6412 (株)平和の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,090	2,104	2,087	2,099	161,100	2,099
2023-12-28	2,073	2,084	2,069	2,083	185,300	2,083
2023-12-27	2,042	2,065	2,038	2,064	241,200	2,064
2023-12-26	2,030	2,042	2,030	2,042	210,300	2,042
2023-12-25	2,043	2,049	2,028	2,031	130,900	2,031
2023-12-22	2,045	2,056	2,027	2,034	230,500	2,034
2023-12-21	2,036	2,050	2,034	2,042	189,100	2,042
2023-12-20	2,050	2,057	2,042	2,048	210,900	2,048
2023-12-19	2,044	2,060	2,037	2,054	169,700	2,054
2023-12-18	2,040	2,054	2,028	2,049	165,200	2,049
2023-12-15	2,049	2,060	2,037	2,051	334,800	2,051
2023-12-14	2,068	2,079	2,045	2,049	249,800	2,049
2023-12-13	2,067	2,092	2,067	2,083	247,000	2,083
2023-12-12	2,073	2,077	2,059	2,066	180,900	2,066
2023-12-11	2,075	2,078	2,053	2,077	180,900	2,077
2023-12-08	2,099	2,104	2,054	2,058	247,100	2,058
2023-12-07	2,100	2,121	2,098	2,103	230,500	2,103
2023-12-06	2,099	2,115	2,087	2,111	284,300	2,111
2023-12-05	2,101	2,122	2,091	2,095	253,300	2,095
2023-12-04	2,090	2,112	2,088	2,106	219,500	2,106
2023-12-01	2,128	2,128	2,093	2,101	218,100	2,101
2023-11-30	2,127	2,128	2,084	2,104	301,400	2,104
2023-11-29	2,090	2,157	2,081	2,130	382,000	2,130
2023-11-28	2,055	2,066	2,050	2,064	168,500	2,064
2023-11-27	2,072	2,072	2,042	2,044	176,600	2,044
2023-11-24	2,076	2,079	2,055	2,072	137,000	2,072
2023-11-22	2,031	2,076	2,024	2,069	263,000	2,069
2023-11-21	2,015	2,030	2,010	2,029	200,300	2,029
2023-11-20	2,038	2,047	2,010	2,019	229,700	2,019
2023-11-17	2,018	2,037	2,007	2,037	185,000	2,037
2023-11-16	2,048	2,048	2,006	2,017	343,200	2,017
2023-11-15	2,030	2,057	2,018	2,055	301,900	2,055
2023-11-14	2,038	2,038	1,995	2,010	545,000	2,010
2023-11-13	2,070	2,089	2,036	2,041	334,900	2,041
2023-11-10	2,002	2,103	2,002	2,075	748,300	2,075
2023-11-09	2,120	2,155	2,102	2,148	452,000	2,148
2023-11-08	2,117	2,131	2,101	2,116	352,400	2,116
2023-11-07	2,124	2,131	2,098	2,098	262,900	2,098
2023-11-06	2,131	2,147	2,115	2,134	311,700	2,134
2023-11-02	2,161	2,162	2,119	2,126	277,100	2,126
2023-11-01	2,152	2,169	2,149	2,156	319,900	2,156
2023-10-31	2,085	2,138	2,081	2,132	287,300	2,132
2023-10-30	2,106	2,107	2,073	2,089	947,500	2,089
2023-10-27	2,096	2,123	2,088	2,123	270,000	2,123
2023-10-26	2,108	2,136	2,085	2,095	241,400	2,095
2023-10-25	2,123	2,143	2,118	2,133	298,800	2,133
2023-10-24	2,103	2,116	2,058	2,103	255,100	2,103
2023-10-23	2,107	2,115	2,092	2,094	276,500	2,094
2023-10-20	2,117	2,129	2,109	2,115	220,600	2,115
