6412 (株)平和の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,229	2,248	2,201	2,232	333,000	2,232
2018-12-27	2,228	2,252	2,196	2,248	442,800	2,248
2018-12-26	2,110	2,176	2,101	2,137	446,700	2,137
2018-12-25	2,157	2,179	2,076	2,098	454,300	2,098
2018-12-21	2,250	2,250	2,179	2,203	480,300	2,203
2018-12-20	2,351	2,359	2,264	2,266	380,900	2,266
2018-12-19	2,391	2,391	2,350	2,369	261,500	2,369
2018-12-18	2,400	2,400	2,355	2,367	262,700	2,367
2018-12-17	2,421	2,443	2,415	2,426	267,300	2,426
2018-12-14	2,434	2,461	2,410	2,421	316,800	2,421
2018-12-13	2,394	2,444	2,394	2,434	237,600	2,434
2018-12-12	2,384	2,415	2,378	2,401	225,300	2,401
2018-12-11	2,385	2,404	2,361	2,375	213,500	2,375
2018-12-10	2,387	2,412	2,368	2,387	197,500	2,387
2018-12-07	2,372	2,430	2,370	2,427	286,800	2,427
2018-12-06	2,391	2,391	2,354	2,365	179,300	2,365
2018-12-05	2,362	2,402	2,357	2,392	158,000	2,392
2018-12-04	2,443	2,445	2,389	2,396	209,900	2,396
2018-12-03	2,431	2,442	2,409	2,440	350,800	2,440
2018-11-30	2,402	2,418	2,372	2,418	298,600	2,418
2018-11-29	2,427	2,427	2,388	2,394	201,400	2,394
2018-11-28	2,420	2,436	2,409	2,413	222,200	2,413
2018-11-27	2,403	2,429	2,388	2,427	283,900	2,427
2018-11-26	2,317	2,392	2,317	2,380	335,000	2,380
2018-11-22	2,346	2,361	2,291	2,344	603,600	2,344
2018-11-21	2,375	2,389	2,338	2,341	320,600	2,341
2018-11-20	2,401	2,418	2,382	2,395	300,100	2,395
2018-11-19	2,422	2,428	2,391	2,411	314,500	2,411
2018-11-16	2,389	2,412	2,362	2,395	500,100	2,395
2018-11-15	2,425	2,430	2,325	2,391	844,300	2,391
2018-11-14	2,519	2,538	2,462	2,468	555,300	2,468
2018-11-13	2,581	2,611	2,512	2,521	733,500	2,521
2018-11-12	2,680	2,822	2,644	2,657	899,200	2,657
2018-11-09	2,623	2,644	2,601	2,632	345,600	2,632
2018-11-08	2,633	2,647	2,608	2,623	366,000	2,623
2018-11-07	2,609	2,638	2,593	2,601	281,700	2,601
2018-11-06	2,592	2,620	2,578	2,601	276,600	2,601
2018-11-05	2,560	2,604	2,560	2,589	197,600	2,589
2018-11-02	2,592	2,606	2,581	2,593	299,000	2,593
2018-11-01	2,563	2,576	2,540	2,557	253,400	2,557
2018-10-31	2,600	2,600	2,553	2,583	269,000	2,583
2018-10-30	2,501	2,583	2,501	2,580	927,700	2,580
2018-10-29	2,532	2,554	2,516	2,525	299,000	2,525
2018-10-26	2,495	2,507	2,477	2,496	273,200	2,496
2018-10-25	2,509	2,539	2,486	2,489	355,900	2,489
2018-10-24	2,599	2,603	2,548	2,559	351,400	2,559
2018-10-23	2,625	2,639	2,586	2,589	334,100	2,589
2018-10-22	2,591	2,626	2,575	2,624	320,300	2,624
2018-10-19	2,561	2,597	2,556	2,592	269,200	2,592
2018-10-18	2,569	2,624	2,561	2,602	452,600	2,602
2018-10-17	2,530	2,570	2,510	2,557	400,400	2,557
2018-10-16	2,435	2,511	2,433	2,508	437,900	2,508
2018-10-15	2,475	2,488	2,432	2,433	460,900	2,433
2018-10-12	2,481	2,489	2,452	2,464	339,100	2,464
2018-10-11	2,471	2,485	2,453	2,475	371,500	2,475
2018-10-10	2,476	2,524	2,473	2,513	613,400	2,513
2018-10-09	2,457	2,487	2,449	2,480	776,400	2,480
2018-10-05	2,425	2,474	2,413	2,457	612,000	2,457
2018-10-04	2,424	2,443	2,402	2,432	739,200	2,432
2018-10-03	2,450	2,474	2,427	2,445	474,700	2,445
2018-10-02	2,503	2,512	2,434	2,481	732,900	2,481
