6412 (株)平和の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,401	2,418	2,385	2,403	240,600	2,403
2014-12-29	2,387	2,419	2,382	2,418	310,600	2,418
2014-12-26	2,384	2,384	2,361	2,371	112,000	2,371
2014-12-25	2,377	2,392	2,371	2,374	102,200	2,374
2014-12-24	2,385	2,395	2,366	2,392	196,700	2,392
2014-12-22	2,356	2,396	2,280	2,369	442,300	2,369
2014-12-19	2,330	2,340	2,322	2,338	250,400	2,338
2014-12-18	2,329	2,336	2,311	2,318	240,300	2,318
2014-12-17	2,290	2,324	2,283	2,299	228,000	2,299
2014-12-16	2,340	2,355	2,294	2,298	311,800	2,298
2014-12-15	2,331	2,376	2,328	2,350	295,700	2,350
2014-12-12	2,306	2,344	2,297	2,328	498,300	2,328
2014-12-11	2,296	2,326	2,289	2,325	513,700	2,325
2014-12-10	2,326	2,338	2,277	2,302	489,400	2,302
2014-12-09	2,295	2,340	2,279	2,326	614,800	2,326
2014-12-08	2,290	2,299	2,262	2,271	197,500	2,271
2014-12-05	2,249	2,291	2,232	2,288	474,000	2,288
2014-12-04	2,276	2,288	2,251	2,264	341,200	2,264
2014-12-03	2,269	2,278	2,252	2,271	449,800	2,271
2014-12-02	2,263	2,267	2,231	2,259	487,500	2,259
2014-12-01	2,280	2,280	2,240	2,256	401,800	2,256
2014-11-28	2,310	2,323	2,274	2,277	264,300	2,277
2014-11-27	2,302	2,323	2,300	2,306	296,600	2,306
2014-11-26	2,290	2,301	2,282	2,288	302,300	2,288
2014-11-25	2,280	2,297	2,280	2,290	353,700	2,290
2014-11-21	2,262	2,283	2,248	2,269	384,800	2,269
2014-11-20	2,228	2,261	2,222	2,250	349,900	2,250
2014-11-19	2,237	2,256	2,216	2,216	295,500	2,216
2014-11-18	2,215	2,244	2,215	2,228	235,800	2,228
2014-11-17	2,243	2,243	2,204	2,208	379,500	2,208
2014-11-14	2,301	2,304	2,232	2,243	494,400	2,243
2014-11-13	2,300	2,300	2,230	2,280	542,900	2,280
2014-11-12	2,345	2,348	2,315	2,327	212,000	2,327
2014-11-11	2,330	2,353	2,295	2,337	399,100	2,337
2014-11-10	2,315	2,327	2,301	2,324	334,100	2,324
2014-11-07	2,309	2,317	2,286	2,311	324,700	2,311
2014-11-06	2,290	2,319	2,265	2,288	395,600	2,288
2014-11-05	2,272	2,288	2,257	2,288	296,000	2,288
2014-11-04	2,300	2,320	2,260	2,270	570,700	2,270
2014-10-31	2,232	2,262	2,218	2,256	449,700	2,256
2014-10-30	2,204	2,229	2,196	2,221	220,300	2,221
2014-10-29	2,186	2,209	2,177	2,196	195,000	2,196
2014-10-28	2,163	2,185	2,155	2,185	221,800	2,185
2014-10-27	2,145	2,178	2,144	2,172	210,200	2,172
2014-10-24	2,159	2,170	2,114	2,148	200,200	2,148
2014-10-23	2,138	2,152	2,117	2,148	246,000	2,148
2014-10-22	2,098	2,142	2,084	2,140	232,200	2,140
2014-10-21	2,090	2,107	2,043	2,064	232,500	2,064
2014-10-20	2,059	2,080	2,051	2,076	267,500	2,076
2014-10-17	2,073	2,079	2,033	2,035	249,800	2,035
2014-10-16	2,072	2,107	2,061	2,083	373,600	2,083
2014-10-15	2,097	2,114	2,083	2,101	241,300	2,101
2014-10-14	2,088	2,119	2,087	2,097	339,700	2,097
2014-10-10	2,140	2,141	2,121	2,138	334,200	2,138
2014-10-09	2,158	2,160	2,122	2,142	387,000	2,142
2014-10-08	2,125	2,145	2,113	2,138	200,000	2,138
2014-10-07	2,170	2,172	2,130	2,142	298,100	2,142
2014-10-06	2,199	2,202	2,176	2,181	191,000	2,181
2014-10-03	2,135	2,175	2,133	2,172	359,200	2,172
2014-10-02	2,162	2,176	2,132	2,140	400,400	2,140
2014-10-01	2,178	2,213	2,168	2,175	598,700	2,175
