6412 (株)平和の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,679	1,703	1,676	1,702	228,000	1,702
2013-12-27	1,666	1,676	1,660	1,675	169,600	1,675
2013-12-26	1,627	1,651	1,626	1,648	167,700	1,648
2013-12-25	1,633	1,639	1,609	1,615	458,600	1,615
2013-12-24	1,650	1,653	1,630	1,633	181,200	1,633
2013-12-20	1,654	1,660	1,635	1,635	232,800	1,635
2013-12-19	1,676	1,680	1,659	1,663	201,500	1,663
2013-12-18	1,636	1,668	1,636	1,665	251,100	1,665
2013-12-17	1,629	1,648	1,628	1,643	111,300	1,643
2013-12-16	1,632	1,642	1,623	1,625	167,800	1,625
2013-12-13	1,646	1,651	1,631	1,632	283,400	1,632
2013-12-12	1,660	1,660	1,649	1,649	141,800	1,649
2013-12-11	1,660	1,668	1,652	1,665	175,100	1,665
2013-12-10	1,659	1,663	1,653	1,660	142,300	1,660
2013-12-09	1,649	1,665	1,645	1,659	168,500	1,659
2013-12-06	1,640	1,646	1,629	1,645	201,100	1,645
2013-12-05	1,640	1,643	1,625	1,625	293,200	1,625
2013-12-04	1,663	1,663	1,641	1,645	216,400	1,645
2013-12-03	1,679	1,679	1,661	1,672	239,800	1,672
2013-12-02	1,664	1,679	1,651	1,676	366,300	1,676
2013-11-29	1,630	1,657	1,627	1,655	259,600	1,655
2013-11-28	1,636	1,636	1,623	1,629	259,100	1,629
2013-11-27	1,631	1,636	1,622	1,626	255,800	1,626
2013-11-26	1,645	1,648	1,631	1,636	365,700	1,636
2013-11-25	1,660	1,660	1,642	1,655	272,600	1,655
2013-11-22	1,646	1,674	1,646	1,656	258,600	1,656
2013-11-21	1,645	1,649	1,636	1,647	224,800	1,647
2013-11-20	1,669	1,669	1,641	1,642	407,200	1,642
2013-11-19	1,697	1,697	1,665	1,665	478,200	1,665
2013-11-18	1,734	1,742	1,726	1,735	122,500	1,735
2013-11-15	1,716	1,733	1,716	1,726	251,400	1,726
2013-11-14	1,668	1,707	1,667	1,701	317,100	1,701
2013-11-13	1,650	1,690	1,644	1,668	254,800	1,668
2013-11-12	1,628	1,648	1,621	1,639	155,800	1,639
2013-11-11	1,606	1,629	1,606	1,611	137,300	1,611
2013-11-08	1,609	1,622	1,599	1,603	191,900	1,603
2013-11-07	1,609	1,643	1,608	1,624	200,800	1,624
2013-11-06	1,598	1,619	1,595	1,612	191,300	1,612
2013-11-05	1,632	1,636	1,594	1,599	255,300	1,599
2013-11-01	1,640	1,650	1,626	1,632	154,200	1,632
2013-10-31	1,665	1,669	1,642	1,644	118,900	1,644
2013-10-30	1,667	1,677	1,662	1,667	126,700	1,667
2013-10-29	1,655	1,668	1,650	1,658	104,800	1,658
2013-10-28	1,667	1,668	1,650	1,663	88,900	1,663
2013-10-25	1,675	1,675	1,652	1,655	158,000	1,655
2013-10-24	1,677	1,684	1,659	1,672	133,900	1,672
2013-10-23	1,691	1,703	1,670	1,670	162,000	1,670
2013-10-22	1,689	1,701	1,685	1,696	128,500	1,696
2013-10-21	1,680	1,694	1,678	1,691	122,100	1,691
2013-10-18	1,683	1,692	1,674	1,679	111,200	1,679
2013-10-17	1,682	1,685	1,666	1,682	231,900	1,682
2013-10-16	1,695	1,699	1,659	1,667	318,700	1,667
2013-10-15	1,699	1,724	1,699	1,716	222,100	1,716
2013-10-11	1,689	1,701	1,673	1,685	201,900	1,685
2013-10-10	1,657	1,675	1,646	1,673	160,100	1,673
2013-10-09	1,638	1,663	1,620	1,660	133,400	1,660
2013-10-08	1,630	1,643	1,619	1,637	207,800	1,637
2013-10-07	1,658	1,676	1,646	1,647	143,200	1,647
2013-10-04	1,680	1,688	1,657	1,677	138,100	1,677
2013-10-03	1,691	1,710	1,685	1,685	129,600	1,685
2013-10-02	1,714	1,730	1,696	1,705	180,300	1,705
