6412 (株)平和の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,892	1,900	1,889	1,894	78,300	1,894
2021-12-29	1,900	1,907	1,892	1,902	109,700	1,902
2021-12-28	1,889	1,914	1,885	1,914	163,700	1,914
2021-12-27	1,886	1,886	1,868	1,876	112,800	1,876
2021-12-24	1,888	1,904	1,888	1,889	86,300	1,889
2021-12-23	1,867	1,887	1,864	1,887	105,200	1,887
2021-12-22	1,864	1,874	1,858	1,863	87,900	1,863
2021-12-21	1,878	1,880	1,860	1,860	119,500	1,860
2021-12-20	1,869	1,876	1,857	1,861	118,100	1,861
2021-12-17	1,897	1,902	1,885	1,889	211,500	1,889
2021-12-16	1,922	1,924	1,910	1,914	80,400	1,914
2021-12-15	1,899	1,913	1,898	1,906	85,400	1,906
2021-12-14	1,900	1,907	1,892	1,898	116,300	1,898
2021-12-13	1,935	1,936	1,904	1,905	97,900	1,905
2021-12-10	1,948	1,956	1,918	1,925	100,000	1,925
2021-12-09	1,950	1,962	1,933	1,942	138,200	1,942
2021-12-08	1,970	1,970	1,929	1,945	132,300	1,945
2021-12-07	1,926	1,959	1,915	1,959	142,900	1,959
2021-12-06	1,907	1,928	1,902	1,912	146,400	1,912
2021-12-03	1,887	1,909	1,878	1,904	114,200	1,904
2021-12-02	1,855	1,882	1,854	1,868	144,100	1,868
2021-12-01	1,847	1,872	1,845	1,866	115,800	1,866
2021-11-30	1,863	1,891	1,847	1,848	207,800	1,848
2021-11-29	1,875	1,890	1,859	1,863	128,300	1,863
2021-11-26	1,901	1,901	1,882	1,895	108,700	1,895
2021-11-25	1,911	1,916	1,901	1,901	107,300	1,901
2021-11-24	1,940	1,955	1,911	1,914	127,700	1,914
2021-11-22	1,926	1,942	1,919	1,933	103,700	1,933
2021-11-19	1,950	1,953	1,920	1,932	143,700	1,932
2021-11-18	1,952	1,960	1,934	1,948	122,100	1,948
2021-11-17	1,947	1,968	1,947	1,958	132,900	1,958
2021-11-16	1,980	1,997	1,941	1,942	209,100	1,942
2021-11-15	2,010	2,018	1,960	1,970	271,000	1,970
2021-11-12	1,999	2,025	1,988	2,011	241,800	2,011
2021-11-11	2,048	2,063	2,000	2,000	405,900	2,000
2021-11-10	2,130	2,141	2,116	2,124	148,500	2,124
2021-11-09	2,104	2,140	2,103	2,123	178,600	2,123
2021-11-08	2,067	2,108	2,062	2,107	174,700	2,107
2021-11-05	2,075	2,081	2,048	2,070	107,700	2,070
2021-11-04	2,080	2,095	2,068	2,095	165,500	2,095
2021-11-02	2,070	2,080	2,061	2,061	97,000	2,061
2021-11-01	2,055	2,077	2,043	2,077	141,100	2,077
2021-10-29	2,010	2,036	2,010	2,028	95,900	2,028
2021-10-28	2,010	2,029	1,993	2,015	235,800	2,015
2021-10-27	2,054	2,054	2,024	2,028	96,800	2,028
2021-10-26	2,057	2,059	2,043	2,051	85,300	2,051
2021-10-25	2,037	2,060	2,035	2,055	152,100	2,055
2021-10-22	2,050	2,060	2,044	2,049	117,800	2,049
2021-10-21	2,067	2,075	2,057	2,067	116,900	2,067
2021-10-20	2,068	2,108	2,065	2,076	160,400	2,076
2021-10-19	2,077	2,086	2,058	2,062	116,400	2,062
2021-10-18	2,110	2,119	2,086	2,086	143,100	2,086
2021-10-15	2,098	2,115	2,089	2,115	187,900	2,115
2021-10-14	2,081	2,097	2,074	2,094	95,700	2,094
2021-10-13	2,078	2,096	2,078	2,091	125,400	2,091
2021-10-12	2,063	2,078	2,059	2,076	122,200	2,076
2021-10-11	2,044	2,075	2,040	2,071	137,600	2,071
2021-10-08	2,050	2,064	2,044	2,044	187,900	2,044
2021-10-07	2,035	2,048	2,023	2,030	148,000	2,030
2021-10-06	2,027	2,053	2,024	2,037	288,100	2,037
2021-10-05	2,022	2,044	2,007	2,023	213,100	2,023