2014-09-30	2,190	2,194	2,168	2,169	383,300	2,169
2014-09-29	2,198	2,202	2,175	2,184	261,200	2,184
2014-09-26	2,187	2,228	2,185	2,191	513,800	2,191
2014-09-25	2,295	2,295	2,211	2,229	996,900	2,229
2014-09-24	2,280	2,286	2,268	2,275	568,200	2,275
2014-09-22	2,289	2,293	2,275	2,292	324,200	2,292
2014-09-19	2,275	2,286	2,264	2,280	249,100	2,280
2014-09-18	2,289	2,292	2,264	2,275	268,500	2,275
2014-09-17	2,290	2,299	2,266	2,266	287,200	2,266
2014-09-16	2,250	2,275	2,245	2,271	321,400	2,271
2014-09-12	2,250	2,263	2,241	2,247	234,100	2,247
2014-09-11	2,250	2,264	2,235	2,250	317,200	2,250
2014-09-10	2,222	2,230	2,206	2,227	333,600	2,227
2014-09-09	2,200	2,220	2,186	2,214	328,700	2,214
2014-09-08	2,195	2,206	2,174	2,196	390,500	2,196
2014-09-05	2,186	2,186	2,161	2,177	415,500	2,177
2014-09-04	2,200	2,200	2,160	2,182	534,500	2,182
2014-09-03	2,220	2,224	2,182	2,190	453,500	2,190
2014-09-02	2,210	2,218	2,169	2,170	724,100	2,170
2014-09-01	2,325	2,325	2,184	2,193	1,217,400	2,193
2014-08-29	2,361	2,388	2,354	2,375	132,800	2,375
2014-08-28	2,404	2,406	2,374	2,381	125,200	2,381
2014-08-27	2,400	2,445	2,389	2,404	382,900	2,404
2014-08-26	2,419	2,422	2,368	2,369	339,100	2,369
2014-08-25	2,420	2,441	2,411	2,419	172,200	2,419
2014-08-22	2,450	2,455	2,424	2,430	190,600	2,430
2014-08-21	2,458	2,461	2,432	2,442	330,300	2,442
2014-08-20	2,439	2,462	2,432	2,446	176,200	2,446
2014-08-19	2,484	2,488	2,432	2,447	341,900	2,447
2014-08-18	2,488	2,500	2,467	2,476	240,800	2,476
2014-08-15	2,487	2,497	2,460	2,477	164,600	2,477
2014-08-14	2,460	2,481	2,447	2,471	122,500	2,471
2014-08-13	2,475	2,497	2,465	2,473	255,000	2,473
2014-08-12	2,480	2,480	2,400	2,454	526,400	2,454
2014-08-11	2,550	2,550	2,476	2,504	307,200	2,504
2014-08-08	2,471	2,550	2,453	2,505	708,000	2,505
2014-08-07	2,419	2,455	2,399	2,448	305,300	2,448
2014-08-06	2,467	2,470	2,412	2,432	337,000	2,432
2014-08-05	2,508	2,536	2,474	2,481	272,000	2,481
2014-08-04	2,482	2,503	2,462	2,493	179,200	2,493
2014-08-01	2,429	2,528	2,420	2,508	501,000	2,508
2014-07-31	2,470	2,479	2,438	2,442	227,400	2,442
2014-07-30	2,460	2,490	2,441	2,443	275,700	2,443
2014-07-29	2,450	2,480	2,444	2,479	247,100	2,479
2014-07-28	2,446	2,468	2,436	2,446	239,600	2,446
2014-07-25	2,389	2,442	2,385	2,435	469,900	2,435
2014-07-24	2,373	2,380	2,327	2,341	338,100	2,341
2014-07-23	2,299	2,378	2,299	2,374	485,800	2,374
2014-07-22	2,245	2,275	2,239	2,272	166,400	2,272
2014-07-18	2,214	2,234	2,206	2,232	101,500	2,232
2014-07-17	2,249	2,277	2,246	2,249	122,900	2,249
2014-07-16	2,225	2,273	2,225	2,243	188,900	2,243
2014-07-15	2,252	2,266	2,231	2,237	144,400	2,237
2014-07-14	2,189	2,235	2,189	2,230	144,400	2,230
2014-07-11	2,191	2,209	2,183	2,203	93,500	2,203
2014-07-10	2,248	2,249	2,214	2,216	118,400	2,216
2014-07-09	2,215	2,236	2,207	2,230	133,300	2,230
2014-07-08	2,248	2,258	2,225	2,249	137,100	2,249
2014-07-07	2,239	2,285	2,228	2,248	231,300	2,248
2014-07-04	2,265	2,265	2,238	2,251	155,100	2,251
2014-07-03	2,268	2,274	2,222	2,235	147,300	2,235
