6412 (株)平和の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,120	2,123	2,110	2,116	285,900	2,116
2017-12-28	2,130	2,144	2,114	2,119	629,200	2,119
2017-12-27	2,100	2,123	2,092	2,118	424,600	2,118
2017-12-26	2,076	2,107	2,076	2,095	546,300	2,095
2017-12-25	2,084	2,092	2,052	2,075	491,600	2,075
2017-12-22	2,061	2,097	2,061	2,079	539,100	2,079
2017-12-21	2,036	2,060	2,029	2,058	387,600	2,058
2017-12-20	1,986	2,035	1,983	2,032	451,100	2,032
2017-12-19	1,990	2,004	1,969	1,990	626,800	1,990
2017-12-18	1,998	2,010	1,991	1,995	517,300	1,995
2017-12-15	2,006	2,022	1,996	2,005	672,300	2,005
2017-12-14	1,982	2,000	1,980	1,994	479,500	1,994
2017-12-13	1,986	1,992	1,977	1,980	355,400	1,980
2017-12-12	1,990	2,007	1,979	1,987	568,800	1,987
2017-12-11	1,978	1,989	1,966	1,989	407,700	1,989
2017-12-08	1,961	1,985	1,960	1,979	431,700	1,979
2017-12-07	1,950	1,976	1,947	1,965	332,600	1,965
2017-12-06	1,980	1,988	1,941	1,942	622,500	1,942
2017-12-05	1,965	1,982	1,964	1,974	335,800	1,974
2017-12-04	1,949	1,982	1,945	1,962	442,300	1,962
2017-12-01	1,938	1,956	1,921	1,949	495,300	1,949
2017-11-30	1,915	1,953	1,902	1,938	914,500	1,938
2017-11-29	1,932	1,932	1,901	1,916	809,700	1,916
2017-11-28	1,944	1,948	1,923	1,926	566,000	1,926
2017-11-27	1,956	1,965	1,945	1,956	383,300	1,956
2017-11-24	1,963	1,965	1,932	1,960	708,700	1,960
2017-11-22	2,018	2,018	1,966	1,968	1,248,700	1,968
2017-11-21	2,050	2,059	2,030	2,032	337,100	2,032
2017-11-20	2,040	2,057	2,027	2,028	460,100	2,028
2017-11-17	2,069	2,074	2,036	2,041	765,000	2,041
2017-11-16	2,068	2,081	2,057	2,058	520,400	2,058
2017-11-15	2,129	2,133	2,067	2,070	680,000	2,070
2017-11-13	2,163	2,163	2,121	2,124	330,000	2,124
2017-11-10	2,127	2,176	2,125	2,173	526,900	2,173
2017-11-09	2,177	2,177	2,132	2,150	555,800	2,150
2017-11-08	2,141	2,173	2,134	2,172	307,100	2,172
2017-11-07	2,129	2,153	2,123	2,152	270,300	2,152
2017-11-06	2,140	2,152	2,129	2,141	295,300	2,141
2017-11-02	2,095	2,152	2,095	2,148	590,300	2,148
2017-11-01	2,100	2,107	2,093	2,097	339,200	2,097
2017-10-31	2,092	2,097	2,075	2,089	433,200	2,089
2017-10-30	2,122	2,131	2,095	2,102	508,600	2,102
2017-10-27	2,070	2,135	2,062	2,135	862,200	2,135
2017-10-26	2,052	2,068	2,040	2,060	808,000	2,060
2017-10-25	2,200	2,200	2,045	2,054	2,697,500	2,054
2017-10-24	2,244	2,290	2,243	2,290	399,800	2,290
2017-10-23	2,260	2,262	2,243	2,250	245,300	2,250
2017-10-20	2,234	2,243	2,228	2,238	176,400	2,238
2017-10-19	2,254	2,265	2,236	2,241	251,400	2,241
