397
2012-08-291,3751,3801,3701,38099,2001,380
2012-08-281,3961,3961,3641,367270,2001,367
2012-08-271,4021,4081,3921,393182,0001,393
2012-08-241,3901,3921,3831,388156,5001,388
2012-08-231,3881,4061,3871,398179,6001,398
2012-08-221,3981,4021,3881,392124,1001,392
2012-08-211,3941,4071,3941,399149,0001,399
2012-08-201,3901,4001,3881,388203,6001,388
2012-08-171,3981,3981,3871,395168,2001,395
2012-08-161,4101,4111,3871,393163,0001,393
2012-08-151,4021,4051,3861,404247,3001,404
2012-08-141,3701,3951,3561,395388,0001,395
2012-08-131,4131,4131,3661,369394,2001,369
2012-08-101,4201,4251,4091,419251,7001,419
2012-08-091,4281,4321,4081,426321,9001,426
2012-08-081,4251,4451,3981,419242,9001,419
2012-08-071,4111,4231,4081,419129,1001,419
2012-08-061,4241,4291,4101,415109,6001,415
2012-08-031,4061,4161,4021,40687,3001,406
2012-08-021,4231,4291,4141,426201,3001,426
2012-08-011,4121,4271,4101,423195,6001,423
2012-07-311,4301,4411,4091,420225,3001,420
2012-07-301,4281,4351,4161,430265,9001,430
2012-07-271,3981,4071,3911,401286,4001,401
2012-07-261,4031,4091,3701,393318,5001,393
2012-07-251,3931,4091,3821,391287,9001,391
2012-07-241,4361,4381,3871,403416,1001,403
2012-07-231,4201,4451,4171,430275,4001,430
2012-07-201,4781,4811,4331,436236,0001,436
2012-07-191,4741,4811,4551,467250,2001,467
2012-07-181,4931,4941,4621,468309,1001,468
2012-07-171,5041,5121,4831,493259,3001,493
2012-07-131,5021,5281,4981,510278,9001,510
2012-07-121,5171,5201,4911,503254,8001,503
2012-07-111,5161,5221,5031,518153,9001,518
2012-07-101,5141,5291,5021,515298,4001,515
2012-07-091,5151,5221,5011,513139,4001,513
2012-07-061,5181,5291,5021,514201,6001,514
2012-07-051,5211,5441,5101,517223,2001,517
2012-07-041,5441,5481,5281,537136,9001,537
2012-07-031,5191,5481,5181,543207,7001,543
2012-07-021,5271,5271,4971,510325,1001,510
2012-06-291,4451,4901,4401,490233,9001,490
2012-06-281,4361,4501,4241,447231,4001,447
2012-06-271,4321,4461,4121,440183,3001,440
2012-06-261,4401,4551,4251,435223,9001,435
2012-06-251,4581,4621,4371,437112,8001,437
2012-06-221,4601,4691,4511,454128,2001,454
2012-06-211,4751,4841,4541,466190,7001,466
2012-06-201,4361,4811,4331,470331,0001,470
2012-06-191,4061,4211,4001,406113,4001,406
2012-06-181,4121,4141,4001,407138,0001,407
2012-06-151,3971,3991,3841,389129,8001,389
2012-06-141,3841,3911,3751,383191,7001,383
2012-06-131,3971,3971,3741,384140,2001,384
2012-06-121,3751,3841,3561,377185,7001,377
2012-06-111,4111,4191,3931,399138,5001,399
2012-06-081,4361,4361,3861,396292,0001,396
2012-06-071,3911,4491,3891,444535,5001,444
2012-06-061,3521,3711,3421,367267,3001,367
2012-06-051,3311,3561,3271,352232,5001,352
2012-06-041,3501,3571,3211,335367,9001,335
2012-06-011,4081,4081,3781,382291,9001,382
2012-05-311,3771,4161,3661,416404,9001,416
2012-05-301,4061,4081,3791,392146,3001,392
2012-05-291,3811,3891,3781,385425,4001,385
2012-05-281,4241,4351,3951,406190,4001,406
2012-05-251,4161,4251,3771,404520,2001,404
2012-05-241,4141,4481,4141,422398,4001,422
2012-05-231,4551,4641,4361,440331,9001,440
2012-05-221,4971,5061,4591,467406,7001,467
2012-05-211,4541,4931,4541,483435,8001,483
2012-05-181,4691,4791,4501,454292,7001,454
2012-05-171,4901,5091,4791,502276,8001,502
2012-05-161,5251,5251,4981,510356,0001,510
2012-05-151,5431,5431,4921,527336,8001,527
2012-05-141,5901,5941,5531,554229,2001,554
2012-05-111,6261,6351,6011,601225,7001,601
2012-05-101,6131,6321,6081,622142,5001,622
2012-05-091,6321,6341,6081,614154,7001,614
2012-05-081,6091,6441,6041,638308,1001,638
2012-05-071,6001,6291,6001,615193,3001,615
2012-05-021,6451,6541,6301,650307,7001,650