2013-10-01	1,714	1,714	1,699	1,701	187,500	1,701
2013-09-30	1,731	1,731	1,705	1,706	155,200	1,706
2013-09-27	1,757	1,759	1,735	1,743	161,100	1,743
2013-09-26	1,742	1,757	1,717	1,755	121,100	1,755
2013-09-25	1,764	1,772	1,755	1,772	171,500	1,772
2013-09-24	1,783	1,783	1,754	1,764	197,300	1,764
2013-09-20	1,748	1,756	1,741	1,754	163,700	1,754
2013-09-19	1,729	1,745	1,717	1,744	181,900	1,744
2013-09-18	1,706	1,726	1,706	1,719	94,600	1,719
2013-09-17	1,707	1,719	1,703	1,705	108,700	1,705
2013-09-13	1,680	1,716	1,680	1,711	209,300	1,711
2013-09-12	1,711	1,719	1,682	1,688	265,500	1,688
2013-09-11	1,725	1,747	1,702	1,708	267,500	1,708
2013-09-10	1,700	1,725	1,698	1,723	148,700	1,723
2013-09-09	1,718	1,718	1,680	1,698	187,900	1,698
2013-09-06	1,675	1,678	1,655	1,664	145,800	1,664
2013-09-05	1,678	1,678	1,653	1,657	130,300	1,657
2013-09-04	1,680	1,680	1,663	1,675	118,400	1,675
2013-09-03	1,671	1,679	1,654	1,673	179,300	1,673
2013-09-02	1,654	1,669	1,648	1,658	68,300	1,658
2013-08-30	1,703	1,707	1,656	1,657	141,900	1,657
2013-08-29	1,676	1,700	1,672	1,699	106,600	1,699
2013-08-28	1,674	1,699	1,663	1,676	102,900	1,676
2013-08-27	1,707	1,725	1,691	1,696	104,900	1,696
2013-08-26	1,728	1,728	1,701	1,703	52,500	1,703
2013-08-23	1,713	1,732	1,706	1,719	205,400	1,719
2013-08-22	1,685	1,719	1,682	1,702	159,300	1,702
2013-08-21	1,698	1,699	1,666	1,685	130,100	1,685
2013-08-20	1,686	1,735	1,686	1,699	184,500	1,699
2013-08-19	1,669	1,704	1,662	1,702	116,800	1,702
2013-08-16	1,675	1,692	1,663	1,669	184,000	1,669
2013-08-15	1,689	1,705	1,680	1,690	174,600	1,690
2013-08-14	1,695	1,713	1,665	1,689	204,700	1,689
2013-08-13	1,721	1,732	1,681	1,694	320,900	1,694
2013-08-12	1,651	1,743	1,650	1,735	225,400	1,735
2013-08-09	1,702	1,728	1,676	1,691	159,200	1,691
2013-08-08	1,741	1,750	1,701	1,701	109,300	1,701
2013-08-07	1,750	1,774	1,731	1,732	119,000	1,732
2013-08-06	1,747	1,783	1,739	1,782	136,900	1,782
2013-08-05	1,751	1,756	1,737	1,747	113,900	1,747
2013-08-02	1,726	1,769	1,720	1,769	140,500	1,769
2013-08-01	1,684	1,715	1,662	1,715	247,500	1,715
2013-07-31	1,706	1,729	1,687	1,688	255,000	1,688
2013-07-30	1,668	1,740	1,666	1,717	316,100	1,717
2013-07-29	1,693	1,695	1,651	1,656	206,800	1,656
2013-07-26	1,721	1,733	1,699	1,699	190,100	1,699
2013-07-25	1,762	1,783	1,730	1,730	262,000	1,730
2013-07-24	1,789	1,793	1,761	1,766	176,900	1,766
2013-07-23	1,790	1,804	1,777	1,782	228,300	1,782
2013-07-22	1,821	1,834	1,790	1,800	165,100	1,800
2013-07-19	1,840	1,849	1,792	1,802	234,300	1,802
2013-07-18	1,810	1,839	1,802	1,835	237,800	1,835
2013-07-17	1,784	1,799	1,775	1,797	116,400	1,797
2013-07-16	1,802	1,806	1,783	1,788	132,100	1,788
2013-07-12	1,764	1,792	1,764	1,780	160,700	1,780
2013-07-11	1,789	1,792	1,754	1,764	148,200	1,764
2013-07-10	1,777	1,804	1,764	1,794	267,700	1,794
2013-07-09	1,777	1,784	1,743	1,754	164,900	1,754
2013-07-08	1,769	1,788	1,753	1,757	152,300	1,757
2013-07-05	1,748	1,768	1,746	1,765	76,300	1,765
2013-07-04	1,759	1,764	1,727	1,743	121,200	1,743
2013-07-03	1,755	1,776	1,746	1,759	149,200	1,759