2017-10-18	2,217	2,250	2,214	2,249	357,500	2,249
2017-10-17	2,234	2,234	2,213	2,217	228,600	2,217
2017-10-16	2,220	2,236	2,211	2,225	332,800	2,225
2017-10-13	2,229	2,235	2,216	2,233	228,600	2,233
2017-10-12	2,208	2,233	2,205	2,232	381,000	2,232
2017-10-11	2,182	2,202	2,170	2,202	352,200	2,202
2017-10-10	2,181	2,193	2,162	2,192	586,200	2,192
2017-10-06	2,220	2,224	2,204	2,214	308,300	2,214
2017-10-05	2,230	2,234	2,217	2,230	273,500	2,230
2017-10-04	2,234	2,236	2,224	2,231	240,600	2,231
2017-10-03	2,232	2,232	2,207	2,226	294,900	2,226
2017-10-02	2,237	2,249	2,224	2,228	400,400	2,228
2017-09-29	2,228	2,236	2,208	2,231	311,300	2,231
2017-09-28	2,182	2,228	2,157	2,227	560,100	2,227
2017-09-27	2,181	2,203	2,158	2,187	1,166,000	2,187
2017-09-26	2,258	2,259	2,224	2,230	1,278,100	2,230
2017-09-25	2,223	2,250	2,205	2,247	700,200	2,247
2017-09-22	2,190	2,209	2,184	2,208	762,200	2,208
2017-09-21	2,163	2,196	2,160	2,178	950,900	2,178
2017-09-20	2,157	2,161	2,138	2,155	834,900	2,155
2017-09-19	2,181	2,188	2,155	2,157	712,200	2,157
2017-09-15	2,157	2,170	2,156	2,158	370,500	2,158
2017-09-14	2,185	2,190	2,161	2,162	408,200	2,162
2017-09-13	2,172	2,189	2,167	2,180	348,700	2,180
2017-09-12	2,163	2,176	2,157	2,165	344,700	2,165
2017-09-11	2,161	2,178	2,141	2,142	346,300	2,142
2017-09-08	2,150	2,158	2,139	2,144	422,100	2,144
2017-09-07	2,158	2,171	2,152	2,162	303,900	2,162
2017-09-06	2,165	2,173	2,136	2,145	638,600	2,145
2017-09-05	2,180	2,203	2,167	2,168	265,700	2,168
2017-09-04	2,192	2,198	2,164	2,172	488,900	2,172
2017-09-01	2,207	2,214	2,193	2,200	355,300	2,200
2017-08-31	2,195	2,214	2,191	2,192	356,600	2,192
2017-08-30	2,198	2,218	2,191	2,193	366,400	2,193
2017-08-29	2,206	2,210	2,193	2,202	276,300	2,202
2017-08-28	2,184	2,224	2,183	2,215	447,400	2,215
2017-08-25	2,170	2,180	2,164	2,173	287,300	2,173
2017-08-24	2,178	2,184	2,170	2,170	346,400	2,170
2017-08-23	2,171	2,203	2,171	2,181	421,200	2,181
2017-08-22	2,161	2,204	2,156	2,178	561,000	2,178
2017-08-21	2,245	2,245	2,160	2,161	1,173,200	2,161
2017-08-18	2,275	2,282	2,250	2,252	507,300	2,252
2017-08-17	2,314	2,327	2,291	2,293	512,700	2,293
2017-08-16	2,310	2,331	2,291	2,328	514,100	2,328
2017-08-15	2,300	2,316	2,297	2,307	344,500	2,307
2017-08-14	2,333	2,339	2,295	2,296	568,600	2,296
2017-08-10	2,355	2,365	2,307	2,333	998,600	2,333
2017-08-09	2,458	2,458	2,423	2,428	321,100	2,428
2017-08-08	2,477	2,477	2,443	2,456	171,100	2,456
