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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 448 | 448 | 448 | 448 | 100 | 448 |
| 2025-12-11 | 445 | 449 | 444 | 449 | 3,700 | 449 |
| 2025-12-10 | 454 | 457 | 445 | 445 | 6,100 | 445 |
| 2025-12-09 | 455 | 455 | 454 | 454 | 1,300 | 454 |
| 2025-12-08 | 453 | 460 | 452 | 453 | 2,600 | 453 |
| 2025-12-05 | 452 | 452 | 452 | 452 | 200 | 452 |
| 2025-12-04 | 452 | 452 | 449 | 452 | 300 | 452 |
| 2025-12-03 | 447 | 451 | 447 | 451 | 2,500 | 451 |
| 2025-12-02 | 449 | 453 | 446 | 446 | 1,700 | 446 |
| 2025-12-01 | 452 | 453 | 446 | 448 | 6,600 | 448 |
| 2025-11-28 | 451 | 452 | 451 | 452 | 1,700 | 452 |
| 2025-11-27 | 451 | 451 | 450 | 451 | 600 | 451 |
| 2025-11-26 | 450 | 450 | 450 | 450 | 600 | 450 |
| 2025-11-25 | 449 | 449 | 449 | 449 | 2,500 | 449 |
| 2025-11-21 | 449 | 449 | 449 | 449 | 800 | 449 |
| 2025-11-20 | 447 | 450 | 447 | 449 | 1,600 | 449 |
| 2025-11-19 | 448 | 453 | 447 | 447 | 1,400 | 447 |
| 2025-11-18 | 449 | 449 | 449 | 449 | 400 | 449 |
| 2025-11-17 | 449 | 449 | 449 | 449 | 300 | 449 |
| 2025-11-14 | 448 | 453 | 446 | 449 | 3,300 | 449 |
| 2025-11-13 | 449 | 449 | 447 | 447 | 1,400 | 447 |
| 2025-11-12 | 444 | 449 | 444 | 449 | 1,600 | 449 |
| 2025-11-11 | 444 | 444 | 444 | 444 | 100 | 444 |
| 2025-11-10 | 443 | 444 | 443 | 444 | 300 | 444 |
| 2025-11-07 | - | - | - | 440 | - | 440 |
| 2025-11-06 | 441 | 441 | 440 | 440 | 600 | 440 |
| 2025-11-05 | 443 | 443 | 442 | 442 | 1,500 | 442 |
| 2025-11-04 | 443 | 443 | 442 | 442 | 200 | 442 |
| 2025-10-31 | 441 | 442 | 441 | 442 | 2,000 | 442 |
| 2025-10-30 | 440 | 444 | 440 | 443 | 1,000 | 443 |
| 2025-10-29 | 442 | 442 | 440 | 440 | 3,400 | 440 |
| 2025-10-28 | 450 | 451 | 442 | 442 | 6,000 | 442 |
| 2025-10-27 | 449 | 450 | 449 | 449 | 2,600 | 449 |
| 2025-10-24 | 449 | 449 | 449 | 449 | 100 | 449 |
| 2025-10-23 | 446 | 446 | 446 | 446 | 100 | 446 |
| 2025-10-22 | 444 | 446 | 444 | 445 | 4,000 | 445 |
| 2025-10-21 | 445 | 449 | 444 | 444 | 1,200 | 444 |
| 2025-10-20 | 442 | 445 | 442 | 445 | 1,700 | 445 |
| 2025-10-17 | 445 | 445 | 445 | 445 | 200 | 445 |
| 2025-10-16 | 441 | 443 | 441 | 442 | 700 | 442 |
| 2025-10-15 | 441 | 444 | 441 | 443 | 1,400 | 443 |
| 2025-10-14 | 444 | 444 | 444 | 444 | 400 | 444 |
| 2025-10-10 | 449 | 449 | 448 | 448 | 200 | 448 |
| 2025-10-09 | 450 | 450 | 449 | 449 | 400 | 449 |
| 2025-10-08 | 449 | 449 | 449 | 449 | 300 | 449 |
| 2025-10-07 | 447 | 455 | 447 | 449 | 2,200 | 449 |
