9929 平和紙業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 438 | 439 | 434 | 439 | 5,600 | 439 |
| 2024-12-02 | 438 | 439 | 438 | 439 | 1,100 | 439 |
| 2024-11-29 | 439 | 439 | 439 | 439 | 200 | 439 |
| 2024-11-28 | - | - | - | 438 | - | 438 |
| 2024-11-27 | 440 | 440 | 438 | 438 | 300 | 438 |
| 2024-11-26 | 440 | 440 | 440 | 440 | 1,500 | 440 |
| 2024-11-25 | 440 | 440 | 440 | 440 | 1,500 | 440 |
| 2024-11-22 | 440 | 440 | 440 | 440 | 3,600 | 440 |
| 2024-11-21 | 439 | 440 | 439 | 440 | 1,100 | 440 |
| 2024-11-20 | 439 | 439 | 439 | 439 | 200 | 439 |
| 2024-11-19 | 439 | 439 | 439 | 439 | 1,600 | 439 |
| 2024-11-18 | 439 | 439 | 439 | 439 | 900 | 439 |
| 2024-11-15 | 435 | 439 | 435 | 439 | 1,300 | 439 |
| 2024-11-14 | 442 | 442 | 433 | 433 | 2,100 | 433 |
| 2024-11-13 | 441 | 443 | 440 | 442 | 1,500 | 442 |
| 2024-11-12 | 437 | 444 | 437 | 441 | 1,200 | 441 |
| 2024-11-11 | 443 | 443 | 435 | 435 | 1,200 | 435 |
| 2024-11-08 | 443 | 443 | 443 | 443 | 200 | 443 |
| 2024-11-07 | 440 | 440 | 434 | 439 | 3,200 | 439 |
| 2024-11-06 | 449 | 449 | 440 | 440 | 3,300 | 440 |
| 2024-11-05 | 445 | 445 | 445 | 445 | 900 | 445 |
| 2024-11-01 | 444 | 445 | 443 | 445 | 1,700 | 445 |
| 2024-10-31 | 445 | 445 | 438 | 438 | 1,500 | 438 |
| 2024-10-30 | 445 | 448 | 445 | 448 | 1,500 | 448 |
| 2024-10-29 | 440 | 441 | 440 | 441 | 1,600 | 441 |
| 2024-10-28 | 440 | 440 | 440 | 440 | 4,100 | 440 |
| 2024-10-25 | 441 | 441 | 441 | 441 | 800 | 441 |
| 2024-10-24 | 444 | 444 | 441 | 441 | 400 | 441 |
| 2024-10-23 | - | - | - | 446 | - | 446 |
| 2024-10-22 | 446 | 446 | 446 | 446 | 8,600 | 446 |
| 2024-10-21 | 445 | 446 | 441 | 446 | 8,600 | 446 |
| 2024-10-18 | 444 | 445 | 444 | 445 | 1,900 | 445 |
| 2024-10-17 | 451 | 451 | 444 | 444 | 3,200 | 444 |
| 2024-10-16 | 447 | 454 | 445 | 454 | 3,800 | 454 |
| 2024-10-15 | 450 | 450 | 447 | 447 | 900 | 447 |
| 2024-10-11 | 445 | 445 | 444 | 444 | 1,300 | 444 |
| 2024-10-10 | 445 | 447 | 445 | 447 | 1,300 | 447 |
| 2024-10-09 | 450 | 450 | 445 | 445 | 1,500 | 445 |
| 2024-10-08 | 447 | 447 | 447 | 447 | 1,200 | 447 |
| 2024-10-07 | 446 | 447 | 446 | 447 | 600 | 447 |
| 2024-10-04 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2024-10-03 | 450 | 450 | 450 | 450 | 600 | 450 |
| 2024-10-02 | 445 | 450 | 445 | 450 | 1,100 | 450 |
| 2024-10-01 | 447 | 447 | 447 | 447 | 100 | 447 |
| 2024-09-30 | 446 | 447 | 446 | 447 | 200 | 447 |