2018-10-01	2,555	2,562	2,517	2,522	512,400	2,522
2018-09-28	2,539	2,555	2,516	2,534	460,400	2,534
2018-09-27	2,580	2,581	2,507	2,532	745,600	2,532
2018-09-26	2,653	2,671	2,517	2,547	1,681,700	2,547
2018-09-25	2,680	2,729	2,667	2,729	1,762,500	2,729
2018-09-21	2,706	2,719	2,676	2,686	805,500	2,686
2018-09-20	2,698	2,708	2,681	2,705	446,500	2,705
2018-09-19	2,684	2,721	2,673	2,703	548,200	2,703
2018-09-18	2,633	2,673	2,617	2,673	501,400	2,673
2018-09-14	2,674	2,676	2,617	2,628	552,100	2,628
2018-09-13	2,646	2,676	2,627	2,646	304,100	2,646
2018-09-12	2,631	2,645	2,613	2,621	434,000	2,621
2018-09-11	2,660	2,665	2,623	2,631	226,800	2,631
2018-09-10	2,700	2,705	2,664	2,669	361,100	2,669
2018-09-07	2,614	2,684	2,599	2,681	476,400	2,681
2018-09-06	2,616	2,626	2,586	2,599	330,400	2,599
2018-09-05	2,627	2,627	2,586	2,605	319,100	2,605
2018-09-04	2,611	2,634	2,587	2,631	258,600	2,631
2018-09-03	2,667	2,667	2,600	2,611	383,100	2,611
2018-08-31	2,630	2,670	2,620	2,661	293,900	2,661
2018-08-30	2,676	2,676	2,647	2,659	272,400	2,659
2018-08-29	2,660	2,694	2,653	2,670	283,800	2,670
2018-08-28	2,673	2,676	2,643	2,645	241,800	2,645
2018-08-27	2,623	2,677	2,623	2,672	305,700	2,672
2018-08-24	2,606	2,627	2,597	2,611	209,900	2,611
2018-08-23	2,560	2,596	2,542	2,590	265,800	2,590
2018-08-22	2,610	2,616	2,534	2,553	632,500	2,553
2018-08-21	2,655	2,659	2,628	2,633	245,700	2,633
2018-08-20	2,690	2,707	2,665	2,673	237,200	2,673
2018-08-17	2,675	2,694	2,654	2,691	179,300	2,691
2018-08-16	2,699	2,703	2,667	2,675	277,800	2,675
2018-08-15	2,718	2,733	2,667	2,697	265,100	2,697
2018-08-14	2,688	2,721	2,646	2,719	363,100	2,719
2018-08-13	2,751	2,774	2,677	2,690	671,200	2,690
2018-08-10	2,660	2,800	2,653	2,790	1,699,000	2,790
2018-08-09	2,516	2,564	2,511	2,529	560,100	2,529
2018-08-08	2,523	2,543	2,513	2,515	294,900	2,515
2018-08-07	2,501	2,532	2,492	2,532	204,600	2,532
2018-08-06	2,520	2,534	2,495	2,496	160,800	2,496
2018-08-03	2,529	2,539	2,517	2,522	149,000	2,522
2018-08-02	2,519	2,535	2,504	2,519	232,700	2,519
2018-08-01	2,503	2,530	2,496	2,512	395,700	2,512
2018-07-31	2,530	2,530	2,490	2,503	974,200	2,503
2018-07-30	2,581	2,581	2,548	2,548	280,600	2,548
2018-07-27	2,600	2,603	2,587	2,592	191,600	2,592
2018-07-26	2,610	2,621	2,587	2,608	212,800	2,608
2018-07-25	2,633	2,643	2,596	2,599	210,300	2,599
2018-07-24	2,680	2,683	2,635	2,642	202,000	2,642
2018-07-23	2,621	2,676	2,616	2,662	303,200	2,662
2018-07-20	2,665	2,666	2,610	2,613	392,500	2,613
2018-07-19	2,700	2,700	2,663	2,665	208,000	2,665
2018-07-18	2,692	2,760	2,692	2,709	426,000	2,709
2018-07-17	2,597	2,676	2,590	2,662	415,300	2,662
2018-07-13	2,612	2,612	2,582	2,587	287,800	2,587
2018-07-12	2,613	2,638	2,613	2,617	269,100	2,617
2018-07-11	2,609	2,636	2,593	2,608	352,700	2,608
2018-07-10	2,630	2,638	2,593	2,593	310,500	2,593
2018-07-09	2,630	2,645	2,620	2,636	219,100	2,636
2018-07-06	2,588	2,637	2,584	2,634	424,400	2,634
2018-07-05	2,593	2,642	2,586	2,609	335,700	2,609
2018-07-04	2,550	2,637	2,541	2,630	369,600	2,630