| 2025-10-06 | 453 | 455 | 446 | 446 | 2,600 | 446 |
| 2025-10-03 | 449 | 450 | 446 | 446 | 600 | 446 |
| 2025-10-02 | 447 | 453 | 445 | 445 | 3,200 | 445 |
| 2025-10-01 | 450 | 450 | 445 | 448 | 1,700 | 448 |
| 2025-09-30 | 447 | 447 | 445 | 445 | 200 | 445 |
| 2025-09-29 | 447 | 447 | 447 | 447 | 200 | 447 |
| 2025-09-26 | 453 | 453 | 445 | 445 | 1,200 | 445 |
| 2025-09-25 | 449 | 460 | 445 | 447 | 2,500 | 447 |
| 2025-09-24 | 450 | 450 | 450 | 450 | 800 | 450 |
| 2025-09-22 | 450 | 451 | 445 | 446 | 6,500 | 446 |
| 2025-09-19 | 448 | 451 | 443 | 450 | 2,600 | 450 |
| 2025-09-18 | 444 | 448 | 444 | 448 | 1,300 | 448 |
| 2025-09-17 | 447 | 447 | 445 | 445 | 1,400 | 445 |
| 2025-09-16 | 440 | 447 | 440 | 447 | 3,000 | 447 |
| 2025-09-12 | 444 | 444 | 442 | 443 | 800 | 443 |
| 2025-09-11 | 453 | 453 | 435 | 441 | 11,600 | 441 |
| 2025-09-10 | 451 | 452 | 448 | 452 | 700 | 452 |
| 2025-09-09 | 452 | 452 | 443 | 445 | 2,200 | 445 |
| 2025-09-08 | 452 | 452 | 449 | 449 | 3,100 | 449 |
| 2025-09-05 | 452 | 452 | 451 | 451 | 300 | 451 |
| 2025-09-04 | 455 | 455 | 442 | 444 | 2,600 | 444 |
| 2025-09-03 | 454 | 454 | 450 | 451 | 600 | 451 |
| 2025-09-02 | 450 | 454 | 448 | 451 | 1,500 | 451 |
| 2025-09-01 | 448 | 449 | 445 | 449 | 800 | 449 |
| 2025-08-29 | 445 | 446 | 445 | 446 | 300 | 446 |
| 2025-08-28 | - | - | - | 443 | - | 443 |
| 2025-08-27 | 443 | 443 | 443 | 443 | 100 | 443 |
| 2025-08-26 | 443 | 449 | 442 | 442 | 2,800 | 442 |
| 2025-08-25 | 445 | 445 | 441 | 442 | 1,700 | 442 |
| 2025-08-22 | 440 | 445 | 440 | 440 | 5,000 | 440 |
| 2025-08-21 | 437 | 453 | 435 | 440 | 4,300 | 440 |
| 2025-08-20 | 434 | 439 | 431 | 437 | 2,800 | 437 |
| 2025-08-19 | 432 | 433 | 431 | 432 | 3,700 | 432 |
| 2025-08-18 | 438 | 438 | 429 | 430 | 16,200 | 430 |
| 2025-08-15 | 432 | 434 | 432 | 433 | 1,300 | 433 |
| 2025-08-14 | 431 | 433 | 431 | 433 | 1,900 | 433 |
| 2025-08-13 | - | - | - | 433 | - | 433 |
| 2025-08-12 | 435 | 436 | 433 | 433 | 2,300 | 433 |
| 2025-08-08 | 435 | 435 | 431 | 431 | 2,100 | 431 |
| 2025-08-07 | 433 | 435 | 433 | 435 | 200 | 435 |
| 2025-08-06 | 432 | 432 | 432 | 432 | 200 | 432 |
| 2025-08-05 | 431 | 433 | 431 | 431 | 2,900 | 431 |
| 2025-08-04 | 431 | 431 | 431 | 431 | 400 | 431 |
| 2025-08-01 | 434 | 434 | 430 | 430 | 2,800 | 430 |
| 2025-07-31 | 433 | 433 | 433 | 433 | 700 | 433 |
| 2025-07-30 | 433 | 434 | 433 | 433 | 1,800 | 433 |
| 2025-07-29 | 433 | 435 | 433 | 434 | 1,900 | 434 |
| 2025-07-28 | 438 | 438 | 432 | 432 | 6,700 | 432 |
| 2025-07-25 | 438 | 438 | 438 | 438 | 400 | 438 |