2021-10-04	2,032	2,051	2,026	2,039	223,500	2,039
2021-10-01	2,081	2,087	2,009	2,015	372,500	2,015
2021-09-30	2,029	2,096	2,027	2,096	477,700	2,096
2021-09-29	2,010	2,030	1,991	2,030	587,200	2,030
2021-09-28	2,077	2,077	2,052	2,065	1,019,800	2,065
2021-09-27	2,083	2,088	2,070	2,072	781,600	2,072
2021-09-24	2,069	2,075	2,052	2,073	762,900	2,073
2021-09-22	2,060	2,060	2,039	2,044	429,200	2,044
2021-09-21	2,050	2,071	2,046	2,065	334,200	2,065
2021-09-17	2,067	2,076	2,045	2,072	394,500	2,072
2021-09-16	2,074	2,079	2,060	2,064	244,500	2,064
2021-09-15	2,095	2,095	2,054	2,057	256,900	2,057
2021-09-14	2,098	2,106	2,088	2,106	225,600	2,106
2021-09-13	2,091	2,096	2,079	2,096	170,300	2,096
2021-09-10	2,080	2,098	2,076	2,089	296,800	2,089
2021-09-09	2,066	2,076	2,058	2,076	179,300	2,076
2021-09-08	2,040	2,066	2,037	2,066	258,200	2,066
2021-09-07	2,037	2,048	2,031	2,039	199,300	2,039
2021-09-06	2,027	2,032	2,019	2,027	177,900	2,027
2021-09-03	2,024	2,027	2,013	2,023	166,900	2,023
2021-09-02	2,000	2,018	1,995	2,018	137,300	2,018
2021-09-01	2,010	2,016	1,996	2,002	113,400	2,002
2021-08-31	2,000	2,017	1,997	2,007	126,600	2,007
2021-08-30	2,002	2,017	2,000	2,017	132,700	2,017
2021-08-27	1,985	2,000	1,984	2,000	125,900	2,000
2021-08-26	1,978	1,986	1,972	1,985	92,400	1,985
2021-08-25	1,965	1,978	1,964	1,976	110,700	1,976
2021-08-24	1,950	1,968	1,950	1,964	85,100	1,964
2021-08-23	1,940	1,961	1,940	1,950	119,300	1,950
2021-08-20	1,937	1,955	1,920	1,925	180,400	1,925
2021-08-19	1,969	1,974	1,948	1,948	128,300	1,948
2021-08-18	1,966	1,982	1,957	1,979	97,500	1,979
2021-08-17	1,978	1,986	1,961	1,961	81,600	1,961
2021-08-16	1,988	1,988	1,959	1,966	158,700	1,966
2021-08-13	2,000	2,004	1,992	1,996	97,000	1,996
2021-08-12	2,007	2,010	1,996	2,003	130,700	2,003
2021-08-11	2,013	2,016	1,991	1,996	141,600	1,996
2021-08-10	1,985	2,004	1,979	2,004	178,700	2,004
2021-08-06	1,981	1,983	1,959	1,979	164,800	1,979
2021-08-05	1,963	1,972	1,953	1,967	112,200	1,967
2021-08-04	1,979	1,979	1,964	1,974	117,800	1,974
2021-08-03	1,960	1,971	1,950	1,967	99,900	1,967
2021-08-02	1,929	1,975	1,926	1,971	190,100	1,971
2021-07-30	1,950	1,951	1,908	1,912	494,000	1,912
2021-07-29	1,978	1,978	1,955	1,963	150,200	1,963
2021-07-28	1,981	1,992	1,979	1,983	102,000	1,983
2021-07-27	2,001	2,003	1,980	2,000	107,900	2,000
2021-07-26	2,000	2,000	1,982	1,997	124,500	1,997
2021-07-21	1,957	1,990	1,957	1,970	115,800	1,970
2021-07-20	1,938	1,960	1,930	1,944	125,000	1,944
2021-07-19	1,983	1,986	1,953	1,955	145,000	1,955
2021-07-16	1,998	2,009	1,983	1,983	106,100	1,983
2021-07-15	2,018	2,019	2,003	2,008	118,500	2,008
2021-07-14	2,020	2,028	2,011	2,014	94,000	2,014
2021-07-13	2,029	2,032	2,016	2,021	127,000	2,021
2021-07-12	2,010	2,022	2,003	2,018	155,000	2,018
2021-07-09	1,957	1,986	1,945	1,982	224,900	1,982
2021-07-08	1,990	2,013	1,985	1,997	147,600	1,997
2021-07-07	1,995	2,034	1,989	2,017	233,700	2,017
2021-07-06	1,993	2,017	1,985	2,015	203,900	2,015
2021-07-05	1,972	1,993	1,967	1,990	102,700	1,990
2021-07-02	1,963	1,980	1,960	1,980	102,200	1,980