2018-07-03	2,580	2,604	2,561	2,588	348,700	2,588
2018-07-02	2,680	2,687	2,603	2,606	423,400	2,606
2018-06-29	2,629	2,678	2,629	2,674	355,100	2,674
2018-06-28	2,645	2,674	2,635	2,646	431,500	2,646
2018-06-27	2,596	2,650	2,579	2,645	434,700	2,645
2018-06-26	2,612	2,639	2,563	2,578	367,300	2,578
2018-06-25	2,620	2,645	2,618	2,622	316,900	2,622
2018-06-22	2,591	2,625	2,590	2,611	328,500	2,611
2018-06-21	2,602	2,634	2,580	2,588	290,200	2,588
2018-06-20	2,594	2,630	2,559	2,594	345,300	2,594
2018-06-19	2,630	2,660	2,580	2,587	374,400	2,587
2018-06-18	2,630	2,666	2,612	2,620	392,300	2,620
2018-06-15	2,646	2,659	2,622	2,623	465,700	2,623
2018-06-14	2,578	2,634	2,567	2,617	465,700	2,617
2018-06-13	2,548	2,597	2,537	2,589	518,400	2,589
2018-06-12	2,524	2,550	2,512	2,546	283,100	2,546
2018-06-11	2,480	2,534	2,475	2,523	262,100	2,523
2018-06-08	2,484	2,517	2,480	2,504	338,700	2,504
2018-06-07	2,520	2,525	2,485	2,493	276,500	2,493
2018-06-06	2,510	2,535	2,504	2,528	424,100	2,528
2018-06-05	2,488	2,509	2,465	2,508	268,900	2,508
2018-06-04	2,485	2,493	2,477	2,491	198,300	2,491
2018-06-01	2,463	2,477	2,445	2,468	396,000	2,468
2018-05-31	2,480	2,500	2,464	2,499	301,000	2,499
2018-05-30	2,455	2,479	2,448	2,479	290,600	2,479
2018-05-29	2,470	2,482	2,450	2,479	192,400	2,479
2018-05-28	2,431	2,489	2,420	2,486	373,200	2,486
2018-05-25	2,433	2,446	2,404	2,434	250,300	2,434
2018-05-24	2,468	2,475	2,443	2,445	264,800	2,445
2018-05-23	2,480	2,481	2,445	2,469	339,500	2,469
2018-05-22	2,467	2,499	2,451	2,495	402,500	2,495
2018-05-21	2,502	2,510	2,465	2,467	280,300	2,467
2018-05-18	2,485	2,514	2,482	2,502	510,500	2,502
2018-05-17	2,473	2,496	2,465	2,489	428,600	2,489
2018-05-16	2,440	2,500	2,440	2,458	700,900	2,458
2018-05-15	2,440	2,442	2,402	2,427	381,000	2,427
2018-05-14	2,430	2,447	2,392	2,438	654,100	2,438
2018-05-11	2,436	2,497	2,401	2,461	1,914,600	2,461
2018-05-10	2,220	2,220	2,173	2,186	533,800	2,186
2018-05-09	2,279	2,279	2,213	2,236	470,300	2,236
2018-05-08	2,319	2,347	2,298	2,303	361,500	2,303
2018-05-07	2,300	2,334	2,278	2,328	425,300	2,328
2018-05-02	2,250	2,299	2,243	2,287	427,400	2,287
2018-05-01	2,201	2,261	2,179	2,250	510,200	2,250
2018-04-27	2,178	2,187	2,155	2,176	244,100	2,176
2018-04-26	2,180	2,205	2,175	2,177	296,800	2,177
2018-04-25	2,144	2,180	2,143	2,175	164,800	2,175
2018-04-24	2,178	2,182	2,165	2,172	153,200	2,172
2018-04-23	2,150	2,164	2,145	2,161	141,500	2,161
2018-04-20	2,160	2,174	2,152	2,161	175,500	2,161
2018-04-19	2,179	2,209	2,171	2,177	274,700	2,177
2018-04-18	2,128	2,180	2,121	2,163	362,100	2,163
2018-04-17	2,120	2,140	2,118	2,128	346,100	2,128
2018-04-16	2,089	2,130	2,086	2,126	211,900	2,126
2018-04-13	2,098	2,116	2,090	2,099	301,600	2,099
2018-04-12	2,060	2,092	2,040	2,085	287,200	2,085
2018-04-11	2,087	2,097	2,063	2,069	208,900	2,069
2018-04-10	2,085	2,099	2,076	2,087	391,500	2,087
2018-04-09	2,092	2,100	2,080	2,088	290,800	2,088
2018-04-06	2,112	2,116	2,072	2,072	418,700	2,072
2018-04-05	2,130	2,139	2,100	2,101	342,300	2,101
2018-04-04	2,105	2,134	2,094	2,106	483,900	2,106