2013-07-02	1,727	1,753	1,727	1,753	141,700	1,753
2013-07-01	1,741	1,745	1,696	1,720	242,200	1,720
2013-06-28	1,703	1,766	1,703	1,739	338,000	1,739
2013-06-27	1,613	1,670	1,613	1,670	284,300	1,670
2013-06-26	1,660	1,679	1,600	1,606	161,900	1,606
2013-06-25	1,677	1,684	1,621	1,653	227,800	1,653
2013-06-24	1,656	1,695	1,639	1,671	260,400	1,671
2013-06-21	1,629	1,647	1,603	1,628	258,600	1,628
2013-06-20	1,659	1,687	1,653	1,669	238,700	1,669
2013-06-19	1,674	1,689	1,640	1,659	166,000	1,659
2013-06-18	1,638	1,670	1,624	1,648	212,200	1,648
2013-06-17	1,584	1,635	1,573	1,632	261,500	1,632
2013-06-14	1,591	1,610	1,566	1,572	335,500	1,572
2013-06-13	1,580	1,588	1,541	1,551	223,500	1,551
2013-06-12	1,580	1,603	1,556	1,588	213,600	1,588
2013-06-11	1,611	1,665	1,603	1,617	224,900	1,617
2013-06-10	1,609	1,638	1,601	1,630	186,500	1,630
2013-06-07	1,541	1,595	1,541	1,572	287,900	1,572
2013-06-06	1,636	1,644	1,574	1,589	253,600	1,589
2013-06-05	1,682	1,770	1,661	1,663	335,700	1,663
2013-06-04	1,674	1,689	1,616	1,670	296,000	1,670
2013-06-03	1,723	1,759	1,692	1,698	288,800	1,698
2013-05-31	1,744	1,783	1,721	1,736	246,000	1,736
2013-05-30	1,790	1,792	1,711	1,719	362,200	1,719
2013-05-29	1,778	1,830	1,771	1,803	268,500	1,803
2013-05-28	1,766	1,810	1,731	1,765	583,300	1,765
2013-05-27	1,835	1,850	1,771	1,807	407,900	1,807
2013-05-24	1,900	1,950	1,796	1,871	501,600	1,871
2013-05-23	2,045	2,045	1,866	1,868	667,400	1,868
2013-05-22	2,006	2,096	1,990	2,028	816,500	2,028
2013-05-21	1,973	2,007	1,959	2,004	744,800	2,004
2013-05-20	1,949	1,960	1,931	1,937	373,000	1,937
2013-05-17	1,948	1,961	1,913	1,932	384,200	1,932
2013-05-16	1,966	1,975	1,912	1,963	793,000	1,963
2013-05-15	1,970	1,971	1,871	1,900	975,300	1,900
2013-05-14	2,155	2,167	2,082	2,092	572,700	2,092
2013-05-13	2,173	2,192	2,142	2,171	217,100	2,171
2013-05-10	2,176	2,191	2,137	2,159	184,400	2,159
2013-05-09	2,170	2,178	2,137	2,149	249,200	2,149
2013-05-08	2,149	2,193	2,129	2,153	350,600	2,153
2013-05-07	2,115	2,144	2,101	2,131	324,900	2,131
2013-05-02	2,020	2,110	2,020	2,098	526,600	2,098
2013-05-01	1,999	2,037	1,980	2,020	192,200	2,020
2013-04-30	2,026	2,064	2,018	2,019	214,900	2,019
2013-04-26	2,065	2,128	2,033	2,037	575,700	2,037
2013-04-25	1,995	2,044	1,986	2,041	526,800	2,041
2013-04-24	1,900	1,979	1,900	1,979	736,500	1,979
2013-04-23	1,865	1,900	1,851	1,894	400,800	1,894
2013-04-22	1,834	1,875	1,829	1,866	297,500	1,866
2013-04-19	1,836	1,847	1,801	1,815	366,600	1,815
2013-04-18	1,850	1,869	1,827	1,835	284,700	1,835
2013-04-17	1,816	1,866	1,800	1,863	484,200	1,863
2013-04-16	1,800	1,824	1,761	1,776	404,300	1,776
2013-04-15	1,830	1,858	1,815	1,825	211,000	1,825
2013-04-12	1,839	1,839	1,810	1,827	330,500	1,827
2013-04-11	1,895	1,897	1,851	1,866	245,100	1,866
2013-04-10	1,900	1,915	1,878	1,904	249,300	1,904
2013-04-09	1,925	1,929	1,872	1,895	374,500	1,895
2013-04-08	1,922	1,944	1,891	1,935	400,300	1,935
2013-04-05	1,899	1,924	1,883	1,892	431,400	1,892
2013-04-04	1,803	1,899	1,772	1,897	483,100	1,897
2013-04-03	1,770	1,839	1,760	1,835	374,000	1,835
