9929 平和紙業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 428 | 431 | 425 | 430 | 2,600 | 430 |
| 2025-04-08 | 415 | 433 | 415 | 425 | 4,200 | 425 |
| 2025-04-07 | 429 | 429 | 410 | 411 | 10,100 | 411 |
| 2025-04-04 | 437 | 437 | 430 | 430 | 10,400 | 430 |
| 2025-04-03 | 441 | 444 | 437 | 437 | 6,200 | 437 |
| 2025-04-02 | 448 | 448 | 442 | 443 | 1,600 | 443 |
| 2025-04-01 | 445 | 445 | 440 | 440 | 3,400 | 440 |
| 2025-03-31 | 446 | 446 | 440 | 445 | 5,600 | 445 |
| 2025-03-28 | 443 | 449 | 440 | 446 | 12,600 | 446 |
| 2025-03-27 | 467 | 483 | 464 | 481 | 13,600 | 481 |
| 2025-03-26 | 465 | 469 | 465 | 466 | 3,600 | 466 |
| 2025-03-25 | 465 | 466 | 465 | 465 | 3,100 | 465 |
| 2025-03-24 | 464 | 466 | 459 | 465 | 11,800 | 465 |
| 2025-03-21 | 460 | 464 | 460 | 464 | 6,200 | 464 |
| 2025-03-19 | 463 | 463 | 459 | 460 | 8,200 | 460 |
| 2025-03-18 | 460 | 464 | 459 | 463 | 3,700 | 463 |
| 2025-03-17 | 460 | 469 | 458 | 459 | 7,400 | 459 |
| 2025-03-14 | 457 | 459 | 457 | 458 | 1,100 | 458 |
| 2025-03-13 | 457 | 460 | 456 | 457 | 2,400 | 457 |
| 2025-03-12 | 468 | 468 | 458 | 459 | 10,200 | 459 |
| 2025-03-11 | 466 | 474 | 459 | 467 | 11,100 | 467 |
| 2025-03-10 | 469 | 475 | 462 | 470 | 6,900 | 470 |
| 2025-03-07 | 462 | 463 | 461 | 463 | 1,300 | 463 |
| 2025-03-06 | 465 | 465 | 460 | 462 | 3,200 | 462 |
| 2025-03-05 | 464 | 465 | 459 | 459 | 1,600 | 459 |
| 2025-03-04 | 464 | 464 | 464 | 464 | 300 | 464 |
| 2025-03-03 | 460 | 464 | 460 | 460 | 4,300 | 460 |
| 2025-02-28 | 456 | 460 | 451 | 460 | 4,000 | 460 |
| 2025-02-27 | 460 | 460 | 456 | 460 | 1,000 | 460 |
| 2025-02-26 | 460 | 460 | 460 | 460 | 1,200 | 460 |
| 2025-02-25 | 459 | 460 | 459 | 459 | 7,500 | 459 |
| 2025-02-21 | 451 | 460 | 448 | 459 | 4,500 | 459 |
| 2025-02-20 | 455 | 457 | 447 | 447 | 2,800 | 447 |
| 2025-02-19 | 447 | 456 | 447 | 455 | 1,100 | 455 |
| 2025-02-18 | 449 | 449 | 449 | 449 | 600 | 449 |
| 2025-02-17 | 450 | 454 | 449 | 454 | 1,400 | 454 |
| 2025-02-14 | 454 | 454 | 446 | 446 | 600 | 446 |
| 2025-02-13 | 454 | 454 | 451 | 454 | 1,300 | 454 |
| 2025-02-12 | - | - | - | 449 | - | 449 |
| 2025-02-10 | 453 | 453 | 449 | 449 | 1,100 | 449 |
| 2025-02-07 | 447 | 451 | 447 | 450 | 1,600 | 450 |
| 2025-02-06 | 448 | 452 | 447 | 447 | 1,200 | 447 |
| 2025-02-05 | 454 | 459 | 444 | 444 | 7,100 | 444 |
| 2025-02-04 | 443 | 454 | 442 | 453 | 4,300 | 453 |
| 2025-02-03 | 443 | 445 | 443 | 443 | 2,400 | 443 |
| 2025-01-31 | 444 | 444 | 442 | 442 | 200 | 442 |
| 2025-01-30 | 443 | 447 | 443 | 443 | 2,100 | 443 |
| 2025-01-29 | 441 | 443 | 441 | 443 | 1,600 | 443 |
| 2025-01-28 | 439 | 442 | 439 | 441 | 2,500 | 441 |
| 2025-01-27 | 440 | 440 | 440 | 440 | 1,200 | 440 |
| 2025-01-24 | 441 | 441 | 436 | 439 | 3,300 | 439 |
| 2025-01-23 | 441 | 441 | 441 | 441 | 100 | 441 |
| 2025-01-22 | 443 | 443 | 436 | 439 | 6,200 | 439 |
| 2025-01-21 | 441 | 444 | 440 | 444 | 1,500 | 444 |
| 2025-01-20 | 440 | 445 | 440 | 440 | 2,100 | 440 |
| 2025-01-17 | 440 | 444 | 437 | 437 | 2,500 | 437 |
| 2025-01-16 | 440 | 442 | 437 | 442 | 1,800 | 442 |
| 2025-01-15 | 436 | 440 | 436 | 440 | 1,700 | 440 |
| 2025-01-14 | 434 | 440 | 430 | 433 | 27,100 | 433 |
| 2025-01-10 | 450 | 451 | 450 | 451 | 700 | 451 |
| 2025-01-09 | 446 | 451 | 444 | 451 | 1,400 | 451 |
| 2025-01-08 | 445 | 446 | 445 | 446 | 500 | 446 |
| 2025-01-07 | 450 | 452 | 445 | 445 | 400 | 445 |
| 2025-01-06 | 454 | 456 | 446 | 452 | 6,700 | 452 |
分割・併合履歴 ： [1993-03-26]1株→1.1株