6412 (株)平和の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,441	1,441	1,420	1,423	239,400	1,423
2020-12-29	1,429	1,448	1,424	1,443	201,300	1,443
2020-12-28	1,436	1,442	1,415	1,420	312,100	1,420
2020-12-25	1,436	1,447	1,431	1,439	192,300	1,439
2020-12-24	1,441	1,450	1,425	1,431	240,300	1,431
2020-12-23	1,460	1,468	1,438	1,440	211,700	1,440
2020-12-22	1,446	1,455	1,440	1,455	233,800	1,455
2020-12-21	1,455	1,465	1,444	1,455	254,000	1,455
2020-12-18	1,458	1,459	1,446	1,447	374,500	1,447
2020-12-17	1,460	1,470	1,453	1,462	205,500	1,462
2020-12-16	1,460	1,469	1,451	1,461	264,800	1,461
2020-12-15	1,470	1,487	1,456	1,461	358,400	1,461
2020-12-14	1,454	1,474	1,453	1,465	208,100	1,465
2020-12-11	1,449	1,472	1,448	1,466	268,000	1,466
2020-12-10	1,447	1,454	1,445	1,450	165,600	1,450
2020-12-09	1,442	1,458	1,441	1,446	229,900	1,446
2020-12-08	1,449	1,453	1,437	1,442	174,600	1,442
2020-12-07	1,475	1,477	1,441	1,445	262,600	1,445
2020-12-04	1,500	1,507	1,465	1,478	232,300	1,478
2020-12-03	1,446	1,497	1,441	1,493	479,300	1,493
2020-12-02	1,430	1,456	1,422	1,446	474,200	1,446
2020-12-01	1,438	1,444	1,405	1,427	394,900	1,427
2020-11-30	1,488	1,488	1,421	1,421	590,600	1,421
2020-11-27	1,490	1,494	1,471	1,492	467,000	1,492
2020-11-26	1,519	1,530	1,492	1,498	469,800	1,498
2020-11-25	1,546	1,557	1,513	1,517	503,600	1,517
2020-11-24	1,565	1,580	1,542	1,542	336,900	1,542
2020-11-20	1,529	1,568	1,525	1,548	339,200	1,548
2020-11-19	1,580	1,585	1,542	1,542	553,300	1,542
2020-11-18	1,612	1,618	1,581	1,581	337,200	1,581
2020-11-17	1,611	1,632	1,603	1,626	296,700	1,626
2020-11-16	1,603	1,610	1,576	1,604	358,800	1,604
2020-11-13	1,620	1,621	1,578	1,584	584,200	1,584
2020-11-12	1,678	1,679	1,628	1,643	608,000	1,643
2020-11-11	1,715	1,725	1,682	1,685	343,700	1,685
2020-11-10	1,727	1,743	1,701	1,715	436,000	1,715
2020-11-09	1,723	1,724	1,697	1,703	222,900	1,703
2020-11-06	1,720	1,725	1,709	1,714	135,700	1,714
2020-11-05	1,693	1,721	1,682	1,717	232,800	1,717
2020-11-04	1,706	1,707	1,691	1,697	161,100	1,697
2020-11-02	1,690	1,710	1,684	1,695	166,200	1,695
2020-10-30	1,710	1,710	1,680	1,686	176,900	1,686
2020-10-29	1,703	1,724	1,702	1,713	191,600	1,713
2020-10-28	1,712	1,718	1,703	1,715	108,700	1,715
2020-10-27	1,700	1,724	1,691	1,724	153,400	1,724
2020-10-26	1,699	1,718	1,695	1,707	111,700	1,707
2020-10-23	1,690	1,705	1,680	1,700	185,900	1,700
2020-10-22	1,692	1,698	1,686	1,690	165,100	1,690
2020-10-21	1,703	1,719	1,699	1,704	125,200	1,704
2020-10-20	1,710	1,711	1,697	1,697	162,500	1,697
2020-10-19	1,700	1,716	1,700	1,710	161,800	1,710
2020-10-16	1,703	1,707	1,693	1,693	227,400	1,693
2020-10-15	1,726	1,726	1,704	1,706	186,900	1,706
2020-10-14	1,740	1,740	1,726	1,730	152,400	1,730
2020-10-13	1,763	1,769	1,751	1,757	115,500	1,757
2020-10-12	1,749	1,770	1,744	1,764	105,900	1,764
2020-10-09	1,770	1,771	1,744	1,755	121,500	1,755
2020-10-08	1,775	1,782	1,764	1,764	159,800	1,764
2020-10-07	1,751	1,774	1,738	1,766	184,400	1,766
2020-10-06	1,732	1,773	1,725	1,761	234,500	1,761