2017-08-07	2,470	2,489	2,467	2,475	232,300	2,475
2017-08-04	2,493	2,499	2,451	2,456	266,900	2,456
2017-08-03	2,471	2,498	2,469	2,498	333,100	2,498
2017-08-02	2,466	2,484	2,454	2,469	305,400	2,469
2017-08-01	2,435	2,467	2,433	2,465	359,600	2,465
2017-07-31	2,423	2,432	2,410	2,429	272,100	2,429
2017-07-28	2,413	2,430	2,410	2,430	294,500	2,430
2017-07-27	2,426	2,431	2,408	2,410	286,500	2,410
2017-07-26	2,408	2,440	2,404	2,424	300,800	2,424
2017-07-25	2,400	2,413	2,398	2,406	151,900	2,406
2017-07-24	2,406	2,406	2,384	2,402	349,800	2,402
2017-07-21	2,416	2,423	2,405	2,413	183,600	2,413
2017-07-20	2,412	2,421	2,406	2,416	233,900	2,416
2017-07-19	2,417	2,426	2,397	2,406	415,700	2,406
2017-07-18	2,413	2,420	2,386	2,414	470,000	2,414
2017-07-14	2,419	2,426	2,411	2,416	302,700	2,416
2017-07-13	2,406	2,415	2,397	2,408	277,700	2,408
2017-07-12	2,399	2,411	2,387	2,402	446,700	2,402
2017-07-11	2,460	2,461	2,384	2,405	1,191,800	2,405
2017-07-10	2,512	2,523	2,495	2,499	169,000	2,499
2017-07-07	2,512	2,533	2,495	2,505	318,800	2,505
2017-07-06	2,510	2,535	2,506	2,524	369,500	2,524
2017-07-05	2,473	2,516	2,467	2,515	345,300	2,515
2017-07-04	2,472	2,492	2,456	2,473	292,900	2,473
2017-07-03	2,501	2,501	2,465	2,466	368,800	2,466
2017-06-30	2,506	2,506	2,487	2,505	254,700	2,505
2017-06-29	2,535	2,542	2,508	2,514	437,500	2,514
2017-06-28	2,511	2,536	2,511	2,531	445,900	2,531
2017-06-27	2,484	2,515	2,479	2,514	399,500	2,514
2017-06-26	2,475	2,486	2,465	2,473	273,500	2,473
2017-06-23	2,470	2,478	2,461	2,472	163,600	2,472
2017-06-22	2,469	2,481	2,465	2,469	155,800	2,469
2017-06-21	2,469	2,475	2,451	2,463	196,200	2,463
2017-06-20	2,500	2,501	2,465	2,467	295,100	2,467
2017-06-19	2,459	2,487	2,458	2,486	265,100	2,486
2017-06-16	2,437	2,452	2,435	2,440	214,000	2,440
2017-06-15	2,435	2,448	2,419	2,428	282,900	2,428
2017-06-14	2,449	2,469	2,435	2,435	230,100	2,435
2017-06-13	2,448	2,466	2,444	2,444	305,200	2,444
2017-06-12	2,424	2,448	2,412	2,445	320,300	2,445
2017-06-09	2,430	2,447	2,419	2,420	385,600	2,420
2017-06-08	2,464	2,469	2,450	2,450	224,100	2,450
2017-06-07	2,450	2,469	2,438	2,459	232,100	2,459
2017-06-06	2,472	2,477	2,448	2,450	324,700	2,450
2017-06-05	2,460	2,472	2,439	2,469	289,700	2,469
2017-06-02	2,465	2,475	2,455	2,457	407,100	2,457
2017-06-01	2,407	2,466	2,401	2,463	411,100	2,463
2017-05-31	2,438	2,444	2,408	2,409	572,500	2,409
2017-05-30	2,455	2,464	2,434	2,441	347,300	2,441
2017-05-29	2,463	2,477	2,450	2,456	439,000	2,456
