6412 (株)平和の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,674	2,682	2,656	2,672	145,500	2,672
2016-12-29	2,690	2,690	2,660	2,679	151,200	2,679
2016-12-28	2,665	2,695	2,662	2,690	147,900	2,690
2016-12-27	2,680	2,706	2,659	2,665	230,700	2,665
2016-12-26	2,663	2,688	2,658	2,667	202,500	2,667
2016-12-22	2,630	2,670	2,629	2,669	426,500	2,669
2016-12-21	2,635	2,637	2,618	2,626	207,200	2,626
2016-12-20	2,620	2,649	2,607	2,644	308,500	2,644
2016-12-19	2,594	2,645	2,594	2,640	218,600	2,640
2016-12-16	2,604	2,612	2,571	2,607	459,200	2,607
2016-12-15	2,649	2,656	2,618	2,627	318,600	2,627
2016-12-14	2,653	2,660	2,639	2,647	345,600	2,647
2016-12-13	2,640	2,678	2,633	2,657	334,400	2,657
2016-12-12	2,633	2,633	2,602	2,621	315,500	2,621
2016-12-09	2,600	2,634	2,599	2,633	396,700	2,633
2016-12-08	2,550	2,598	2,550	2,598	398,600	2,598
2016-12-07	2,494	2,537	2,491	2,535	258,300	2,535
2016-12-06	2,508	2,515	2,491	2,512	221,200	2,512
2016-12-05	2,533	2,533	2,485	2,493	255,600	2,493
2016-12-02	2,503	2,547	2,500	2,539	446,000	2,539
2016-12-01	2,478	2,502	2,475	2,502	477,500	2,502
2016-11-30	2,459	2,465	2,443	2,461	245,700	2,461
2016-11-29	2,452	2,470	2,425	2,437	232,100	2,437
2016-11-28	2,422	2,458	2,413	2,454	304,200	2,454
2016-11-25	2,410	2,429	2,407	2,422	135,200	2,422
2016-11-24	2,420	2,423	2,406	2,417	167,400	2,417
2016-11-22	2,400	2,416	2,390	2,400	141,500	2,400
2016-11-21	2,399	2,424	2,394	2,405	209,100	2,405
2016-11-18	2,400	2,400	2,364	2,371	139,600	2,371
2016-11-17	2,368	2,390	2,356	2,382	145,900	2,382
2016-11-16	2,370	2,394	2,357	2,374	191,100	2,374
2016-11-15	2,368	2,373	2,331	2,347	193,000	2,347
2016-11-14	2,328	2,374	2,319	2,362	271,800	2,362
2016-11-11	2,383	2,400	2,316	2,330	407,600	2,330
2016-11-10	2,388	2,421	2,361	2,366	425,300	2,366
2016-11-09	2,438	2,458	2,350	2,376	409,800	2,376
2016-11-08	2,465	2,465	2,438	2,452	108,800	2,452
2016-11-07	2,450	2,467	2,437	2,445	142,200	2,445
2016-11-04	2,430	2,445	2,407	2,443	212,100	2,443
2016-11-02	2,447	2,454	2,421	2,445	163,500	2,445
2016-11-01	2,459	2,470	2,435	2,470	181,100	2,470
2016-10-31	2,439	2,475	2,436	2,470	335,600	2,470
2016-10-28	2,428	2,455	2,412	2,455	379,700	2,455
2016-10-27	2,426	2,427	2,405	2,411	149,700	2,411
2016-10-26	2,395	2,427	2,385	2,426	182,300	2,426
2016-10-25	2,380	2,406	2,375	2,406	201,500	2,406
2016-10-24	2,354	2,378	2,352	2,372	120,100	2,372
2016-10-21	2,355	2,377	2,352	2,364	198,600	2,364
2016-10-20	2,356	2,378	2,353	2,371	274,600	2,371
2016-10-19	2,375	2,394	2,365	2,379	178,400	2,379
2016-10-17	2,332	2,349	2,313	2,349	238,100	2,349
2016-10-13	2,314	2,326	2,287	2,326	305,700	2,326
2016-10-12	2,306	2,315	2,280	2,286	210,500	2,286
2016-10-11	2,332	2,348	2,312	2,335	602,100	2,335
2016-10-07	2,278	2,291	2,247	2,255	304,000	2,255
2016-10-06	2,300	2,308	2,279	2,301	240,200	2,301
2016-10-05	2,278	2,298	2,270	2,293	249,300	2,293
2016-10-04	2,280	2,280	2,265	2,274	250,300	2,274
2016-10-03	2,257	2,288	2,251	2,272	250,300	2,272
2016-09-30	2,250	2,255	2,226	2,240	213,500	2,240