2021-07-01	1,975	1,975	1,948	1,949	100,900	1,949
2021-06-30	1,978	1,988	1,961	1,967	171,200	1,967
2021-06-29	1,963	1,987	1,962	1,965	166,100	1,965
2021-06-28	1,967	1,980	1,966	1,980	144,100	1,980
2021-06-25	1,958	1,966	1,950	1,961	140,600	1,961
2021-06-24	1,930	1,952	1,924	1,943	119,900	1,943
2021-06-23	1,947	1,949	1,931	1,931	101,700	1,931
2021-06-22	1,956	1,958	1,941	1,950	159,700	1,950
2021-06-21	1,901	1,923	1,898	1,909	179,300	1,909
2021-06-18	1,919	1,930	1,905	1,922	291,300	1,922
2021-06-17	1,930	1,940	1,922	1,924	87,400	1,924
2021-06-16	1,932	1,949	1,926	1,931	104,500	1,931
2021-06-15	1,938	1,949	1,932	1,933	117,200	1,933
2021-06-14	1,958	1,959	1,930	1,933	146,300	1,933
2021-06-11	1,950	1,963	1,940	1,943	226,900	1,943
2021-06-10	1,940	1,958	1,931	1,955	226,200	1,955
2021-06-09	1,926	1,947	1,925	1,938	196,100	1,938
2021-06-08	1,884	1,935	1,878	1,926	231,600	1,926
2021-06-07	1,877	1,901	1,868	1,890	273,200	1,890
2021-06-04	1,847	1,874	1,844	1,863	232,800	1,863
2021-06-03	1,843	1,861	1,838	1,858	197,600	1,858
2021-06-02	1,831	1,851	1,819	1,839	213,900	1,839
2021-06-01	1,826	1,852	1,821	1,850	216,000	1,850
2021-05-31	1,826	1,830	1,806	1,821	209,000	1,821
2021-05-28	1,836	1,845	1,821	1,844	168,100	1,844
2021-05-27	1,833	1,849	1,812	1,812	276,700	1,812
2021-05-26	1,870	1,879	1,830	1,840	246,000	1,840
2021-05-25	1,873	1,902	1,871	1,890	156,600	1,890
2021-05-24	1,888	1,888	1,876	1,881	192,600	1,881
2021-05-21	1,901	1,905	1,883	1,889	194,600	1,889
2021-05-20	1,914	1,920	1,903	1,906	127,100	1,906
2021-05-19	1,893	1,928	1,891	1,922	189,200	1,922
2021-05-18	1,870	1,911	1,866	1,910	268,800	1,910
2021-05-17	1,924	1,933	1,882	1,885	320,000	1,885
2021-05-14	1,939	1,949	1,897	1,923	590,000	1,923
2021-05-13	1,881	1,906	1,878	1,879	257,900	1,879
2021-05-12	1,905	1,922	1,888	1,907	229,400	1,907
2021-05-11	1,929	1,947	1,917	1,923	289,000	1,923
2021-05-10	1,901	1,942	1,898	1,931	284,200	1,931
2021-05-07	1,873	1,903	1,872	1,895	207,500	1,895
2021-05-06	1,852	1,893	1,852	1,866	163,300	1,866
2021-04-30	1,866	1,870	1,850	1,851	137,900	1,851
2021-04-28	1,854	1,861	1,844	1,844	118,200	1,844
2021-04-27	1,831	1,864	1,825	1,853	164,600	1,853
2021-04-26	1,850	1,850	1,831	1,831	113,400	1,831
2021-04-23	1,824	1,847	1,818	1,842	117,600	1,842
2021-04-22	1,850	1,854	1,831	1,844	135,600	1,844
2021-04-21	1,824	1,837	1,810	1,822	214,100	1,822
2021-04-20	1,870	1,876	1,851	1,852	194,300	1,852
2021-04-19	1,900	1,902	1,873	1,878	139,300	1,878
2021-04-16	1,900	1,905	1,875	1,905	144,100	1,905
2021-04-15	1,906	1,915	1,891	1,893	136,400	1,893
2021-04-14	1,893	1,903	1,882	1,901	198,100	1,901
2021-04-13	1,880	1,903	1,872	1,889	286,000	1,889
2021-04-12	1,896	1,896	1,846	1,873	297,600	1,873
2021-04-09	1,805	1,837	1,787	1,832	371,000	1,832
2021-04-08	1,802	1,813	1,777	1,784	276,600	1,784
2021-04-07	1,805	1,823	1,795	1,823	251,000	1,823
2021-04-06	1,790	1,801	1,763	1,778	219,400	1,778
2021-04-05	1,800	1,807	1,787	1,798	226,700	1,798
2021-04-02	1,802	1,810	1,760	1,786	322,900	1,786
2021-04-01	1,824	1,847	1,799	1,802	270,300	1,802