2023-10-19	2,111	2,135	2,111	2,124	209,100	2,124
2023-10-18	2,110	2,134	2,105	2,127	250,900	2,127
2023-10-17	2,100	2,127	2,087	2,097	241,200	2,097
2023-10-16	2,104	2,116	2,085	2,092	274,600	2,092
2023-10-13	2,123	2,133	2,098	2,098	310,900	2,098
2023-10-12	2,145	2,145	2,125	2,132	262,200	2,132
2023-10-11	2,179	2,179	2,150	2,150	304,100	2,150
2023-10-10	2,170	2,179	2,154	2,177	367,900	2,177
2023-10-06	2,191	2,210	2,176	2,180	348,900	2,180
2023-10-05	2,148	2,176	2,147	2,171	339,300	2,171
2023-10-04	2,132	2,158	2,121	2,142	496,000	2,142
2023-10-03	2,191	2,196	2,160	2,161	443,800	2,161
2023-10-02	2,169	2,212	2,165	2,172	513,400	2,172
2023-09-29	2,198	2,199	2,136	2,145	416,700	2,145
2023-09-28	2,186	2,211	2,182	2,195	478,200	2,195
2023-09-27	2,230	2,245	2,206	2,240	1,006,700	2,240
2023-09-26	2,235	2,247	2,223	2,240	503,800	2,240
2023-09-25	2,237	2,251	2,234	2,247	556,600	2,247
2023-09-22	2,226	2,244	2,215	2,236	482,800	2,236
2023-09-21	2,259	2,271	2,231	2,232	425,600	2,232
2023-09-20	2,277	2,286	2,249	2,253	333,300	2,253
2023-09-19	2,250	2,270	2,245	2,270	399,300	2,270
2023-09-15	2,252	2,266	2,249	2,253	463,900	2,253
2023-09-14	2,256	2,258	2,232	2,243	343,400	2,243
2023-09-13	2,240	2,256	2,240	2,250	224,800	2,250
2023-09-12	2,250	2,256	2,235	2,251	164,100	2,251
2023-09-11	2,249	2,250	2,224	2,232	277,500	2,232
2023-09-08	2,245	2,252	2,231	2,233	289,300	2,233
2023-09-07	2,260	2,263	2,252	2,258	213,400	2,258
2023-09-06	2,251	2,262	2,242	2,259	246,700	2,259
2023-09-05	2,255	2,258	2,243	2,253	199,500	2,253
2023-09-04	2,251	2,253	2,239	2,251	218,300	2,251
2023-09-01	2,222	2,240	2,215	2,237	237,600	2,237
2023-08-31	2,215	2,229	2,215	2,223	174,000	2,223
2023-08-30	2,204	2,215	2,195	2,210	217,400	2,210
2023-08-29	2,226	2,228	2,209	2,212	199,300	2,212
2023-08-28	2,219	2,226	2,214	2,222	112,700	2,222
2023-08-25	2,216	2,223	2,205	2,211	126,900	2,211
2023-08-24	2,200	2,226	2,200	2,218	162,000	2,218
2023-08-23	2,205	2,210	2,192	2,208	209,900	2,208
2023-08-22	2,193	2,217	2,186	2,210	246,400	2,210
2023-08-21	2,176	2,200	2,173	2,190	154,600	2,190
2023-08-18	2,191	2,194	2,162	2,173	334,400	2,173
2023-08-17	2,200	2,215	2,185	2,207	323,400	2,207
2023-08-16	2,255	2,265	2,202	2,203	580,100	2,203
2023-08-15	2,251	2,265	2,240	2,255	374,300	2,255
2023-08-14	2,264	2,271	2,226	2,252	574,900	2,252
2023-08-10	2,238	2,287	2,204	2,233	1,358,300	2,233
2023-08-09	2,450	2,478	2,437	2,462	335,400	2,462
2023-08-08	2,423	2,453	2,420	2,442	239,500	2,442