| 2024-09-27 | 447 | 447 | 446 | 446 | 600 | 446 |
| 2024-09-26 | 448 | 448 | 447 | 447 | 500 | 447 |
| 2024-09-25 | 446 | 447 | 446 | 447 | 300 | 447 |
| 2024-09-24 | 446 | 446 | 446 | 446 | 1,900 | 446 |
| 2024-09-20 | 443 | 446 | 443 | 446 | 2,300 | 446 |
| 2024-09-19 | 445 | 445 | 445 | 445 | 300 | 445 |
| 2024-09-18 | 444 | 444 | 442 | 442 | 700 | 442 |
| 2024-09-17 | 443 | 444 | 443 | 444 | 2,900 | 444 |
| 2024-09-13 | 441 | 444 | 441 | 444 | 1,100 | 444 |
| 2024-09-12 | 442 | 444 | 440 | 444 | 2,100 | 444 |
| 2024-09-11 | 440 | 445 | 440 | 442 | 1,900 | 442 |
| 2024-09-10 | 445 | 448 | 440 | 440 | 2,200 | 440 |
| 2024-09-09 | 445 | 445 | 444 | 445 | 1,900 | 445 |
| 2024-09-06 | 448 | 449 | 445 | 445 | 1,400 | 445 |
| 2024-09-05 | 447 | 448 | 447 | 448 | 2,100 | 448 |
| 2024-09-04 | 445 | 447 | 444 | 447 | 700 | 447 |
| 2024-09-03 | 447 | 453 | 447 | 447 | 1,800 | 447 |
| 2024-09-02 | 451 | 451 | 446 | 446 | 2,400 | 446 |
| 2024-08-30 | 454 | 454 | 447 | 451 | 2,600 | 451 |
| 2024-08-29 | 451 | 451 | 450 | 450 | 900 | 450 |
| 2024-08-28 | 447 | 454 | 446 | 454 | 7,600 | 454 |
| 2024-08-27 | 447 | 448 | 447 | 448 | 1,700 | 448 |
| 2024-08-26 | 448 | 449 | 446 | 446 | 2,200 | 446 |
| 2024-08-23 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2024-08-22 | 444 | 445 | 444 | 445 | 5,800 | 445 |
| 2024-08-21 | 443 | 444 | 441 | 444 | 1,800 | 444 |
| 2024-08-20 | 443 | 443 | 440 | 443 | 2,200 | 443 |
| 2024-08-19 | - | - | - | 443 | - | 443 |
| 2024-08-16 | 437 | 445 | 437 | 443 | 1,300 | 443 |
| 2024-08-15 | 434 | 439 | 434 | 435 | 5,300 | 435 |
| 2024-08-14 | 433 | 442 | 433 | 442 | 700 | 442 |
| 2024-08-13 | 445 | 445 | 432 | 432 | 1,000 | 432 |
| 2024-08-09 | 426 | 443 | 426 | 430 | 3,100 | 430 |
| 2024-08-08 | 425 | 426 | 424 | 425 | 3,100 | 425 |
| 2024-08-07 | 422 | 424 | 422 | 424 | 400 | 424 |
| 2024-08-06 | 440 | 450 | 430 | 430 | 1,500 | 430 |
| 2024-08-05 | 439 | 450 | 430 | 430 | 5,600 | 430 |
| 2024-08-02 | 445 | 450 | 445 | 450 | 4,000 | 450 |
| 2024-08-01 | 452 | 452 | 446 | 446 | 2,300 | 446 |
| 2024-07-31 | 451 | 451 | 447 | 447 | 900 | 447 |
| 2024-07-30 | 446 | 455 | 446 | 447 | 2,200 | 447 |
| 2024-07-29 | 452 | 453 | 447 | 447 | 400 | 447 |
| 2024-07-26 | - | - | - | 449 | - | 449 |
| 2024-07-25 | 444 | 454 | 444 | 449 | 2,500 | 449 |
| 2024-07-24 | 456 | 456 | 449 | 454 | 2,600 | 454 |
| 2024-07-23 | 456 | 456 | 455 | 455 | 1,100 | 455 |