2016-09-29	2,266	2,275	2,254	2,265	235,600	2,265
2016-09-28	2,244	2,288	2,235	2,266	795,300	2,266
2016-09-27	2,290	2,322	2,265	2,322	907,900	2,322
2016-09-26	2,318	2,326	2,296	2,300	526,000	2,300
2016-09-23	2,294	2,324	2,286	2,317	417,400	2,317
2016-09-21	2,288	2,334	2,284	2,334	322,500	2,334
2016-09-20	2,269	2,298	2,258	2,289	527,200	2,289
2016-09-16	2,285	2,292	2,273	2,292	267,600	2,292
2016-09-15	2,309	2,310	2,266	2,275	246,000	2,275
2016-09-14	2,320	2,332	2,303	2,314	190,700	2,314
2016-09-13	2,348	2,352	2,321	2,323	276,400	2,323
2016-09-12	2,331	2,340	2,320	2,325	179,600	2,325
2016-09-09	2,360	2,369	2,343	2,345	195,300	2,345
2016-09-08	2,325	2,368	2,314	2,362	313,100	2,362
2016-09-07	2,283	2,319	2,277	2,317	159,600	2,317
2016-09-06	2,283	2,312	2,275	2,306	165,700	2,306
2016-09-05	2,297	2,298	2,277	2,283	162,100	2,283
2016-09-02	2,287	2,293	2,253	2,261	163,500	2,261
2016-09-01	2,235	2,284	2,220	2,284	236,300	2,284
2016-08-31	2,209	2,225	2,202	2,219	148,300	2,219
2016-08-30	2,177	2,206	2,177	2,194	174,100	2,194
2016-08-29	2,222	2,224	2,173	2,178	229,000	2,178
2016-08-26	2,190	2,190	2,161	2,178	201,800	2,178
2016-08-25	2,200	2,213	2,190	2,197	171,000	2,197
2016-08-24	2,166	2,199	2,166	2,191	164,600	2,191
2016-08-23	2,142	2,161	2,142	2,157	110,700	2,157
2016-08-22	2,128	2,153	2,128	2,149	127,500	2,149
2016-08-19	2,138	2,140	2,124	2,128	127,900	2,128
2016-08-18	2,124	2,142	2,118	2,132	158,800	2,132
2016-08-17	2,113	2,145	2,110	2,142	187,000	2,142
2016-08-16	2,151	2,172	2,150	2,153	150,800	2,153
2016-08-15	2,170	2,176	2,159	2,159	81,400	2,159
2016-08-12	2,169	2,177	2,155	2,174	130,800	2,174
2016-08-10	2,155	2,181	2,155	2,165	267,400	2,165
2016-08-09	2,160	2,204	2,156	2,172	389,900	2,172
2016-08-08	2,113	2,223	2,104	2,217	609,700	2,217
2016-08-05	2,075	2,091	2,056	2,063	261,800	2,063
2016-08-04	2,076	2,093	2,058	2,086	227,800	2,086
2016-08-03	2,075	2,078	2,052	2,066	172,200	2,066
2016-08-02	2,097	2,108	2,082	2,084	141,700	2,084
2016-08-01	2,092	2,115	2,066	2,109	191,200	2,109
2016-07-29	2,080	2,117	2,073	2,114	297,300	2,114
2016-07-28	2,112	2,112	2,072	2,086	259,700	2,086
2016-07-27	2,138	2,150	2,113	2,121	193,300	2,121
2016-07-26	2,131	2,137	2,112	2,126	231,000	2,126
2016-07-25	2,155	2,160	2,139	2,141	173,700	2,141
2016-07-22	2,154	2,173	2,150	2,157	159,600	2,157
2016-07-21	2,157	2,185	2,153	2,185	179,500	2,185
2016-07-20	2,143	2,147	2,118	2,145	172,900	2,145
2016-07-19	2,146	2,150	2,119	2,145	195,500	2,145
2016-07-15	2,140	2,149	2,111	2,116	248,100	2,116
2016-07-14	2,116	2,136	2,109	2,131	249,500	2,131
2016-07-13	2,141	2,147	2,104	2,106	191,400	2,106
2016-07-12	2,103	2,134	2,103	2,116	221,500	2,116
2016-07-11	2,058	2,094	2,047	2,071	218,700	2,071
2016-07-08	2,070	2,077	2,017	2,017	241,800	2,017
2016-07-07	2,044	2,059	2,041	2,058	141,100	2,058
2016-07-06	2,060	2,064	2,023	2,038	222,500	2,038
2016-07-05	2,080	2,087	2,071	2,083	129,500	2,083
2016-07-04	2,054	2,084	2,046	2,080	125,600	2,080
2016-07-01	2,059	2,070	2,042	2,054	237,600	2,054
2016-06-30	2,080	2,097	2,064	2,069	204,800	2,069
