6412 (株)平和の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,295	2,303	2,282	2,286	123,900	2,286
2019-12-27	2,282	2,301	2,282	2,290	155,500	2,290
2019-12-26	2,274	2,282	2,264	2,278	164,000	2,278
2019-12-25	2,261	2,273	2,255	2,267	107,600	2,267
2019-12-24	2,260	2,267	2,252	2,261	107,500	2,261
2019-12-23	2,250	2,263	2,250	2,260	138,800	2,260
2019-12-20	2,250	2,254	2,236	2,238	185,400	2,238
2019-12-19	2,260	2,263	2,238	2,246	135,800	2,246
2019-12-18	2,238	2,253	2,233	2,252	141,800	2,252
2019-12-17	2,248	2,259	2,241	2,256	137,500	2,256
2019-12-16	2,255	2,271	2,247	2,248	90,500	2,248
2019-12-13	2,272	2,273	2,247	2,248	206,600	2,248
2019-12-12	2,258	2,262	2,246	2,248	114,600	2,248
2019-12-11	2,261	2,273	2,243	2,248	120,000	2,248
2019-12-10	2,273	2,274	2,259	2,266	112,200	2,266
2019-12-09	2,279	2,279	2,260	2,272	85,400	2,272
2019-12-06	2,258	2,266	2,256	2,262	121,600	2,262
2019-12-05	2,270	2,278	2,261	2,272	137,200	2,272
2019-12-04	2,235	2,267	2,226	2,262	157,200	2,262
2019-12-03	2,250	2,259	2,235	2,245	130,500	2,245
2019-12-02	2,252	2,276	2,252	2,269	82,600	2,269
2019-11-29	2,273	2,274	2,244	2,252	96,100	2,252
2019-11-28	2,268	2,269	2,254	2,264	119,800	2,264
2019-11-27	2,280	2,285	2,267	2,271	128,700	2,271
2019-11-26	2,266	2,287	2,265	2,286	198,600	2,286
2019-11-25	2,285	2,285	2,262	2,266	85,200	2,266
2019-11-22	2,277	2,283	2,261	2,263	109,600	2,263
2019-11-21	2,295	2,300	2,259	2,288	157,400	2,288
2019-11-20	2,288	2,305	2,257	2,305	401,800	2,305
2019-11-19	2,251	2,298	2,236	2,298	448,700	2,298
2019-11-18	2,230	2,271	2,210	2,267	408,800	2,267
2019-11-15	2,225	2,254	2,201	2,241	341,300	2,241
2019-11-14	2,203	2,221	2,177	2,182	365,200	2,182
2019-11-13	2,270	2,272	2,251	2,252	206,800	2,252
2019-11-12	2,259	2,277	2,259	2,268	130,100	2,268
2019-11-11	2,270	2,273	2,255	2,265	131,700	2,265
2019-11-08	2,269	2,276	2,247	2,252	193,400	2,252
2019-11-07	2,259	2,269	2,234	2,246	165,800	2,246
2019-11-06	2,277	2,282	2,251	2,253	110,600	2,253
2019-11-05	2,255	2,289	2,255	2,272	221,300	2,272
2019-11-01	2,217	2,240	2,215	2,240	100,700	2,240
2019-10-31	2,251	2,255	2,223	2,232	83,600	2,232
2019-10-30	2,223	2,247	2,217	2,239	234,800	2,239
2019-10-29	2,254	2,262	2,234	2,237	139,900	2,237
2019-10-28	2,241	2,268	2,231	2,241	181,700	2,241
2019-10-25	2,242	2,252	2,232	2,248	156,200	2,248
2019-10-24	2,240	2,249	2,231	2,236	123,900	2,236
2019-10-23	2,212	2,236	2,209	2,235	240,600	2,235
2019-10-21	2,187	2,192	2,173	2,188	136,600	2,188
2019-10-18	2,211	2,223	2,190	2,190	137,200	2,190
2019-10-17	2,213	2,223	2,199	2,199	163,200	2,199
2019-10-16	2,220	2,225	2,200	2,218	206,300	2,218
2019-10-15	2,191	2,211	2,187	2,189	179,100	2,189
2019-10-11	2,180	2,180	2,162	2,173	160,600	2,173
2019-10-10	2,190	2,197	2,156	2,179	167,700	2,179
2019-10-09	2,160	2,183	2,158	2,177	187,500	2,177
2019-10-08	2,170	2,187	2,165	2,171	120,200	2,171
2019-10-07	2,185	2,187	2,162	2,164	184,000	2,164
2019-10-04	2,191	2,197	2,175	2,180	200,800	2,180
2019-10-03	2,195	2,212	2,182	2,198	200,100	2,198