| 2024-07-22 | 451 | 452 | 451 | 452 | 15,000 | 452 |
| 2024-07-19 | 448 | 452 | 448 | 451 | 1,200 | 451 |
| 2024-07-18 | 446 | 448 | 446 | 448 | 1,600 | 448 |
| 2024-07-17 | 452 | 452 | 444 | 445 | 5,500 | 445 |
| 2024-07-16 | 450 | 451 | 448 | 449 | 3,700 | 449 |
| 2024-07-12 | 448 | 449 | 448 | 449 | 1,000 | 449 |
| 2024-07-11 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2024-07-10 | 444 | 445 | 444 | 444 | 4,100 | 444 |
| 2024-07-09 | 448 | 448 | 448 | 448 | 1,400 | 448 |
| 2024-07-08 | 451 | 451 | 448 | 448 | 1,500 | 448 |
| 2024-07-05 | 450 | 451 | 445 | 451 | 5,400 | 451 |
| 2024-07-04 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2024-07-03 | - | - | - | 445 | - | 445 |
| 2024-07-02 | 449 | 449 | 445 | 445 | 1,000 | 445 |
| 2024-07-01 | 442 | 448 | 442 | 448 | 1,100 | 448 |
| 2024-06-28 | - | - | - | 436 | - | 436 |
| 2024-06-27 | - | - | - | 436 | - | 436 |
| 2024-06-26 | 444 | 444 | 436 | 436 | 1,400 | 436 |
| 2024-06-25 | 446 | 447 | 445 | 447 | 1,800 | 447 |
| 2024-06-24 | 445 | 446 | 445 | 446 | 7,300 | 446 |
| 2024-06-21 | 445 | 445 | 445 | 445 | 700 | 445 |
| 2024-06-20 | 440 | 440 | 440 | 440 | 600 | 440 |
| 2024-06-19 | 444 | 444 | 440 | 440 | 200 | 440 |
| 2024-06-18 | 440 | 446 | 440 | 446 | 1,600 | 446 |
| 2024-06-17 | 438 | 440 | 438 | 439 | 400 | 439 |
| 2024-06-14 | 436 | 437 | 436 | 436 | 300 | 436 |
| 2024-06-13 | 436 | 436 | 435 | 435 | 1,100 | 435 |
| 2024-06-12 | 435 | 435 | 435 | 435 | 700 | 435 |
| 2024-06-11 | 435 | 435 | 435 | 435 | 1,100 | 435 |
| 2024-06-10 | - | - | - | 437 | - | 437 |
| 2024-06-07 | 434 | 437 | 433 | 437 | 2,800 | 437 |
| 2024-06-06 | 435 | 435 | 435 | 435 | 100 | 435 |
| 2024-06-05 | 441 | 441 | 435 | 435 | 2,500 | 435 |
| 2024-06-04 | 434 | 440 | 434 | 440 | 1,100 | 440 |
| 2024-06-03 | 434 | 435 | 434 | 435 | 1,900 | 435 |
| 2024-05-31 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2024-05-30 | 429 | 432 | 429 | 429 | 1,000 | 429 |
| 2024-05-29 | 432 | 432 | 429 | 429 | 400 | 429 |
| 2024-05-28 | 429 | 433 | 429 | 433 | 2,500 | 433 |
| 2024-05-27 | 429 | 432 | 429 | 429 | 700 | 429 |
| 2024-05-24 | 428 | 432 | 428 | 429 | 500 | 429 |
| 2024-05-23 | 426 | 431 | 426 | 431 | 5,600 | 431 |
| 2024-05-22 | 427 | 430 | 427 | 428 | 15,800 | 428 |
| 2024-05-21 | 430 | 431 | 427 | 427 | 10,600 | 427 |
| 2024-05-20 | 431 | 435 | 431 | 432 | 2,200 | 432 |
| 2024-05-17 | 430 | 435 | 430 | 431 | 4,200 | 431 |
