9929 平和紙業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-24 | 579 | 579 | 579 | 579 | 16,000 | 579 |
| 2008-12-22 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2008-12-19 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-12-18 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2008-12-17 | 540 | 550 | 532 | 532 | 4,000 | 532 |
| 2008-12-03 | 528 | 538 | 528 | 538 | 2,000 | 538 |
| 2008-12-02 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2008-11-25 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 2008-11-21 | 528 | 550 | 528 | 550 | 3,000 | 550 |
| 2008-11-20 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2008-11-18 | 520 | 538 | 520 | 538 | 6,000 | 538 |
| 2008-11-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-11-05 | 520 | 520 | 501 | 501 | 3,000 | 501 |
| 2008-10-24 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2008-10-23 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 2008-10-22 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2008-10-21 | 525 | 525 | 511 | 511 | 2,000 | 511 |
| 2008-10-09 | 505 | 505 | 489 | 489 | 2,000 | 489 |
| 2008-10-03 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2008-10-02 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2008-09-24 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 2008-09-22 | 545 | 545 | 529 | 529 | 14,000 | 529 |
| 2008-09-19 | 527 | 547 | 527 | 547 | 3,000 | 547 |
| 2008-09-18 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2008-09-17 | 527 | 527 | 526 | 526 | 4,000 | 526 |
| 2008-09-16 | 526 | 527 | 526 | 527 | 3,000 | 527 |
| 2008-09-12 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2008-09-11 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2008-09-10 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2008-09-09 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2008-09-03 | 541 | 541 | 537 | 537 | 3,000 | 537 |
| 2008-09-02 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 2008-08-29 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2008-08-27 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2008-08-26 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2008-08-22 | 548 | 555 | 548 | 555 | 10,000 | 555 |
| 2008-08-20 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2008-08-19 | 551 | 570 | 551 | 570 | 4,000 | 570 |
| 2008-08-18 | 549 | 560 | 549 | 560 | 4,000 | 560 |
| 2008-08-05 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2008-08-04 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 2008-07-28 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2008-07-25 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2008-07-24 | 529 | 531 | 529 | 531 | 2,000 | 531 |
| 2008-07-23 | 559 | 559 | 559 | 559 | 16,000 | 559 |
| 2008-07-22 | 559 | 559 | 559 | 559 | 3,000 | 559 |
| 2008-07-18 | 540 | 541 | 540 | 541 | 4,000 | 541 |
| 2008-07-17 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2008-07-14 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 2008-07-11 | 541 | 541 | 520 | 520 | 10,000 | 520 |
| 2008-07-03 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2008-07-02 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-06-27 | 530 | 531 | 530 | 531 | 2,000 | 531 |
| 2008-06-25 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2008-06-23 | 570 | 570 | 540 | 540 | 11,000 | 540 |
| 2008-06-20 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2008-06-17 | 570 | 590 | 570 | 590 | 3,000 | 590 |
| 2008-06-11 | 571 | 571 | 570 | 570 | 3,000 | 570 |
| 2008-06-09 | 575 | 575 | 571 | 571 | 3,000 | 571 |
| 2008-06-06 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2008-06-04 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2008-06-03 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-05-27 | 590 | 590 | 590 | 590 | 12,000 | 590 |
| 2008-05-26 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 2008-05-23 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2008-05-22 | 590 | 590 | 590 | 590 | 9,000 | 590 |
| 2008-05-21 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-05-15 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2008-05-07 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2008-05-02 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2008-04-28 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-04-21 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-04-18 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2008-04-17 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2008-04-11 | 537 | 537 | 537 | 537 | 2,000 | 537 |
| 2008-04-08 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2008-04-04 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 2008-04-03 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 2008-04-02 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-03-24 | 543 | 543 | 543 | 543 | 8,000 | 543 |
| 2008-03-21 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 2008-03-19 | 539 | 539 | 533 | 533 | 2,000 | 533 |
| 2008-03-06 | 513 | 513 | 513 | 513 | 2,000 | 513 |
| 2008-03-05 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2008-03-04 | 545 | 545 | 520 | 520 | 6,000 | 520 |
| 2008-02-27 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2008-02-22 | 528 | 528 | 528 | 528 | 4,000 | 528 |
| 2008-02-21 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2008-02-08 | 504 | 504 | 504 | 504 | 3,000 | 504 |
| 2008-02-05 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2008-02-04 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2008-01-24 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2008-01-22 | 520 | 520 | 520 | 520 | 8,000 | 520 |
| 2008-01-21 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2008-01-18 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-01-17 | 503 | 510 | 503 | 510 | 2,000 | 510 |
| 2008-01-15 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2008-01-11 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2008-01-08 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2008-01-07 | 530 | 530 | 530 | 530 | 1,000 | 530 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