2020-10-05	1,718	1,737	1,715	1,725	190,000	1,725
2020-10-02	1,736	1,749	1,704	1,708	283,800	1,708
2020-09-30	1,776	1,777	1,730	1,730	373,200	1,730
2020-09-29	1,785	1,802	1,766	1,792	627,500	1,792
2020-09-28	1,826	1,836	1,804	1,820	1,621,700	1,820
2020-09-25	1,802	1,823	1,792	1,817	701,200	1,817
2020-09-24	1,822	1,829	1,800	1,800	477,400	1,800
2020-09-23	1,847	1,847	1,833	1,841	417,800	1,841
2020-09-18	1,848	1,856	1,837	1,847	345,400	1,847
2020-09-17	1,840	1,849	1,834	1,844	237,500	1,844
2020-09-16	1,830	1,838	1,818	1,832	297,500	1,832
2020-09-15	1,856	1,856	1,833	1,847	238,400	1,847
2020-09-14	1,844	1,872	1,844	1,862	292,600	1,862
2020-09-11	1,815	1,843	1,807	1,839	390,100	1,839
2020-09-10	1,819	1,824	1,797	1,807	353,100	1,807
2020-09-09	1,797	1,813	1,787	1,807	262,400	1,807
2020-09-08	1,805	1,814	1,798	1,808	188,200	1,808
2020-09-07	1,787	1,813	1,787	1,805	293,100	1,805
2020-09-04	1,767	1,790	1,762	1,788	311,900	1,788
2020-09-03	1,801	1,806	1,777	1,783	239,800	1,783
2020-09-02	1,792	1,793	1,777	1,778	163,000	1,778
2020-09-01	1,788	1,793	1,780	1,783	132,400	1,783
2020-08-31	1,791	1,806	1,786	1,789	255,000	1,789
2020-08-28	1,772	1,797	1,756	1,770	357,200	1,770
2020-08-27	1,766	1,772	1,759	1,763	208,000	1,763
2020-08-26	1,781	1,784	1,768	1,769	214,500	1,769
2020-08-25	1,769	1,797	1,766	1,791	262,000	1,791
2020-08-24	1,743	1,784	1,741	1,752	546,400	1,752
2020-08-21	1,779	1,791	1,772	1,782	239,600	1,782
2020-08-20	1,763	1,780	1,760	1,767	300,700	1,767
2020-08-19	1,776	1,791	1,766	1,777	283,000	1,777
2020-08-18	1,785	1,795	1,775	1,784	255,400	1,784
2020-08-17	1,797	1,814	1,793	1,799	130,500	1,799
2020-08-14	1,826	1,832	1,794	1,796	266,000	1,796
2020-08-13	1,827	1,847	1,819	1,833	223,300	1,833
2020-08-12	1,780	1,819	1,779	1,813	284,000	1,813
2020-08-11	1,744	1,786	1,741	1,779	303,900	1,779
2020-08-07	1,760	1,769	1,716	1,726	643,300	1,726
2020-08-06	1,785	1,791	1,777	1,783	222,900	1,783
2020-08-05	1,796	1,805	1,784	1,787	182,300	1,787
2020-08-04	1,782	1,814	1,782	1,808	229,700	1,808
2020-08-03	1,778	1,786	1,769	1,782	158,500	1,782
2020-07-31	1,798	1,798	1,765	1,765	254,400	1,765
2020-07-30	1,838	1,841	1,800	1,800	108,600	1,800
2020-07-29	1,832	1,833	1,818	1,819	136,900	1,819
2020-07-28	1,845	1,854	1,819	1,827	178,200	1,827
2020-07-27	1,803	1,850	1,792	1,850	310,100	1,850
2020-07-22	1,814	1,831	1,803	1,803	94,500	1,803
2020-07-21	1,815	1,824	1,807	1,817	165,000	1,817
2020-07-20	1,803	1,813	1,796	1,812	131,400	1,812
2020-07-17	1,835	1,839	1,803	1,809	182,100	1,809
2020-07-16	1,840	1,861	1,834	1,849	184,000	1,849
2020-07-15	1,828	1,836	1,813	1,829	143,000	1,829
2020-07-14	1,801	1,811	1,789	1,809	124,500	1,809
2020-07-13	1,788	1,809	1,784	1,809	194,100	1,809
2020-07-10	1,776	1,779	1,762	1,762	229,500	1,762
2020-07-09	1,785	1,804	1,776	1,791	154,700	1,791
2020-07-08	1,790	1,809	1,786	1,787	171,600	1,787
2020-07-07	1,811	1,812	1,786	1,803	204,200	1,803
2020-07-06	1,794	1,827	1,794	1,827	171,400	1,827
2020-07-03	1,788	1,803	1,767	1,802	255,800	1,802