| 2024-05-16 | 433 | 439 | 430 | 432 | 10,100 | 432 |
| 2024-05-15 | 437 | 437 | 432 | 433 | 1,700 | 433 |
| 2024-05-14 | 435 | 438 | 435 | 436 | 4,600 | 436 |
| 2024-05-13 | 439 | 443 | 437 | 437 | 4,500 | 437 |
| 2024-05-10 | 443 | 443 | 442 | 442 | 2,300 | 442 |
| 2024-05-09 | 443 | 443 | 441 | 441 | 1,100 | 441 |
| 2024-05-08 | 440 | 440 | 440 | 440 | 1,100 | 440 |
| 2024-05-07 | 450 | 450 | 439 | 439 | 2,700 | 439 |
| 2024-05-02 | 443 | 443 | 443 | 443 | 100 | 443 |
| 2024-05-01 | 440 | 441 | 438 | 439 | 1,400 | 439 |
| 2024-04-30 | 445 | 445 | 440 | 440 | 2,200 | 440 |
| 2024-04-26 | 440 | 441 | 438 | 438 | 1,100 | 438 |
| 2024-04-25 | 443 | 443 | 440 | 440 | 4,000 | 440 |
| 2024-04-24 | 443 | 443 | 443 | 443 | 700 | 443 |
| 2024-04-23 | 442 | 442 | 441 | 442 | 3,100 | 442 |
| 2024-04-22 | 438 | 441 | 438 | 441 | 3,400 | 441 |
| 2024-04-19 | 440 | 440 | 435 | 438 | 3,700 | 438 |
| 2024-04-18 | 437 | 438 | 437 | 438 | 300 | 438 |
| 2024-04-17 | 439 | 441 | 437 | 439 | 2,100 | 439 |
| 2024-04-16 | 448 | 448 | 438 | 440 | 3,600 | 440 |
| 2024-04-15 | 447 | 452 | 447 | 451 | 1,500 | 451 |
| 2024-04-12 | 446 | 451 | 445 | 446 | 4,800 | 446 |
| 2024-04-11 | 441 | 450 | 441 | 450 | 3,800 | 450 |
| 2024-04-10 | 441 | 441 | 441 | 441 | 500 | 441 |
| 2024-04-09 | 437 | 441 | 437 | 440 | 4,100 | 440 |
| 2024-04-08 | 440 | 440 | 435 | 437 | 2,100 | 437 |
| 2024-04-05 | 441 | 441 | 435 | 440 | 3,600 | 440 |
| 2024-04-04 | 441 | 441 | 438 | 441 | 5,600 | 441 |
| 2024-04-03 | 436 | 442 | 433 | 441 | 1,600 | 441 |
| 2024-04-02 | 444 | 444 | 436 | 436 | 6,600 | 436 |
| 2024-04-01 | 441 | 444 | 440 | 440 | 6,200 | 440 |
| 2024-03-29 | 446 | 451 | 441 | 442 | 10,400 | 442 |
| 2024-03-28 | 459 | 459 | 427 | 440 | 11,700 | 440 |
| 2024-03-27 | 485 | 487 | 480 | 481 | 7,300 | 481 |
| 2024-03-26 | 465 | 479 | 465 | 478 | 6,600 | 478 |
| 2024-03-25 | 465 | 474 | 465 | 469 | 10,100 | 469 |
| 2024-03-22 | 467 | 470 | 465 | 469 | 8,700 | 469 |
| 2024-03-21 | 465 | 467 | 461 | 467 | 3,500 | 467 |
| 2024-03-19 | 455 | 465 | 455 | 464 | 3,200 | 464 |
| 2024-03-18 | 453 | 455 | 452 | 455 | 3,500 | 455 |
| 2024-03-15 | 457 | 457 | 450 | 451 | 9,600 | 451 |
| 2024-03-14 | 458 | 462 | 451 | 462 | 1,900 | 462 |
| 2024-03-13 | 461 | 461 | 459 | 460 | 3,200 | 460 |
| 2024-03-12 | 462 | 464 | 460 | 461 | 4,300 | 461 |
| 2024-03-11 | 455 | 460 | 455 | 459 | 5,600 | 459 |