2012-05-011,6611,6741,6441,650232,3001,650
2012-04-271,6991,7001,6611,664286,2001,664
2012-04-261,7121,7201,6981,702144,3001,702
2012-04-251,6911,7241,6911,723191,7001,723
2012-04-241,7041,7101,6861,695171,6001,695
2012-04-231,6931,7211,6871,694188,5001,694
2012-04-201,7071,7321,7011,714190,4001,714
2012-04-191,7221,7251,6921,693175,7001,693
2012-04-181,7101,7391,7101,723391,0001,723
2012-04-171,6631,6791,6501,673284,4001,673
2012-04-161,7051,7091,6741,678320,6001,678
2012-04-131,7031,7291,6911,715441,2001,715
2012-04-121,6411,7101,6401,703801,2001,703
2012-04-111,6191,6441,6191,637257,0001,637
2012-04-101,6301,6551,6281,642354,6001,642
2012-04-091,6121,6411,6091,632219,2001,632
2012-04-061,6081,6321,6081,622269,8001,622
2012-04-051,5981,6201,5901,615334,9001,615
2012-04-041,6391,6521,6191,630216,7001,630
2012-04-031,6041,6361,6041,627330,9001,627
2012-04-021,6501,6551,6101,615360,7001,615
2012-03-301,6401,6651,6301,662478,2001,662
2012-03-291,5881,6371,5881,633362,5001,633
2012-03-281,6001,6081,5731,601448,9001,601
2012-03-271,6351,6401,6231,637268,1001,637
2012-03-261,6191,6351,6191,620162,0001,620
2012-03-231,6231,6401,6201,640219,6001,640
2012-03-221,6051,6601,6051,654354,6001,654
2012-03-211,6141,6251,6021,604310,2001,604
2012-03-191,6301,6351,6181,630215,2001,630
2012-03-161,6031,6321,6031,619180,5001,619
2012-03-151,6101,6221,6021,613347,1001,613
2012-03-141,6221,6431,6221,637246,5001,637
2012-03-131,6341,6421,6151,621240,0001,621
2012-03-121,6251,6391,6101,634250,4001,634
2012-03-091,6101,6351,6091,628305,6001,628
2012-03-081,6181,6311,6171,627232,0001,627
2012-03-071,6011,6231,6001,618310,1001,618
2012-03-061,6241,6481,5981,623310,4001,623
2012-03-051,6281,6381,6101,619393,2001,619
2012-03-021,5841,6091,5791,609466,2001,609
2012-03-011,5701,5791,5421,562282,9001,562
2012-02-291,5981,6011,5561,575509,5001,575
2012-02-281,5641,5901,5521,586373,0001,586
2012-02-271,5471,5781,5331,570407,7001,570
2012-02-241,5501,5541,5301,547290,6001,547
2012-02-231,5471,5571,5271,548190,3001,548
2012-02-221,5171,5681,5171,550483,2001,550
2012-02-211,4701,4931,4671,486205,7001,486
2012-02-201,5231,5231,4601,467404,6001,467
2012-02-171,4961,5311,4921,522483,5001,522
2012-02-161,4951,5051,4661,478282,3001,478
2012-02-151,4901,5041,4831,497498,0001,497
2012-02-141,4531,4891,4241,483513,0001,483
2012-02-131,3701,4961,3561,435972,5001,435
2012-02-101,3501,3871,3361,377288,0001,377
2012-02-091,3541,3631,3511,358110,4001,358
2012-02-081,3491,3591,3461,35781,7001,357
2012-02-071,3651,3691,3461,350121,6001,350
2012-02-061,3801,3841,3611,372112,1001,372
2012-02-031,3701,3791,3621,370150,5001,370
2012-02-021,3701,3901,3701,37994,8001,379
2012-02-011,3551,3721,3501,362115,5001,362
2012-01-311,3761,3811,3551,371170,6001,371
2012-01-301,3601,3901,3571,380188,4001,380
2012-01-271,3461,3651,3451,362138,9001,362
2012-01-261,3371,3451,3351,341113,1001,341
2012-01-251,3291,3371,3251,336156,8001,336
2012-01-241,3211,3281,3161,327101,6001,327
2012-01-231,3171,3301,3171,330131,4001,330
2012-01-201,3241,3351,3131,316146,9001,316
2012-01-191,3301,3321,3111,315142,3001,315
2012-01-181,3431,3451,3241,32497,7001,324
2012-01-171,3301,3451,3251,34593,5001,345
2012-01-161,3501,3501,3251,331111,7001,331
2012-01-131,3431,3521,3361,34297,5001,342
2012-01-121,3381,3461,3351,340115,6001,340
2012-01-111,3401,3481,3361,33770,4001,337
2012-01-101,3601,3611,3351,33986,8001,339
2012-01-061,3551,3551,3311,34665,5001,346
2012-01-051,3501,3661,3471,35162,2001,351
2012-01-041,3501,3641,3451,353159,1001,353

分割・併合履歴 ： [1991-12-25]1株→2株