2016-06-29	2,021	2,058	2,012	2,057	289,600	2,057
2016-06-28	1,986	2,015	1,963	2,002	324,400	2,002
2016-06-27	1,998	2,021	1,995	2,015	165,300	2,015
2016-06-24	2,080	2,091	1,951	1,964	414,300	1,964
2016-06-23	2,056	2,077	2,044	2,074	169,400	2,074
2016-06-22	2,071	2,078	2,050	2,050	156,800	2,050
2016-06-21	2,050	2,092	2,033	2,083	245,000	2,083
2016-06-20	2,031	2,066	2,031	2,055	181,000	2,055
2016-06-17	2,024	2,055	2,013	2,021	423,000	2,021
2016-06-16	2,055	2,064	2,005	2,011	337,600	2,011
2016-06-15	2,040	2,058	2,032	2,047	190,400	2,047
2016-06-14	2,084	2,097	2,034	2,040	325,500	2,040
2016-06-13	2,124	2,126	2,090	2,090	245,700	2,090
2016-06-10	2,159	2,159	2,119	2,154	277,000	2,154
2016-06-09	2,171	2,181	2,130	2,139	303,900	2,139
2016-06-08	2,206	2,214	2,166	2,182	290,400	2,182
2016-06-07	2,194	2,220	2,182	2,185	123,200	2,185
2016-06-06	2,181	2,193	2,169	2,193	165,300	2,193
2016-06-03	2,178	2,211	2,175	2,203	200,700	2,203
2016-06-02	2,190	2,200	2,172	2,176	211,100	2,176
2016-06-01	2,211	2,218	2,193	2,201	148,100	2,201
2016-05-31	2,213	2,231	2,203	2,211	240,000	2,211
2016-05-30	2,212	2,224	2,202	2,213	161,600	2,213
2016-05-27	2,196	2,212	2,189	2,212	162,700	2,212
2016-05-26	2,222	2,222	2,178	2,181	217,700	2,181
2016-05-25	2,216	2,235	2,185	2,199	204,000	2,199
2016-05-24	2,171	2,193	2,171	2,186	181,900	2,186
2016-05-23	2,201	2,202	2,161	2,169	175,500	2,169
2016-05-20	2,170	2,210	2,170	2,201	329,100	2,201
2016-05-19	2,185	2,192	2,156	2,168	263,000	2,168
2016-05-18	2,149	2,157	2,130	2,148	287,500	2,148
2016-05-17	2,150	2,180	2,147	2,156	458,900	2,156
2016-05-16	2,176	2,176	2,132	2,140	313,800	2,140
2016-05-13	2,211	2,218	2,148	2,148	596,600	2,148
2016-05-12	2,258	2,261	2,205	2,212	502,800	2,212
2016-05-11	2,299	2,311	2,266	2,277	273,900	2,277
2016-05-10	2,281	2,293	2,267	2,286	207,100	2,286
2016-05-09	2,269	2,301	2,269	2,274	149,300	2,274
2016-05-06	2,251	2,276	2,235	2,248	351,200	2,248
2016-05-02	2,246	2,270	2,240	2,265	206,400	2,265
2016-04-28	2,361	2,379	2,305	2,305	244,800	2,305
2016-04-27	2,371	2,371	2,335	2,359	221,300	2,359
2016-04-26	2,380	2,392	2,366	2,372	193,600	2,372
2016-04-25	2,400	2,410	2,373	2,387	186,500	2,387
2016-04-22	2,380	2,413	2,377	2,409	183,000	2,409
2016-04-21	2,400	2,413	2,393	2,403	272,100	2,403
2016-04-20	2,370	2,388	2,364	2,380	229,100	2,380
2016-04-19	2,372	2,382	2,362	2,369	133,200	2,369
2016-04-18	2,315	2,338	2,315	2,332	196,800	2,332
2016-04-15	2,359	2,389	2,351	2,382	165,200	2,382
2016-04-14	2,377	2,393	2,355	2,385	303,600	2,385
2016-04-13	2,348	2,353	2,317	2,341	167,200	2,341
2016-04-12	2,287	2,342	2,283	2,334	348,000	2,334
2016-04-11	2,270	2,302	2,261	2,296	254,100	2,296
2016-04-08	2,226	2,310	2,226	2,292	266,700	2,292
2016-04-07	2,250	2,278	2,238	2,270	198,300	2,270
2016-04-06	2,219	2,248	2,201	2,247	366,100	2,247
2016-04-05	2,301	2,309	2,242	2,245	213,100	2,245
2016-04-04	2,301	2,341	2,292	2,307	199,700	2,307
2016-04-01	2,338	2,343	2,286	2,300	352,400	2,300
2016-03-31	2,377	2,394	2,331	2,333	299,100	2,333