2019-10-02	2,245	2,262	2,219	2,220	252,100	2,220
2019-10-01	2,236	2,263	2,233	2,253	261,100	2,253
2019-09-30	2,209	2,243	2,194	2,225	301,800	2,225
2019-09-27	2,199	2,225	2,181	2,222	1,083,200	2,222
2019-09-26	2,293	2,299	2,245	2,246	1,537,900	2,246
2019-09-25	2,270	2,294	2,266	2,291	421,300	2,291
2019-09-24	2,240	2,303	2,237	2,270	1,252,900	2,270
2019-09-20	2,214	2,233	2,203	2,229	725,400	2,229
2019-09-19	2,168	2,232	2,168	2,214	680,900	2,214
2019-09-18	2,165	2,175	2,158	2,167	398,900	2,167
2019-09-17	2,156	2,176	2,151	2,165	454,300	2,165
2019-09-13	2,148	2,176	2,124	2,167	497,500	2,167
2019-09-12	2,134	2,142	2,119	2,133	316,900	2,133
2019-09-11	2,110	2,134	2,105	2,118	314,300	2,118
2019-09-10	2,109	2,123	2,101	2,101	280,700	2,101
2019-09-09	2,085	2,108	2,080	2,108	281,000	2,108
2019-09-06	2,107	2,110	2,086	2,088	288,300	2,088
2019-09-05	2,078	2,116	2,073	2,098	391,600	2,098
2019-09-04	2,119	2,121	2,073	2,073	500,000	2,073
2019-09-03	2,121	2,143	2,119	2,123	299,900	2,123
2019-09-02	2,140	2,157	2,119	2,119	335,400	2,119
2019-08-30	2,123	2,146	2,118	2,141	360,400	2,141
2019-08-29	2,101	2,117	2,085	2,105	805,500	2,105
2019-08-28	2,107	2,114	2,091	2,113	270,400	2,113
2019-08-27	2,097	2,122	2,089	2,118	291,300	2,118
2019-08-26	2,066	2,095	2,060	2,089	325,300	2,089
2019-08-23	2,098	2,108	2,084	2,105	216,200	2,105
2019-08-22	2,101	2,103	2,073	2,101	186,500	2,101
2019-08-21	2,070	2,101	2,065	2,099	222,100	2,099
2019-08-20	2,065	2,084	2,047	2,080	284,600	2,080
2019-08-19	2,043	2,061	2,027	2,057	259,800	2,057
2019-08-16	2,020	2,039	2,009	2,027	242,500	2,027
2019-08-15	2,014	2,035	2,002	2,035	268,600	2,035
2019-08-14	2,019	2,045	2,013	2,045	338,900	2,045
2019-08-13	2,036	2,036	2,017	2,020	406,900	2,020
2019-08-09	2,080	2,080	2,036	2,039	695,600	2,039
2019-08-08	2,130	2,137	2,102	2,121	453,900	2,121
2019-08-07	2,101	2,135	2,092	2,115	329,900	2,115
2019-08-06	2,079	2,101	2,037	2,099	425,400	2,099
2019-08-05	2,159	2,160	2,104	2,125	388,200	2,125
2019-08-02	2,192	2,197	2,160	2,166	309,900	2,166
2019-08-01	2,229	2,232	2,214	2,223	212,200	2,223
2019-07-31	2,186	2,245	2,181	2,245	436,200	2,245
2019-07-30	2,175	2,196	2,168	2,186	195,600	2,186
2019-07-29	2,193	2,198	2,177	2,184	120,100	2,184
2019-07-26	2,179	2,189	2,172	2,189	177,300	2,189
2019-07-25	2,183	2,194	2,176	2,183	138,900	2,183
2019-07-24	2,225	2,227	2,184	2,185	251,800	2,185
2019-07-23	2,184	2,233	2,181	2,222	421,900	2,222
2019-07-22	2,177	2,186	2,167	2,171	183,000	2,171
2019-07-19	2,160	2,191	2,154	2,188	349,400	2,188
2019-07-18	2,174	2,176	2,147	2,148	318,300	2,148
2019-07-17	2,178	2,193	2,177	2,186	254,800	2,186
2019-07-16	2,171	2,171	2,147	2,163	230,700	2,163
2019-07-12	2,181	2,185	2,165	2,166	152,000	2,166
2019-07-11	2,194	2,196	2,177	2,181	126,300	2,181
2019-07-10	2,173	2,181	2,161	2,177	184,700	2,177
2019-07-09	2,207	2,207	2,171	2,172	278,200	2,172
2019-07-08	2,218	2,221	2,196	2,198	319,700	2,198
2019-07-05	2,240	2,245	2,225	2,234	161,600	2,234
2019-07-04	2,234	2,242	2,225	2,236	145,400	2,236