2013-04-02	1,736	1,766	1,682	1,746	349,600	1,746
2013-04-01	1,888	1,888	1,797	1,801	281,300	1,801
2013-03-29	1,885	1,892	1,854	1,885	332,300	1,885
2013-03-28	1,850	1,900	1,844	1,870	462,200	1,870
2013-03-27	1,820	1,839	1,813	1,837	198,800	1,837
2013-03-26	1,860	1,874	1,851	1,860	255,100	1,860
2013-03-25	1,873	1,884	1,860	1,860	185,600	1,860
2013-03-22	1,871	1,889	1,862	1,862	179,500	1,862
2013-03-21	1,875	1,887	1,864	1,882	200,700	1,882
2013-03-19	1,845	1,866	1,845	1,862	193,200	1,862
2013-03-18	1,867	1,867	1,835	1,841	203,900	1,841
2013-03-15	1,829	1,879	1,827	1,867	287,100	1,867
2013-03-14	1,811	1,833	1,802	1,829	237,400	1,829
2013-03-13	1,855	1,856	1,800	1,809	358,400	1,809
2013-03-12	1,876	1,887	1,856	1,861	267,300	1,861
2013-03-11	1,858	1,885	1,841	1,872	264,600	1,872
2013-03-08	1,837	1,853	1,837	1,848	346,200	1,848
2013-03-07	1,818	1,845	1,818	1,826	180,700	1,826
2013-03-06	1,807	1,822	1,800	1,817	164,400	1,817
2013-03-05	1,795	1,809	1,782	1,802	245,400	1,802
2013-03-04	1,758	1,810	1,758	1,792	313,100	1,792
2013-03-01	1,725	1,765	1,716	1,750	264,000	1,750
2013-02-28	1,713	1,735	1,711	1,730	216,000	1,730
2013-02-27	1,726	1,728	1,702	1,705	136,100	1,705
2013-02-26	1,720	1,738	1,704	1,723	169,700	1,723
2013-02-25	1,750	1,759	1,725	1,734	209,000	1,734
2013-02-22	1,736	1,745	1,718	1,733	303,300	1,733
2013-02-21	1,737	1,754	1,720	1,736	238,900	1,736
2013-02-20	1,737	1,740	1,717	1,737	212,800	1,737
2013-02-19	1,710	1,734	1,704	1,728	234,100	1,728
2013-02-18	1,691	1,710	1,684	1,701	207,600	1,701
2013-02-15	1,658	1,704	1,638	1,672	523,100	1,672
2013-02-14	1,631	1,674	1,627	1,658	571,000	1,658
2013-02-13	1,627	1,645	1,610	1,616	312,800	1,616
2013-02-12	1,588	1,646	1,572	1,627	468,000	1,627
2013-02-08	1,561	1,578	1,543	1,561	191,000	1,561
2013-02-07	1,573	1,575	1,561	1,566	143,200	1,566
2013-02-06	1,574	1,590	1,572	1,579	206,700	1,579
2013-02-05	1,580	1,581	1,560	1,561	143,400	1,561
2013-02-04	1,582	1,594	1,578	1,587	181,100	1,587
2013-02-01	1,569	1,579	1,562	1,572	236,300	1,572
2013-01-31	1,540	1,554	1,540	1,548	217,000	1,548
2013-01-30	1,545	1,547	1,520	1,542	297,800	1,542
2013-01-29	1,557	1,561	1,544	1,554	138,900	1,554
2013-01-28	1,559	1,582	1,555	1,559	159,400	1,559
2013-01-25	1,541	1,556	1,538	1,548	148,500	1,548
2013-01-24	1,506	1,535	1,505	1,531	146,900	1,531
2013-01-23	1,508	1,554	1,504	1,526	253,400	1,526
2013-01-22	1,520	1,532	1,488	1,510	382,700	1,510
2013-01-21	1,544	1,552	1,523	1,530	322,800	1,530
2013-01-18	1,581	1,586	1,546	1,550	348,200	1,550
2013-01-17	1,550	1,577	1,543	1,559	301,100	1,559
2013-01-16	1,589	1,598	1,563	1,571	274,500	1,571
2013-01-15	1,586	1,590	1,569	1,581	333,000	1,581
2013-01-11	1,520	1,550	1,518	1,546	244,900	1,546
2013-01-10	1,511	1,514	1,496	1,512	200,200	1,512
2013-01-09	1,492	1,512	1,486	1,505	242,900	1,505
2013-01-08	1,484	1,518	1,481	1,493	289,900	1,493
2013-01-07	1,488	1,519	1,482	1,494	541,400	1,494
2013-01-04	1,435	1,487	1,422	1,484	619,700	1,484

分割・併合履歴： [1991-12-25]1株→2株

6412 (株)平和 の時系列データ [2013年度]

6412 (株)平和の時系列データ [2013年度]