2020-07-02	1,789	1,811	1,782	1,799	267,500	1,799
2020-07-01	1,820	1,820	1,782	1,789	247,300	1,789
2020-06-30	1,834	1,834	1,802	1,802	124,900	1,802
2020-06-29	1,810	1,815	1,796	1,803	147,900	1,803
2020-06-26	1,806	1,824	1,806	1,823	133,500	1,823
2020-06-25	1,805	1,808	1,795	1,803	264,000	1,803
2020-06-24	1,829	1,830	1,817	1,822	101,000	1,822
2020-06-23	1,839	1,848	1,826	1,830	132,000	1,830
2020-06-22	1,824	1,830	1,800	1,825	160,900	1,825
2020-06-19	1,843	1,852	1,811	1,811	302,900	1,811
2020-06-18	1,848	1,850	1,814	1,832	205,400	1,832
2020-06-17	1,841	1,872	1,840	1,848	122,400	1,848
2020-06-16	1,855	1,860	1,832	1,857	200,100	1,857
2020-06-15	1,867	1,877	1,809	1,809	290,900	1,809
2020-06-12	1,845	1,880	1,831	1,865	305,100	1,865
2020-06-11	1,885	1,896	1,866	1,872	282,600	1,872
2020-06-10	1,916	1,923	1,895	1,895	184,600	1,895
2020-06-09	1,928	1,934	1,896	1,916	256,500	1,916
2020-06-08	1,864	1,897	1,860	1,897	252,800	1,897
2020-06-05	1,820	1,850	1,814	1,846	257,800	1,846
2020-06-04	1,855	1,861	1,822	1,828	292,200	1,828
2020-06-03	1,871	1,874	1,835	1,850	239,000	1,850
2020-06-02	1,846	1,872	1,843	1,862	229,600	1,862
2020-06-01	1,842	1,864	1,834	1,843	246,300	1,843
2020-05-29	1,860	1,868	1,829	1,829	331,500	1,829
2020-05-28	1,850	1,891	1,839	1,863	277,700	1,863
2020-05-27	1,865	1,868	1,844	1,853	241,700	1,853
2020-05-26	1,855	1,873	1,843	1,865	174,300	1,865
2020-05-25	1,841	1,846	1,822	1,830	180,900	1,830
2020-05-22	1,832	1,841	1,812	1,824	198,800	1,824
2020-05-21	1,836	1,850	1,833	1,841	169,500	1,841
2020-05-20	1,850	1,862	1,833	1,855	255,300	1,855
2020-05-19	1,858	1,871	1,844	1,844	162,800	1,844
2020-05-18	1,840	1,851	1,833	1,839	120,400	1,839
2020-05-15	1,830	1,844	1,819	1,840	189,400	1,840
2020-05-14	1,877	1,881	1,807	1,807	295,000	1,807
2020-05-13	1,901	1,908	1,867	1,879	405,800	1,879
2020-05-12	1,986	2,001	1,955	1,973	330,100	1,973
2020-05-11	1,894	1,947	1,888	1,930	208,700	1,930
2020-05-08	1,845	1,868	1,832	1,868	168,400	1,868
2020-05-07	1,860	1,866	1,802	1,812	299,300	1,812
2020-05-01	1,831	1,862	1,828	1,850	282,400	1,850
2020-04-30	1,833	1,845	1,821	1,821	240,500	1,821
2020-04-28	1,804	1,808	1,790	1,799	107,100	1,799
2020-04-27	1,786	1,810	1,780	1,805	188,900	1,805
2020-04-24	1,770	1,788	1,763	1,785	173,400	1,785
2020-04-23	1,773	1,790	1,767	1,789	160,500	1,789
2020-04-22	1,771	1,782	1,755	1,755	216,700	1,755
2020-04-21	1,768	1,791	1,759	1,790	160,300	1,790
2020-04-20	1,776	1,795	1,768	1,780	233,200	1,780
2020-04-17	1,829	1,841	1,786	1,796	399,800	1,796
2020-04-16	1,825	1,841	1,812	1,836	201,700	1,836
2020-04-15	1,878	1,878	1,839	1,844	222,500	1,844
2020-04-14	1,858	1,880	1,849	1,876	142,800	1,876
2020-04-13	1,859	1,880	1,837	1,866	139,000	1,866
2020-04-10	1,820	1,875	1,795	1,866	288,500	1,866
2020-04-09	1,830	1,849	1,802	1,830	272,600	1,830
2020-04-08	1,793	1,875	1,770	1,852	398,500	1,852
2020-04-07	1,797	1,826	1,770	1,815	429,600	1,815
2020-04-06	1,730	1,784	1,706	1,766	465,800	1,766
2020-04-03	1,822	1,855	1,742	1,752	475,700	1,752
2020-04-02	1,920	1,946	1,862	1,862	314,600	1,862