2016-03-30	2,405	2,416	2,358	2,368	384,500	2,368
2016-03-29	2,394	2,417	2,380	2,409	641,000	2,409
2016-03-28	2,421	2,441	2,410	2,441	855,000	2,441
2016-03-25	2,421	2,433	2,398	2,411	397,200	2,411
2016-03-24	2,445	2,445	2,405	2,417	476,400	2,417
2016-03-23	2,437	2,461	2,431	2,453	458,200	2,453
2016-03-22	2,415	2,441	2,410	2,439	382,900	2,439
2016-03-18	2,399	2,412	2,381	2,408	321,900	2,408
2016-03-17	2,416	2,430	2,392	2,409	343,300	2,409
2016-03-16	2,386	2,423	2,383	2,415	322,000	2,415
2016-03-15	2,376	2,422	2,374	2,400	375,300	2,400
2016-03-14	2,392	2,410	2,385	2,397	269,500	2,397
2016-03-11	2,360	2,394	2,352	2,381	388,200	2,381
2016-03-10	2,378	2,396	2,372	2,386	280,800	2,386
2016-03-09	2,351	2,368	2,344	2,355	260,400	2,355
2016-03-08	2,388	2,397	2,351	2,379	303,100	2,379
2016-03-07	2,380	2,413	2,375	2,412	322,000	2,412
2016-03-04	2,350	2,386	2,333	2,384	298,600	2,384
2016-03-03	2,340	2,372	2,325	2,371	261,100	2,371
2016-03-02	2,373	2,374	2,342	2,357	318,300	2,357
2016-03-01	2,312	2,344	2,302	2,333	247,100	2,333
2016-02-29	2,384	2,385	2,329	2,329	246,800	2,329
2016-02-26	2,356	2,383	2,353	2,369	426,800	2,369
2016-02-25	2,295	2,356	2,294	2,344	509,200	2,344
2016-02-24	2,300	2,349	2,271	2,315	343,200	2,315
2016-02-23	2,374	2,374	2,307	2,326	233,800	2,326
2016-02-22	2,320	2,378	2,314	2,360	225,700	2,360
2016-02-19	2,340	2,365	2,323	2,341	243,300	2,341
2016-02-18	2,357	2,379	2,337	2,371	533,800	2,371
2016-02-17	2,319	2,363	2,262	2,317	382,200	2,317
2016-02-16	2,318	2,363	2,305	2,326	497,800	2,326
2016-02-15	2,163	2,346	2,149	2,323	904,800	2,323
2016-02-12	2,152	2,167	2,060	2,063	818,400	2,063
2016-02-10	2,334	2,334	2,206	2,235	603,100	2,235
2016-02-09	2,250	2,263	2,213	2,222	391,400	2,222
2016-02-08	2,253	2,323	2,249	2,315	267,000	2,315
2016-02-05	2,250	2,297	2,240	2,295	307,900	2,295
2016-02-04	2,303	2,305	2,255	2,265	307,300	2,265
2016-02-03	2,319	2,326	2,292	2,313	262,800	2,313
2016-02-02	2,340	2,368	2,334	2,347	151,500	2,347
2016-02-01	2,354	2,377	2,336	2,373	336,000	2,373
2016-01-29	2,259	2,339	2,235	2,330	410,000	2,330
2016-01-28	2,201	2,258	2,196	2,242	262,800	2,242
2016-01-27	2,216	2,230	2,189	2,225	416,500	2,225
2016-01-26	2,218	2,220	2,183	2,189	300,600	2,189
2016-01-25	2,192	2,234	2,182	2,234	335,900	2,234
2016-01-22	2,136	2,170	2,104	2,170	418,300	2,170
2016-01-21	2,120	2,175	2,088	2,089	346,600	2,089
2016-01-20	2,197	2,200	2,123	2,129	352,000	2,129
2016-01-19	2,200	2,215	2,177	2,197	188,400	2,197
2016-01-18	2,181	2,196	2,167	2,189	279,700	2,189
2016-01-15	2,229	2,250	2,208	2,222	330,800	2,222
2016-01-14	2,212	2,220	2,159	2,199	549,000	2,199
2016-01-13	2,200	2,259	2,199	2,253	496,600	2,253
2016-01-12	2,200	2,219	2,160	2,167	464,300	2,167
2016-01-08	2,218	2,236	2,202	2,217	387,100	2,217
2016-01-07	2,224	2,264	2,223	2,229	376,900	2,229
2016-01-06	2,257	2,269	2,224	2,236	235,400	2,236
2016-01-05	2,244	2,272	2,226	2,249	222,900	2,249
2016-01-04	2,266	2,274	2,231	2,243	273,300	2,243

分割・併合履歴： [1991-12-25]1株→2株

6412 (株)平和 の時系列データ [2016年度]

6412 (株)平和の時系列データ [2016年度]