2019-07-03	2,234	2,239	2,219	2,224	197,200	2,224
2019-07-02	2,243	2,255	2,236	2,240	198,200	2,240
2019-07-01	2,242	2,256	2,232	2,256	201,900	2,256
2019-06-28	2,221	2,234	2,213	2,213	215,700	2,213
2019-06-27	2,215	2,231	2,209	2,228	130,900	2,228
2019-06-26	2,222	2,237	2,212	2,223	196,100	2,223
2019-06-25	2,245	2,271	2,239	2,244	220,800	2,244
2019-06-24	2,213	2,233	2,209	2,229	104,200	2,229
2019-06-21	2,243	2,244	2,208	2,213	491,600	2,213
2019-06-20	2,226	2,240	2,212	2,229	145,000	2,229
2019-06-19	2,207	2,236	2,198	2,231	194,800	2,231
2019-06-18	2,220	2,227	2,191	2,194	173,900	2,194
2019-06-17	2,237	2,247	2,221	2,223	122,300	2,223
2019-06-14	2,227	2,244	2,204	2,244	196,400	2,244
2019-06-13	2,210	2,224	2,202	2,216	160,700	2,216
2019-06-12	2,220	2,239	2,212	2,219	129,700	2,219
2019-06-11	2,208	2,228	2,206	2,219	160,900	2,219
2019-06-10	2,188	2,203	2,181	2,198	129,200	2,198
2019-06-07	2,177	2,177	2,159	2,175	114,900	2,175
2019-06-06	2,183	2,206	2,177	2,179	190,500	2,179
2019-06-05	2,200	2,209	2,176	2,189	236,400	2,189
2019-06-04	2,179	2,193	2,156	2,178	147,800	2,178
2019-06-03	2,197	2,198	2,163	2,178	202,200	2,178
2019-05-31	2,215	2,228	2,212	2,225	183,500	2,225
2019-05-30	2,211	2,230	2,206	2,228	144,000	2,228
2019-05-29	2,195	2,251	2,191	2,233	220,900	2,233
2019-05-28	2,248	2,248	2,204	2,206	180,800	2,206
2019-05-27	2,221	2,253	2,201	2,248	190,600	2,248
2019-05-24	2,226	2,229	2,216	2,221	130,800	2,221
2019-05-23	2,245	2,267	2,244	2,245	110,000	2,245
2019-05-22	2,284	2,286	2,243	2,247	185,400	2,247
2019-05-21	2,291	2,310	2,277	2,288	178,800	2,288
2019-05-20	2,300	2,314	2,284	2,294	184,700	2,294
2019-05-17	2,281	2,309	2,279	2,287	289,600	2,287
2019-05-16	2,252	2,273	2,250	2,266	288,300	2,266
2019-05-15	2,159	2,240	2,151	2,238	505,700	2,238
2019-05-14	2,116	2,131	2,107	2,127	216,800	2,127
2019-05-13	2,123	2,212	2,116	2,162	384,600	2,162
2019-05-10	2,125	2,163	2,089	2,112	453,300	2,112
2019-05-09	2,155	2,155	2,115	2,125	283,100	2,125
2019-05-08	2,172	2,178	2,150	2,164	229,800	2,164
2019-05-07	2,202	2,208	2,177	2,183	303,300	2,183
2019-04-26	2,221	2,228	2,198	2,212	226,600	2,212
2019-04-25	2,231	2,244	2,221	2,238	168,600	2,238
2019-04-24	2,232	2,236	2,214	2,217	161,800	2,217
2019-04-23	2,216	2,229	2,208	2,226	127,100	2,226
2019-04-22	2,208	2,218	2,201	2,216	81,300	2,216
2019-04-19	2,235	2,242	2,202	2,208	241,700	2,208
2019-04-18	2,246	2,248	2,225	2,229	111,000	2,229
2019-04-17	2,242	2,251	2,232	2,246	138,100	2,246
2019-04-16	2,257	2,273	2,246	2,248	134,300	2,248
2019-04-15	2,273	2,284	2,255	2,269	178,200	2,269
2019-04-12	2,261	2,266	2,244	2,253	208,700	2,253
2019-04-11	2,229	2,245	2,223	2,243	137,600	2,243
2019-04-10	2,235	2,240	2,220	2,229	126,300	2,229
2019-04-09	2,265	2,265	2,235	2,241	141,500	2,241
2019-04-08	2,247	2,268	2,237	2,259	264,100	2,259
2019-04-05	2,220	2,240	2,214	2,237	263,000	2,237
2019-04-04	2,213	2,216	2,197	2,201	186,900	2,201
2019-04-03	2,198	2,216	2,193	2,211	225,400	2,211
2019-04-02	2,230	2,230	2,210	2,210	188,900	2,210