2017-05-26	2,465	2,467	2,447	2,455	342,100	2,455
2017-05-25	2,460	2,465	2,427	2,463	439,300	2,463
2017-05-24	2,499	2,502	2,438	2,458	604,000	2,458
2017-05-23	2,564	2,569	2,462	2,475	1,034,400	2,475
2017-05-22	2,580	2,585	2,562	2,583	336,600	2,583
2017-05-19	2,550	2,561	2,535	2,560	268,200	2,560
2017-05-18	2,540	2,556	2,517	2,550	333,700	2,550
2017-05-17	2,593	2,596	2,560	2,561	342,100	2,561
2017-05-16	2,600	2,615	2,584	2,600	549,500	2,600
2017-05-15	2,610	2,611	2,567	2,582	461,100	2,582
2017-05-12	2,612	2,619	2,586	2,603	586,100	2,603
2017-05-11	2,663	2,685	2,552	2,612	1,461,500	2,612
2017-05-10	2,925	2,937	2,896	2,908	332,000	2,908
2017-05-09	2,906	2,927	2,890	2,916	359,200	2,916
2017-05-08	2,893	2,914	2,886	2,908	305,500	2,908
2017-05-02	2,868	2,883	2,862	2,874	207,200	2,874
2017-05-01	2,841	2,879	2,841	2,876	173,700	2,876
2017-04-28	2,838	2,872	2,836	2,871	306,800	2,871
2017-04-27	2,832	2,846	2,830	2,844	228,700	2,844
2017-04-26	2,854	2,863	2,842	2,853	201,100	2,853
2017-04-25	2,806	2,824	2,798	2,819	181,300	2,819
2017-04-24	2,814	2,833	2,794	2,806	244,600	2,806
2017-04-21	2,740	2,774	2,731	2,773	207,100	2,773
2017-04-20	2,705	2,729	2,702	2,721	171,000	2,721
2017-04-19	2,724	2,730	2,696	2,705	397,900	2,705
2017-04-18	2,741	2,753	2,732	2,734	165,500	2,734
2017-04-17	2,715	2,741	2,715	2,731	153,400	2,731
2017-04-14	2,732	2,742	2,710	2,713	214,900	2,713
2017-04-13	2,727	2,750	2,712	2,744	267,000	2,744
2017-04-12	2,722	2,742	2,705	2,742	305,800	2,742
2017-04-11	2,722	2,748	2,720	2,742	272,900	2,742
2017-04-10	2,715	2,749	2,711	2,742	301,200	2,742
2017-04-07	2,683	2,722	2,682	2,707	380,700	2,707
2017-04-06	2,741	2,748	2,683	2,685	453,300	2,685
2017-04-05	2,770	2,789	2,740	2,750	398,500	2,750
2017-04-04	2,784	2,844	2,757	2,775	511,000	2,775
2017-04-03	2,767	2,822	2,765	2,782	508,100	2,782
2017-03-31	2,851	2,861	2,768	2,768	454,800	2,768
2017-03-30	2,854	2,887	2,826	2,833	451,100	2,833
2017-03-29	2,942	2,942	2,862	2,873	892,900	2,873
2017-03-28	2,990	3,010	2,942	2,966	1,068,700	2,966
2017-03-27	2,975	2,997	2,955	2,964	770,700	2,964
2017-03-24	2,972	3,020	2,952	2,987	465,600	2,987
2017-03-23	2,985	2,996	2,941	2,952	727,900	2,952
2017-03-22	2,997	3,015	2,988	2,990	446,700	2,990
2017-03-21	3,005	3,030	3,000	3,030	357,700	3,030
2017-03-17	3,025	3,035	3,010	3,015	319,400	3,015
2017-03-16	3,010	3,065	2,992	3,055	307,800	3,055
2017-03-15	3,080	3,085	3,030	3,030	299,900	3,030
2017-03-14	3,085	3,100	3,065	3,090	212,500	3,090