2014-07-02	2,268	2,274	2,249	2,258	160,000	2,258
2014-07-01	2,259	2,275	2,225	2,240	228,200	2,240
2014-06-30	2,158	2,254	2,150	2,249	659,400	2,249
2014-06-27	2,167	2,174	2,124	2,132	217,100	2,132
2014-06-26	2,165	2,185	2,154	2,165	202,800	2,165
2014-06-25	2,143	2,189	2,137	2,169	367,700	2,169
2014-06-24	2,121	2,150	2,085	2,130	507,000	2,130
2014-06-23	2,195	2,197	2,136	2,152	524,800	2,152
2014-06-20	2,222	2,229	2,186	2,212	463,900	2,212
2014-06-19	2,233	2,239	2,212	2,231	278,600	2,231
2014-06-18	2,250	2,268	2,226	2,233	244,600	2,233
2014-06-17	2,209	2,250	2,209	2,243	305,600	2,243
2014-06-16	2,227	2,227	2,187	2,197	179,300	2,197
2014-06-13	2,170	2,220	2,167	2,215	395,200	2,215
2014-06-12	2,160	2,200	2,159	2,200	321,300	2,200
2014-06-11	2,160	2,196	2,156	2,196	428,900	2,196
2014-06-10	2,210	2,229	2,193	2,210	239,500	2,210
2014-06-09	2,261	2,274	2,221	2,234	257,900	2,234
2014-06-06	2,240	2,250	2,226	2,243	303,100	2,243
2014-06-05	2,212	2,234	2,206	2,216	286,300	2,216
2014-06-04	2,225	2,241	2,184	2,200	518,100	2,200
2014-06-03	2,189	2,245	2,189	2,234	591,200	2,234
2014-06-02	2,147	2,215	2,143	2,168	848,600	2,168
2014-05-30	2,092	2,125	2,082	2,118	355,000	2,118
2014-05-29	2,075	2,129	2,074	2,081	516,200	2,081
2014-05-28	2,064	2,097	2,064	2,074	264,900	2,074
2014-05-27	2,078	2,110	2,051	2,063	407,300	2,063
2014-05-26	2,068	2,079	2,029	2,079	446,300	2,079
2014-05-23	2,051	2,082	2,050	2,073	385,100	2,073
2014-05-22	2,043	2,063	2,021	2,057	807,900	2,057
2014-05-21	1,969	2,035	1,962	2,032	982,600	2,032
2014-05-20	1,915	1,982	1,892	1,971	595,900	1,971
2014-05-19	1,863	1,913	1,863	1,900	482,900	1,900
2014-05-16	1,860	1,888	1,850	1,862	673,000	1,862
2014-05-15	1,825	1,913	1,805	1,899	1,336,500	1,899
2014-05-14	1,732	1,748	1,722	1,735	143,100	1,735
2014-05-13	1,734	1,744	1,715	1,742	172,500	1,742
2014-05-12	1,739	1,739	1,702	1,709	264,700	1,709
2014-05-09	1,724	1,768	1,724	1,755	248,100	1,755
2014-05-08	1,704	1,745	1,698	1,741	206,000	1,741
2014-05-07	1,718	1,724	1,686	1,694	203,400	1,694
2014-05-02	1,712	1,721	1,701	1,717	77,800	1,717
2014-05-01	1,706	1,719	1,690	1,712	119,300	1,712
2014-04-30	1,704	1,711	1,694	1,701	138,400	1,701
2014-04-28	1,675	1,697	1,669	1,696	123,000	1,696
2014-04-25	1,677	1,693	1,670	1,683	88,900	1,683
2014-04-24	1,662	1,684	1,662	1,673	143,800	1,673
2014-04-23	1,678	1,682	1,660	1,663	293,100	1,663
2014-04-22	1,695	1,695	1,679	1,680	72,400	1,680
2014-04-21	1,691	1,700	1,683	1,693	97,700	1,693
2014-04-18	1,708	1,708	1,685	1,691	82,300	1,691
2014-04-17	1,691	1,703	1,686	1,692	155,100	1,692
2014-04-16	1,680	1,694	1,675	1,694	143,700	1,694
2014-04-15	1,684	1,685	1,666	1,671	156,200	1,671
2014-04-14	1,674	1,687	1,673	1,676	97,600	1,676
2014-04-11	1,682	1,698	1,673	1,681	123,700	1,681
2014-04-10	1,716	1,733	1,700	1,703	163,500	1,703
2014-04-09	1,688	1,707	1,674	1,692	216,600	1,692
2014-04-08	1,715	1,716	1,700	1,701	120,900	1,701
2014-04-07	1,739	1,739	1,717	1,720	101,000	1,720
2014-04-04	1,737	1,750	1,730	1,741	101,800	1,741
2014-04-03	1,740	1,755	1,736	1,736	76,900	1,736