2023-08-07	2,355	2,409	2,353	2,408	169,100	2,408
2023-08-04	2,385	2,385	2,359	2,359	191,900	2,359
2023-08-03	2,386	2,399	2,376	2,383	214,800	2,383
2023-08-02	2,421	2,422	2,392	2,398	199,600	2,398
2023-08-01	2,421	2,439	2,402	2,428	201,700	2,428
2023-07-31	2,420	2,427	2,404	2,408	172,100	2,408
2023-07-28	2,399	2,412	2,377	2,403	208,500	2,403
2023-07-27	2,398	2,415	2,381	2,412	151,700	2,412
2023-07-26	2,400	2,401	2,378	2,398	143,300	2,398
2023-07-25	2,402	2,413	2,397	2,408	126,100	2,408
2023-07-24	2,398	2,408	2,388	2,399	115,700	2,399
2023-07-21	2,404	2,408	2,391	2,393	89,600	2,393
2023-07-20	2,421	2,427	2,390	2,392	199,000	2,392
2023-07-19	2,427	2,436	2,414	2,426	117,600	2,426
2023-07-18	2,405	2,432	2,403	2,415	140,500	2,415
2023-07-14	2,420	2,423	2,379	2,391	189,600	2,391
2023-07-13	2,435	2,438	2,410	2,416	135,400	2,416
2023-07-12	2,450	2,457	2,432	2,432	110,000	2,432
2023-07-11	2,442	2,448	2,433	2,440	163,600	2,440
2023-07-10	2,435	2,442	2,416	2,434	203,500	2,434
2023-07-07	2,440	2,454	2,424	2,441	186,300	2,441
2023-07-06	2,472	2,483	2,445	2,450	169,100	2,450
2023-07-05	2,480	2,491	2,472	2,480	166,500	2,480
2023-07-04	2,498	2,501	2,477	2,497	219,000	2,497
2023-07-03	2,502	2,518	2,492	2,501	255,200	2,501
2023-06-30	2,538	2,538	2,493	2,503	309,900	2,503
2023-06-29	2,579	2,592	2,543	2,550	259,700	2,550
2023-06-28	2,575	2,580	2,540	2,579	346,200	2,579
2023-06-27	2,504	2,562	2,491	2,553	342,900	2,553
2023-06-26	2,503	2,520	2,486	2,498	297,600	2,498
2023-06-23	2,450	2,463	2,424	2,453	264,600	2,453
2023-06-22	2,433	2,459	2,428	2,450	238,000	2,450
2023-06-21	2,381	2,456	2,378	2,431	337,800	2,431
2023-06-20	2,372	2,392	2,357	2,391	211,700	2,391
2023-06-19	2,380	2,396	2,369	2,384	193,500	2,384
2023-06-16	2,369	2,383	2,361	2,380	316,200	2,380
2023-06-15	2,371	2,393	2,368	2,381	262,800	2,381
2023-06-14	2,381	2,382	2,353	2,368	205,800	2,368
2023-06-13	2,380	2,391	2,362	2,371	245,500	2,371
2023-06-12	2,365	2,379	2,355	2,372	208,500	2,372
2023-06-09	2,341	2,366	2,334	2,355	309,200	2,355
2023-06-08	2,354	2,370	2,313	2,324	350,000	2,324
2023-06-07	2,380	2,397	2,358	2,377	349,200	2,377
2023-06-06	2,380	2,391	2,362	2,378	287,800	2,378
2023-06-05	2,414	2,436	2,393	2,405	347,500	2,405
2023-06-02	2,345	2,379	2,343	2,368	365,300	2,368
2023-06-01	2,312	2,359	2,302	2,347	320,000	2,347
2023-05-31	2,367	2,367	2,317	2,328	419,800	2,328
2023-05-30	2,400	2,409	2,356	2,375	189,900	2,375
2023-05-29	2,419	2,426	2,385	2,406	301,900	2,406