| 2024-03-08 | 451 | 455 | 450 | 455 | 4,400 | 455 |
| 2024-03-07 | 451 | 454 | 450 | 451 | 6,800 | 451 |
| 2024-03-06 | 447 | 447 | 447 | 447 | 100 | 447 |
| 2024-03-05 | 454 | 454 | 446 | 447 | 4,100 | 447 |
| 2024-03-04 | 447 | 452 | 447 | 451 | 4,900 | 451 |
| 2024-03-01 | 445 | 448 | 445 | 448 | 2,700 | 448 |
| 2024-02-29 | 450 | 452 | 444 | 444 | 11,800 | 444 |
| 2024-02-28 | 445 | 450 | 445 | 449 | 5,800 | 449 |
| 2024-02-27 | 443 | 445 | 441 | 444 | 8,700 | 444 |
| 2024-02-26 | 445 | 445 | 442 | 442 | 4,600 | 442 |
| 2024-02-22 | 442 | 448 | 442 | 445 | 7,300 | 445 |
| 2024-02-21 | 441 | 442 | 441 | 442 | 600 | 442 |
| 2024-02-20 | 439 | 442 | 439 | 442 | 1,800 | 442 |
| 2024-02-19 | 440 | 442 | 440 | 440 | 5,100 | 440 |
| 2024-02-16 | 438 | 440 | 435 | 440 | 1,800 | 440 |
| 2024-02-15 | 450 | 450 | 436 | 445 | 8,900 | 445 |
| 2024-02-14 | 447 | 447 | 445 | 445 | 2,100 | 445 |
| 2024-02-13 | 448 | 452 | 447 | 449 | 2,900 | 449 |
| 2024-02-09 | 450 | 453 | 445 | 445 | 7,900 | 445 |
| 2024-02-08 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2024-02-07 | 447 | 450 | 447 | 450 | 2,900 | 450 |
| 2024-02-06 | 444 | 450 | 444 | 450 | 4,100 | 450 |
| 2024-02-05 | 447 | 449 | 442 | 448 | 4,900 | 448 |
| 2024-02-02 | 444 | 446 | 444 | 446 | 2,700 | 446 |
| 2024-02-01 | 446 | 446 | 440 | 440 | 1,700 | 440 |
| 2024-01-31 | 439 | 440 | 438 | 440 | 1,300 | 440 |
| 2024-01-30 | 440 | 440 | 438 | 438 | 1,300 | 438 |
| 2024-01-29 | 440 | 440 | 435 | 439 | 2,100 | 439 |
| 2024-01-26 | 438 | 443 | 437 | 441 | 3,500 | 441 |
| 2024-01-25 | 434 | 437 | 434 | 434 | 1,500 | 434 |
| 2024-01-24 | 444 | 445 | 431 | 436 | 9,400 | 436 |
| 2024-01-23 | 442 | 445 | 439 | 439 | 5,300 | 439 |
| 2024-01-22 | 443 | 445 | 442 | 445 | 12,300 | 445 |
| 2024-01-19 | 441 | 443 | 433 | 443 | 7,900 | 443 |
| 2024-01-18 | 443 | 443 | 440 | 441 | 3,700 | 441 |
| 2024-01-17 | 447 | 447 | 442 | 443 | 2,500 | 443 |
| 2024-01-16 | 439 | 454 | 435 | 442 | 40,600 | 442 |
| 2024-01-15 | 433 | 438 | 433 | 438 | 7,000 | 438 |
| 2024-01-12 | 431 | 434 | 431 | 434 | 2,800 | 434 |
| 2024-01-11 | 430 | 431 | 427 | 430 | 3,800 | 430 |
| 2024-01-10 | 427 | 429 | 426 | 429 | 3,400 | 429 |
| 2024-01-09 | 428 | 428 | 425 | 426 | 2,200 | 426 |
| 2024-01-05 | 429 | 429 | 422 | 423 | 3,400 | 423 |
| 2024-01-04 | 427 | 428 | 422 | 427 | 6,300 | 427 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