2014-04-02	1,744	1,760	1,736	1,736	187,100	1,736
2014-04-01	1,771	1,771	1,730	1,744	159,400	1,744
2014-03-31	1,759	1,770	1,735	1,770	183,800	1,770
2014-03-28	1,734	1,752	1,711	1,749	205,300	1,749
2014-03-27	1,703	1,732	1,687	1,727	185,700	1,727
2014-03-26	1,779	1,791	1,736	1,744	309,800	1,744
2014-03-25	1,775	1,810	1,766	1,780	335,300	1,780
2014-03-24	1,710	1,780	1,707	1,772	416,200	1,772
2014-03-20	1,744	1,744	1,694	1,696	210,000	1,696
2014-03-19	1,722	1,749	1,719	1,723	215,200	1,723
2014-03-18	1,722	1,730	1,697	1,721	222,100	1,721
2014-03-17	1,674	1,684	1,659	1,682	292,100	1,682
2014-03-14	1,680	1,692	1,668	1,678	463,400	1,678
2014-03-13	1,727	1,741	1,714	1,721	155,500	1,721
2014-03-12	1,745	1,747	1,726	1,726	177,400	1,726
2014-03-11	1,750	1,770	1,733	1,755	233,500	1,755
2014-03-10	1,755	1,764	1,744	1,745	131,600	1,745
2014-03-07	1,732	1,754	1,732	1,750	175,700	1,750
2014-03-06	1,755	1,755	1,726	1,735	263,400	1,735
2014-03-05	1,740	1,755	1,736	1,744	167,600	1,744
2014-03-04	1,690	1,734	1,689	1,730	219,300	1,730
2014-03-03	1,705	1,712	1,685	1,712	192,300	1,712
2014-02-28	1,720	1,722	1,698	1,712	208,600	1,712
2014-02-27	1,735	1,741	1,711	1,714	203,800	1,714
2014-02-26	1,721	1,748	1,721	1,741	142,900	1,741
2014-02-25	1,735	1,755	1,728	1,743	251,100	1,743
2014-02-24	1,704	1,744	1,703	1,729	166,100	1,729
2014-02-21	1,699	1,716	1,695	1,713	237,600	1,713
2014-02-20	1,705	1,719	1,688	1,700	472,100	1,700
2014-02-19	1,722	1,742	1,706	1,729	290,700	1,729
2014-02-18	1,682	1,744	1,682	1,738	360,700	1,738
2014-02-17	1,693	1,705	1,672	1,695	279,800	1,695
2014-02-14	1,700	1,716	1,670	1,694	417,600	1,694
2014-02-13	1,722	1,729	1,691	1,704	272,700	1,704
2014-02-12	1,773	1,773	1,694	1,718	474,300	1,718
2014-02-10	1,791	1,794	1,721	1,755	478,400	1,755
2014-02-07	1,790	1,815	1,770	1,801	298,500	1,801
2014-02-06	1,731	1,743	1,705	1,742	216,400	1,742
2014-02-05	1,730	1,740	1,690	1,719	255,000	1,719
2014-02-04	1,747	1,757	1,710	1,717	336,900	1,717
2014-02-03	1,806	1,819	1,785	1,794	206,200	1,794
2014-01-31	1,841	1,852	1,806	1,827	222,700	1,827
2014-01-30	1,836	1,856	1,815	1,832	310,000	1,832
2014-01-29	1,839	1,862	1,831	1,861	215,000	1,861
2014-01-28	1,800	1,833	1,793	1,817	180,500	1,817
2014-01-27	1,795	1,813	1,775	1,795	288,800	1,795
2014-01-24	1,825	1,836	1,806	1,832	303,000	1,832
2014-01-23	1,870	1,874	1,846	1,846	208,300	1,846
2014-01-22	1,847	1,864	1,840	1,861	175,600	1,861
2014-01-21	1,849	1,871	1,842	1,847	201,900	1,847
2014-01-20	1,848	1,859	1,830	1,840	167,600	1,840
2014-01-17	1,815	1,842	1,805	1,840	237,600	1,840
2014-01-16	1,795	1,815	1,790	1,811	234,500	1,811
2014-01-15	1,796	1,799	1,766	1,782	234,100	1,782
2014-01-14	1,774	1,779	1,751	1,760	254,300	1,760
2014-01-10	1,713	1,778	1,706	1,777	488,900	1,777
2014-01-09	1,705	1,714	1,701	1,713	173,000	1,713
2014-01-08	1,708	1,727	1,706	1,724	236,000	1,724
2014-01-07	1,724	1,724	1,691	1,697	252,700	1,697
2014-01-06	1,700	1,725	1,691	1,723	295,600	1,723

分割・併合履歴： [1991-12-25]1株→2株

6412 (株)平和 の時系列データ [2014年度]

6412 (株)平和の時系列データ [2014年度]