2023-05-26	2,443	2,443	2,409	2,413	228,900	2,413
2023-05-25	2,475	2,475	2,428	2,444	263,100	2,444
2023-05-24	2,515	2,521	2,491	2,491	232,400	2,491
2023-05-23	2,590	2,599	2,523	2,537	236,400	2,537
2023-05-22	2,590	2,604	2,582	2,597	149,300	2,597
2023-05-19	2,628	2,628	2,589	2,592	201,600	2,592
2023-05-18	2,650	2,662	2,622	2,634	240,600	2,634
2023-05-17	2,626	2,651	2,626	2,637	180,300	2,637
2023-05-16	2,623	2,649	2,612	2,638	208,500	2,638
2023-05-15	2,618	2,675	2,605	2,628	300,800	2,628
2023-05-12	2,621	2,643	2,585	2,638	269,400	2,638
2023-05-11	2,654	2,657	2,638	2,654	108,400	2,654
2023-05-10	2,678	2,680	2,644	2,658	158,400	2,658
2023-05-09	2,678	2,682	2,655	2,670	121,900	2,670
2023-05-08	2,650	2,690	2,645	2,685	142,800	2,685
2023-05-02	2,694	2,694	2,658	2,675	117,100	2,675
2023-05-01	2,685	2,702	2,673	2,681	115,800	2,681
2023-04-28	2,668	2,689	2,659	2,685	195,800	2,685
2023-04-27	2,629	2,652	2,626	2,652	93,800	2,652
2023-04-26	2,650	2,663	2,632	2,642	101,400	2,642
2023-04-25	2,669	2,700	2,654	2,665	167,100	2,665
2023-04-24	2,664	2,674	2,643	2,663	97,300	2,663
2023-04-21	2,658	2,675	2,637	2,646	100,900	2,646
2023-04-20	2,637	2,669	2,619	2,658	198,900	2,658
2023-04-19	2,598	2,637	2,593	2,636	149,700	2,636
2023-04-18	2,606	2,623	2,584	2,603	237,500	2,603
2023-04-17	2,635	2,635	2,589	2,598	135,100	2,598
2023-04-14	2,615	2,635	2,611	2,631	173,500	2,631
2023-04-13	2,617	2,617	2,600	2,610	115,400	2,610
2023-04-12	2,587	2,614	2,584	2,603	152,900	2,603
2023-04-11	2,602	2,623	2,563	2,567	129,100	2,567
2023-04-10	2,552	2,599	2,552	2,592	146,700	2,592
2023-04-07	2,543	2,560	2,542	2,551	83,800	2,551
2023-04-06	2,555	2,576	2,546	2,558	139,700	2,558
2023-04-05	2,617	2,617	2,573	2,575	162,000	2,575
2023-04-04	2,637	2,660	2,621	2,636	226,100	2,636
2023-04-03	2,633	2,648	2,614	2,627	164,700	2,627
2023-03-31	2,628	2,640	2,605	2,629	204,800	2,629
2023-03-30	2,622	2,630	2,582	2,627	319,200	2,627
2023-03-29	2,582	2,720	2,582	2,667	727,300	2,667
2023-03-28	2,593	2,620	2,571	2,582	361,100	2,582
2023-03-27	2,560	2,596	2,554	2,558	265,000	2,558
2023-03-24	2,510	2,554	2,494	2,550	316,800	2,550
2023-03-23	2,495	2,518	2,472	2,515	200,100	2,515
2023-03-22	2,507	2,533	2,498	2,524	237,900	2,524
2023-03-20	2,556	2,556	2,480	2,481	209,100	2,481
2023-03-17	2,550	2,590	2,546	2,575	344,000	2,575
2023-03-16	2,515	2,543	2,491	2,523	227,400	2,523
2023-03-15	2,555	2,573	2,546	2,563	189,900	2,563
2023-03-14	2,589	2,589	2,520	2,562	256,700	2,562