2018-04-03	2,090	2,104	2,086	2,091	467,200	2,091
2018-03-30	2,100	2,140	2,090	2,139	566,900	2,139
2018-03-29	2,215	2,215	2,066	2,085	735,800	2,085
2018-03-28	2,170	2,219	2,149	2,217	1,195,600	2,217
2018-03-27	2,184	2,226	2,182	2,226	1,354,500	2,226
2018-03-26	2,180	2,188	2,129	2,168	1,109,900	2,168
2018-03-23	2,197	2,205	2,171	2,181	794,100	2,181
2018-03-22	2,189	2,219	2,171	2,214	890,000	2,214
2018-03-20	2,163	2,184	2,154	2,173	820,100	2,173
2018-03-19	2,200	2,204	2,163	2,178	556,200	2,178
2018-03-16	2,224	2,235	2,205	2,206	566,900	2,206
2018-03-15	2,250	2,250	2,208	2,226	434,900	2,226
2018-03-14	2,259	2,277	2,232	2,240	501,800	2,240
2018-03-13	2,287	2,287	2,260	2,265	404,600	2,265
2018-03-12	2,324	2,344	2,286	2,289	486,900	2,289
2018-03-09	2,354	2,362	2,317	2,329	515,500	2,329
2018-03-08	2,337	2,364	2,337	2,349	391,500	2,349
2018-03-07	2,321	2,351	2,315	2,331	466,600	2,331
2018-03-06	2,349	2,379	2,326	2,329	589,800	2,329
2018-03-05	2,340	2,365	2,328	2,340	473,100	2,340
2018-03-02	2,312	2,352	2,312	2,336	583,200	2,336
2018-03-01	2,301	2,350	2,291	2,345	637,800	2,345
2018-02-28	2,306	2,335	2,298	2,317	497,000	2,317
2018-02-27	2,362	2,374	2,296	2,309	633,000	2,309
2018-02-26	2,363	2,402	2,345	2,349	875,300	2,349
2018-02-23	2,305	2,389	2,305	2,354	1,125,700	2,354
2018-02-22	2,204	2,319	2,185	2,285	1,968,200	2,285
2018-02-21	2,151	2,153	2,104	2,116	398,900	2,116
2018-02-20	2,151	2,164	2,147	2,154	262,900	2,154
2018-02-19	2,137	2,167	2,130	2,147	232,100	2,147
2018-02-16	2,113	2,134	2,103	2,107	254,000	2,107
2018-02-15	2,147	2,148	2,089	2,096	445,700	2,096
2018-02-14	2,194	2,202	2,135	2,139	614,600	2,139
2018-02-13	2,228	2,238	2,164	2,167	555,600	2,167
2018-02-09	2,100	2,218	2,099	2,216	1,047,000	2,216
2018-02-08	2,104	2,173	2,095	2,173	690,200	2,173
2018-02-07	2,095	2,122	2,086	2,087	504,000	2,087
2018-02-06	2,069	2,069	2,015	2,045	833,600	2,045
2018-02-05	2,149	2,164	2,113	2,115	435,600	2,115
2018-02-02	2,185	2,187	2,163	2,166	237,400	2,166
2018-02-01	2,188	2,195	2,151	2,188	393,200	2,188
2018-01-31	2,189	2,231	2,157	2,184	982,600	2,184
2018-01-30	2,125	2,202	2,112	2,194	949,100	2,194
2018-01-29	2,110	2,128	2,101	2,119	235,600	2,119
2018-01-26	2,124	2,136	2,113	2,118	389,300	2,118
2018-01-25	2,137	2,142	2,122	2,128	426,000	2,128
2018-01-24	2,157	2,162	2,140	2,146	270,800	2,146
2018-01-23	2,153	2,156	2,145	2,145	222,200	2,145
2018-01-22	2,123	2,139	2,118	2,133	238,300	2,133
2018-01-19	2,127	2,130	2,103	2,115	320,100	2,115
2018-01-18	2,160	2,164	2,127	2,127	577,300	2,127
2018-01-17	2,144	2,159	2,123	2,141	664,300	2,141
2018-01-16	2,119	2,135	2,119	2,129	390,100	2,129
2018-01-15	2,118	2,144	2,112	2,113	424,700	2,113
2018-01-12	2,097	2,117	2,088	2,105	405,700	2,105
2018-01-11	2,076	2,095	2,071	2,091	523,300	2,091
2018-01-10	2,077	2,083	2,061	2,076	561,500	2,076
2018-01-09	2,108	2,111	2,066	2,070	474,900	2,070
2018-01-05	2,085	2,105	2,085	2,090	427,700	2,090
2018-01-04	2,116	2,118	2,068	2,076	671,000	2,076

分割・併合履歴： [1991-12-25]1株→2株

6412 (株)平和 の時系列データ [2018年度]

6412 (株)平和の時系列データ [2018年度]