2020-04-01	1,997	2,020	1,915	1,927	384,200	1,927
2020-03-31	2,043	2,071	2,010	2,021	573,000	2,021
2020-03-30	1,961	2,010	1,915	2,003	1,159,300	2,003
2020-03-27	2,080	2,087	2,021	2,051	1,459,200	2,051
2020-03-26	2,050	2,091	2,000	2,060	741,900	2,060
2020-03-25	2,060	2,086	2,012	2,041	591,800	2,041
2020-03-24	1,984	2,013	1,965	1,989	500,800	1,989
2020-03-23	1,980	1,982	1,877	1,944	1,045,600	1,944
2020-03-19	1,949	1,991	1,927	1,985	750,700	1,985
2020-03-18	1,860	1,970	1,860	1,909	840,900	1,909
2020-03-17	1,710	1,850	1,702	1,836	636,700	1,836
2020-03-16	1,747	1,818	1,730	1,730	726,300	1,730
2020-03-13	1,737	1,767	1,646	1,735	1,193,000	1,735
2020-03-12	1,844	1,848	1,792	1,821	837,900	1,821
2020-03-11	1,911	1,942	1,875	1,877	786,800	1,877
2020-03-10	1,852	1,930	1,803	1,917	668,200	1,917
2020-03-09	1,952	1,959	1,890	1,899	729,100	1,899
2020-03-06	2,020	2,023	1,996	2,002	586,600	2,002
2020-03-05	2,054	2,064	2,033	2,042	268,300	2,042
2020-03-04	2,039	2,051	2,017	2,036	269,300	2,036
2020-03-03	2,110	2,118	2,048	2,049	443,300	2,049
2020-03-02	2,000	2,109	1,993	2,088	467,600	2,088
2020-02-28	2,065	2,075	2,006	2,014	690,300	2,014
2020-02-27	2,160	2,166	2,106	2,115	471,800	2,115
2020-02-26	2,194	2,194	2,161	2,170	411,600	2,170
2020-02-25	2,218	2,229	2,195	2,207	489,300	2,207
2020-02-21	2,261	2,271	2,251	2,267	270,200	2,267
2020-02-20	2,266	2,273	2,250	2,250	236,300	2,250
2020-02-19	2,272	2,274	2,261	2,265	166,500	2,265
2020-02-18	2,263	2,268	2,249	2,259	129,800	2,259
2020-02-17	2,260	2,268	2,244	2,260	166,700	2,260
2020-02-14	2,252	2,270	2,246	2,270	212,400	2,270
2020-02-13	2,255	2,276	2,251	2,267	159,600	2,267
2020-02-12	2,274	2,283	2,259	2,264	293,800	2,264
2020-02-10	2,248	2,281	2,244	2,272	234,000	2,272
2020-02-07	2,266	2,277	2,265	2,268	182,100	2,268
2020-02-06	2,287	2,288	2,250	2,250	285,400	2,250
2020-02-05	2,278	2,286	2,253	2,253	231,000	2,253
2020-02-04	2,255	2,274	2,250	2,269	138,300	2,269
2020-02-03	2,245	2,272	2,241	2,258	255,500	2,258
2020-01-31	2,271	2,276	2,259	2,267	191,400	2,267
2020-01-30	2,263	2,264	2,240	2,249	203,100	2,249
2020-01-29	2,242	2,259	2,232	2,254	168,500	2,254
2020-01-28	2,251	2,256	2,233	2,242	327,800	2,242
2020-01-27	2,288	2,292	2,274	2,278	231,600	2,278
2020-01-24	2,311	2,311	2,299	2,304	150,800	2,304
2020-01-23	2,311	2,322	2,308	2,314	116,700	2,314
2020-01-22	2,320	2,320	2,307	2,311	158,600	2,311
2020-01-21	2,310	2,322	2,301	2,316	141,000	2,316
2020-01-20	2,290	2,310	2,290	2,307	152,400	2,307
2020-01-17	2,257	2,278	2,252	2,277	184,200	2,277
2020-01-16	2,260	2,270	2,253	2,267	129,800	2,267
2020-01-15	2,269	2,272	2,251	2,259	213,300	2,259
2020-01-14	2,280	2,285	2,257	2,273	235,800	2,273
2020-01-10	2,320	2,324	2,270	2,275	271,400	2,275
2020-01-09	2,310	2,319	2,301	2,315	220,600	2,315
2020-01-08	2,281	2,294	2,264	2,272	182,200	2,272
2020-01-07	2,275	2,309	2,275	2,302	187,700	2,302
2020-01-06	2,265	2,277	2,261	2,277	165,800	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 [2020年度]

6412 (株)平和の時系列データ [2020年度]