2023-03-13	2,648	2,649	2,600	2,605	184,000	2,605
2023-03-10	2,645	2,676	2,645	2,666	254,600	2,666
2023-03-09	2,649	2,690	2,646	2,679	191,800	2,679
2023-03-08	2,638	2,655	2,625	2,638	210,300	2,638
2023-03-07	2,610	2,649	2,604	2,616	206,100	2,616
2023-03-06	2,586	2,608	2,576	2,602	224,600	2,602
2023-03-03	2,589	2,608	2,581	2,586	282,400	2,586
2023-03-02	2,558	2,585	2,545	2,578	182,500	2,578
2023-03-01	2,525	2,562	2,516	2,561	210,700	2,561
2023-02-28	2,544	2,561	2,521	2,555	253,500	2,555
2023-02-27	2,517	2,553	2,516	2,527	189,700	2,527
2023-02-24	2,509	2,513	2,486	2,512	190,900	2,512
2023-02-22	2,474	2,506	2,453	2,502	253,500	2,502
2023-02-21	2,481	2,529	2,467	2,474	332,300	2,474
2023-02-20	2,400	2,495	2,392	2,474	529,700	2,474
2023-02-17	2,335	2,356	2,326	2,342	116,200	2,342
2023-02-16	2,346	2,364	2,342	2,349	122,700	2,349
2023-02-15	2,380	2,393	2,343	2,353	192,900	2,353
2023-02-14	2,354	2,419	2,354	2,394	362,700	2,394
2023-02-13	2,320	2,349	2,315	2,345	180,400	2,345
2023-02-10	2,350	2,391	2,312	2,326	391,700	2,326
2023-02-09	2,350	2,359	2,245	2,288	548,300	2,288
2023-02-08	2,300	2,320	2,293	2,310	235,700	2,310
2023-02-07	2,279	2,289	2,270	2,287	176,600	2,287
2023-02-06	2,293	2,303	2,264	2,270	166,000	2,270
2023-02-03	2,274	2,274	2,235	2,258	277,800	2,258
2023-02-02	2,325	2,327	2,281	2,284	205,500	2,284
2023-02-01	2,359	2,367	2,336	2,336	83,500	2,336
2023-01-31	2,355	2,367	2,337	2,356	147,600	2,356
2023-01-30	2,345	2,366	2,340	2,350	150,400	2,350
2023-01-27	2,340	2,347	2,326	2,347	106,400	2,347
2023-01-26	2,345	2,357	2,335	2,344	93,400	2,344
2023-01-25	2,332	2,352	2,320	2,338	116,900	2,338
2023-01-24	2,328	2,334	2,313	2,320	201,900	2,320
2023-01-23	2,349	2,350	2,321	2,321	148,100	2,321
2023-01-20	2,329	2,353	2,324	2,349	143,400	2,349
2023-01-19	2,340	2,344	2,321	2,329	97,700	2,329
2023-01-18	2,315	2,361	2,311	2,350	162,400	2,350
2023-01-17	2,300	2,317	2,294	2,304	102,600	2,304
2023-01-16	2,297	2,317	2,287	2,292	119,200	2,292
2023-01-13	2,300	2,330	2,300	2,310	166,800	2,310
2023-01-12	2,328	2,332	2,276	2,296	215,000	2,296
2023-01-11	2,333	2,340	2,323	2,334	153,700	2,334
2023-01-10	2,360	2,373	2,327	2,329	258,900	2,329
2023-01-06	2,365	2,376	2,331	2,360	277,900	2,360
2023-01-05	2,450	2,450	2,357	2,367	326,800	2,367
2023-01-04	2,485	2,485	2,456	2,474	152,900	2,474

分割・併合履歴： [1991-12-25]1株→2株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

6412 (株)平和 の時系列データ [2023年度]

6412 (株)平和の時系列データ [2023年度]