2021-03-31	1,815	1,839	1,806	1,807	235,200	1,807
2021-03-30	1,859	1,860	1,825	1,834	489,900	1,834
2021-03-29	1,920	1,922	1,888	1,901	1,155,100	1,901
2021-03-26	1,920	1,921	1,905	1,920	530,700	1,920
2021-03-25	1,898	1,915	1,888	1,906	405,000	1,906
2021-03-24	1,950	1,950	1,892	1,896	397,400	1,896
2021-03-23	1,970	1,977	1,952	1,952	283,500	1,952
2021-03-22	1,956	1,988	1,953	1,979	337,100	1,979
2021-03-19	1,960	1,973	1,942	1,956	464,700	1,956
2021-03-18	1,948	1,961	1,942	1,948	247,400	1,948
2021-03-17	1,967	1,967	1,946	1,952	252,100	1,952
2021-03-16	1,932	1,975	1,922	1,957	450,400	1,957
2021-03-15	1,919	1,929	1,903	1,928	372,400	1,928
2021-03-12	1,908	1,908	1,889	1,902	429,700	1,902
2021-03-11	1,880	1,940	1,878	1,914	432,700	1,914
2021-03-10	1,888	1,911	1,876	1,880	408,000	1,880
2021-03-09	1,903	1,925	1,891	1,909	363,600	1,909
2021-03-08	1,865	1,915	1,861	1,906	536,300	1,906
2021-03-05	1,824	1,858	1,802	1,847	685,700	1,847
2021-03-04	1,746	1,834	1,733	1,815	1,421,100	1,815
2021-03-03	1,656	1,674	1,647	1,666	262,200	1,666
2021-03-02	1,645	1,658	1,635	1,638	361,500	1,638
2021-03-01	1,631	1,647	1,620	1,643	348,700	1,643
2021-02-26	1,611	1,626	1,599	1,608	398,700	1,608
2021-02-25	1,618	1,632	1,606	1,625	281,000	1,625
2021-02-24	1,615	1,624	1,595	1,601	291,300	1,601
2021-02-22	1,585	1,616	1,583	1,601	301,600	1,601
2021-02-19	1,577	1,580	1,556	1,563	249,800	1,563
2021-02-18	1,588	1,588	1,571	1,580	229,900	1,580
2021-02-17	1,587	1,590	1,573	1,576	315,200	1,576
2021-02-16	1,585	1,595	1,570	1,584	211,300	1,584
2021-02-15	1,580	1,584	1,564	1,567	237,400	1,567
2021-02-12	1,562	1,576	1,557	1,575	319,300	1,575
2021-02-10	1,539	1,550	1,492	1,538	536,600	1,538
2021-02-09	1,586	1,586	1,553	1,568	341,600	1,568
2021-02-08	1,595	1,606	1,583	1,584	319,200	1,584
2021-02-05	1,559	1,590	1,541	1,590	387,300	1,590
2021-02-04	1,500	1,552	1,500	1,546	420,500	1,546
2021-02-03	1,481	1,499	1,480	1,495	241,300	1,495
2021-02-02	1,477	1,479	1,468	1,479	125,300	1,479
2021-02-01	1,463	1,481	1,463	1,465	155,800	1,465
2021-01-29	1,460	1,479	1,457	1,466	249,100	1,466
2021-01-28	1,460	1,471	1,453	1,457	298,800	1,457
2021-01-27	1,466	1,469	1,461	1,468	135,800	1,468
2021-01-26	1,460	1,462	1,452	1,461	126,100	1,461
2021-01-25	1,452	1,468	1,451	1,457	137,300	1,457
2021-01-22	1,465	1,469	1,450	1,451	214,900	1,451
2021-01-21	1,466	1,481	1,462	1,465	221,100	1,465
2021-01-20	1,439	1,459	1,434	1,459	241,900	1,459
2021-01-19	1,452	1,459	1,443	1,443	192,300	1,443
2021-01-18	1,460	1,462	1,445	1,452	181,800	1,452
2021-01-15	1,463	1,471	1,457	1,462	232,000	1,462
2021-01-14	1,446	1,465	1,444	1,464	210,500	1,464
2021-01-13	1,470	1,471	1,443	1,444	230,500	1,444
2021-01-12	1,426	1,461	1,421	1,456	298,300	1,456
2021-01-08	1,419	1,430	1,408	1,426	192,100	1,426
2021-01-07	1,419	1,436	1,413	1,413	317,600	1,413
2021-01-06	1,404	1,409	1,393	1,405	160,400	1,405
2021-01-05	1,390	1,405	1,382	1,391	249,800	1,391
2021-01-04	1,433	1,433	1,397	1,401	327,600	1,401

分割・併合履歴： [1991-12-25]1株→2株

6412 (株)平和 の時系列データ [2021年度]

6412 (株)平和の時系列データ [2021年度]