2017-03-13	3,055	3,080	3,030	3,075	219,800	3,075
2017-03-10	3,050	3,070	3,030	3,055	382,500	3,055
2017-03-09	3,060	3,065	3,025	3,035	331,500	3,035
2017-03-08	3,065	3,075	3,035	3,050	394,300	3,050
2017-03-07	3,070	3,085	3,055	3,075	211,400	3,075
2017-03-06	3,045	3,075	3,045	3,065	257,600	3,065
2017-03-03	3,060	3,070	3,035	3,055	270,100	3,055
2017-03-02	3,070	3,075	3,035	3,050	353,000	3,050
2017-03-01	3,050	3,055	3,010	3,055	489,200	3,055
2017-02-28	3,030	3,070	3,020	3,040	451,300	3,040
2017-02-27	3,020	3,020	2,994	3,010	429,200	3,010
2017-02-24	2,996	3,010	2,974	3,000	240,400	3,000
2017-02-23	3,000	3,055	2,996	3,000	336,100	3,000
2017-02-22	2,980	2,990	2,966	2,990	232,300	2,990
2017-02-21	2,950	2,985	2,950	2,984	339,600	2,984
2017-02-20	2,927	2,946	2,912	2,937	219,600	2,937
2017-02-17	2,899	2,933	2,888	2,920	332,400	2,920
2017-02-16	2,891	2,927	2,891	2,920	340,300	2,920
2017-02-15	2,874	2,944	2,874	2,884	409,100	2,884
2017-02-14	2,854	2,875	2,828	2,828	311,800	2,828
2017-02-13	2,835	2,861	2,801	2,835	350,300	2,835
2017-02-10	2,702	2,818	2,702	2,816	575,600	2,816
2017-02-09	2,699	2,711	2,678	2,692	255,600	2,692
2017-02-08	2,705	2,706	2,677	2,699	249,500	2,699
2017-02-07	2,688	2,719	2,688	2,695	196,900	2,695
2017-02-06	2,702	2,708	2,671	2,687	420,000	2,687
2017-02-03	2,722	2,735	2,695	2,696	231,600	2,696
2017-02-02	2,742	2,743	2,706	2,707	182,300	2,707
2017-02-01	2,704	2,740	2,698	2,734	202,300	2,734
2017-01-31	2,719	2,731	2,697	2,724	232,400	2,724
2017-01-30	2,757	2,760	2,730	2,743	263,000	2,743
2017-01-27	2,770	2,775	2,751	2,763	235,500	2,763
2017-01-26	2,732	2,768	2,732	2,764	256,600	2,764
2017-01-25	2,743	2,746	2,721	2,736	137,000	2,736
2017-01-24	2,710	2,743	2,710	2,723	97,800	2,723
2017-01-23	2,720	2,738	2,705	2,720	163,500	2,720
2017-01-20	2,700	2,744	2,700	2,736	117,300	2,736
2017-01-19	2,715	2,738	2,702	2,723	165,900	2,723
2017-01-18	2,684	2,703	2,651	2,695	343,900	2,695
2017-01-17	2,750	2,750	2,708	2,709	160,900	2,709
2017-01-16	2,777	2,786	2,752	2,757	168,000	2,757
2017-01-13	2,717	2,774	2,710	2,769	251,400	2,769
2017-01-12	2,740	2,750	2,716	2,733	253,600	2,733
2017-01-11	2,754	2,758	2,742	2,747	219,400	2,747
2017-01-10	2,754	2,770	2,742	2,751	257,100	2,751
2017-01-06	2,704	2,757	2,702	2,754	283,700	2,754
2017-01-05	2,705	2,726	2,693	2,704	278,800	2,704
2017-01-04	2,666	2,708	2,662	2,706	348,200	2,706

分割・併合履歴： [1991-12-25]1株→2株

6412 (株)平和 の時系列データ [2017年度]

6412 (株)平和の時系列データ [2017年度]