2019-04-01	2,216	2,237	2,213	2,221	339,600	2,221
2019-03-29	2,200	2,214	2,190	2,212	312,500	2,212
2019-03-28	2,199	2,211	2,180	2,200	281,600	2,200
2019-03-27	2,227	2,245	2,185	2,210	1,026,800	2,210
2019-03-26	2,244	2,286	2,242	2,275	1,283,200	2,275
2019-03-25	2,211	2,233	2,201	2,231	1,095,800	2,231
2019-03-22	2,236	2,240	2,216	2,232	972,900	2,232
2019-03-20	2,245	2,249	2,222	2,238	789,400	2,238
2019-03-19	2,250	2,263	2,238	2,254	571,900	2,254
2019-03-18	2,263	2,267	2,229	2,247	555,800	2,247
2019-03-15	2,218	2,257	2,212	2,246	467,400	2,246
2019-03-14	2,241	2,243	2,207	2,207	323,800	2,207
2019-03-13	2,217	2,239	2,196	2,231	494,200	2,231
2019-03-12	2,226	2,228	2,202	2,204	320,800	2,204
2019-03-11	2,204	2,217	2,200	2,213	251,600	2,213
2019-03-08	2,213	2,223	2,197	2,203	404,500	2,203
2019-03-07	2,234	2,245	2,216	2,232	348,400	2,232
2019-03-06	2,263	2,269	2,240	2,244	375,000	2,244
2019-03-05	2,235	2,258	2,232	2,252	263,000	2,252
2019-03-04	2,272	2,288	2,245	2,245	352,100	2,245
2019-03-01	2,226	2,253	2,225	2,248	389,500	2,248
2019-02-28	2,205	2,230	2,201	2,206	371,500	2,206
2019-02-27	2,212	2,223	2,201	2,201	266,700	2,201
2019-02-26	2,220	2,229	2,204	2,211	235,000	2,211
2019-02-25	2,220	2,226	2,208	2,218	156,900	2,218
2019-02-22	2,216	2,224	2,204	2,206	194,500	2,206
2019-02-21	2,211	2,228	2,202	2,216	200,000	2,216
2019-02-20	2,220	2,233	2,203	2,204	341,500	2,204
2019-02-19	2,217	2,220	2,202	2,208	160,400	2,208
2019-02-18	2,219	2,219	2,192	2,211	252,800	2,211
2019-02-15	2,210	2,210	2,187	2,201	316,800	2,201
2019-02-14	2,251	2,262	2,223	2,226	266,200	2,226
2019-02-13	2,247	2,263	2,230	2,236	363,400	2,236
2019-02-12	2,249	2,252	2,181	2,221	539,400	2,221
2019-02-08	2,242	2,259	2,214	2,217	378,100	2,217
2019-02-07	2,261	2,272	2,241	2,260	328,100	2,260
2019-02-06	2,316	2,317	2,255	2,262	632,100	2,262
2019-02-05	2,345	2,353	2,328	2,335	128,000	2,335
2019-02-04	2,310	2,353	2,309	2,347	223,400	2,347
2019-02-01	2,291	2,306	2,283	2,292	167,900	2,292
2019-01-31	2,298	2,301	2,275	2,296	160,600	2,296
2019-01-30	2,311	2,312	2,262	2,270	282,500	2,270
2019-01-29	2,281	2,314	2,272	2,314	201,300	2,314
2019-01-28	2,295	2,301	2,277	2,287	146,900	2,287
2019-01-25	2,285	2,308	2,270	2,299	228,200	2,299
2019-01-24	2,284	2,308	2,270	2,294	313,500	2,294
2019-01-23	2,260	2,287	2,244	2,271	302,900	2,271
2019-01-22	2,268	2,285	2,263	2,269	162,400	2,269
2019-01-21	2,283	2,283	2,262	2,267	187,700	2,267
2019-01-18	2,265	2,295	2,264	2,269	207,100	2,269
2019-01-17	2,271	2,299	2,261	2,268	282,600	2,268
2019-01-16	2,267	2,292	2,257	2,271	255,400	2,271
2019-01-15	2,234	2,263	2,222	2,250	348,200	2,250
2019-01-11	2,276	2,285	2,223	2,254	408,200	2,254
2019-01-10	2,285	2,329	2,275	2,303	375,200	2,303
2019-01-09	2,287	2,327	2,283	2,288	268,900	2,288
2019-01-08	2,307	2,316	2,277	2,281	222,000	2,281
2019-01-07	2,327	2,330	2,292	2,301	225,700	2,301
2019-01-04	2,215	2,282	2,200	2,277	451,800	2,277

分割・併合履歴： [1991-12-25]1株→2株

6412 (株)平和 の時系列データ [2019年度]

6412 (株)平和の時系列データ [2019年度]