| 2025-07-24 | 437 | 442 | 437 | 438 | 2,700 | 438 |
| 2025-07-23 | 442 | 443 | 436 | 437 | 6,100 | 437 |
| 2025-07-22 | 439 | 442 | 439 | 442 | 11,300 | 442 |
| 2025-07-18 | 441 | 441 | 439 | 439 | 1,900 | 439 |
| 2025-07-17 | 441 | 442 | 441 | 441 | 900 | 441 |
| 2025-07-16 | 438 | 440 | 438 | 438 | 2,300 | 438 |
| 2025-07-15 | - | - | - | 436 | - | 436 |
| 2025-07-14 | 440 | 440 | 436 | 436 | 4,800 | 436 |
| 2025-07-11 | 437 | 437 | 436 | 436 | 800 | 436 |
| 2025-07-10 | 439 | 439 | 437 | 437 | 500 | 437 |
| 2025-07-09 | 436 | 436 | 436 | 436 | 600 | 436 |
| 2025-07-08 | 435 | 440 | 435 | 435 | 1,200 | 435 |
| 2025-07-07 | 435 | 436 | 435 | 435 | 400 | 435 |
| 2025-07-04 | - | - | - | 431 | - | 431 |
| 2025-07-03 | 435 | 435 | 431 | 431 | 1,500 | 431 |
| 2025-07-02 | 435 | 435 | 435 | 435 | 800 | 435 |
| 2025-07-01 | - | - | - | 434 | - | 434 |
| 2025-06-30 | 438 | 438 | 434 | 434 | 2,300 | 434 |
| 2025-06-27 | 433 | 433 | 430 | 430 | 1,700 | 430 |
| 2025-06-26 | 433 | 433 | 432 | 432 | 200 | 432 |
| 2025-06-25 | 432 | 432 | 432 | 432 | 100 | 432 |
| 2025-06-24 | 434 | 434 | 430 | 430 | 5,600 | 430 |
| 2025-06-23 | 430 | 434 | 430 | 434 | 1,400 | 434 |
| 2025-06-20 | 433 | 435 | 428 | 429 | 4,500 | 429 |
| 2025-06-19 | 431 | 434 | 431 | 433 | 2,700 | 433 |
| 2025-06-18 | 430 | 431 | 430 | 431 | 600 | 431 |
| 2025-06-17 | 427 | 433 | 427 | 430 | 2,700 | 430 |
| 2025-06-16 | 428 | 431 | 425 | 428 | 4,500 | 428 |
| 2025-06-13 | 428 | 428 | 426 | 426 | 1,400 | 426 |
| 2025-06-12 | - | - | - | 425 | - | 425 |
| 2025-06-11 | 425 | 425 | 425 | 425 | 300 | 425 |
| 2025-06-10 | 426 | 429 | 425 | 425 | 2,600 | 425 |
| 2025-06-09 | 429 | 429 | 429 | 429 | 100 | 429 |
| 2025-06-06 | 427 | 428 | 427 | 428 | 3,500 | 428 |
| 2025-06-05 | 430 | 435 | 430 | 431 | 1,800 | 431 |
| 2025-06-04 | 430 | 430 | 430 | 430 | 200 | 430 |
| 2025-06-03 | 428 | 431 | 428 | 430 | 800 | 430 |
| 2025-06-02 | 426 | 429 | 425 | 427 | 700 | 427 |
| 2025-05-30 | 425 | 425 | 423 | 424 | 500 | 424 |
| 2025-05-29 | 424 | 425 | 424 | 424 | 1,300 | 424 |
| 2025-05-28 | 423 | 424 | 423 | 424 | 800 | 424 |
| 2025-05-27 | 422 | 427 | 422 | 424 | 2,200 | 424 |
| 2025-05-26 | 425 | 427 | 421 | 422 | 5,600 | 422 |
| 2025-05-23 | 425 | 425 | 425 | 425 | 100 | 425 |
| 2025-05-22 | 426 | 426 | 421 | 423 | 9,200 | 423 |
| 2025-05-21 | 426 | 426 | 420 | 426 | 4,300 | 426 |
| 2025-05-20 | 430 | 430 | 424 | 425 | 3,300 | 425 |
| 2025-05-19 | 430 | 430 | 422 | 423 | 6,600 | 423 |
| 2025-05-16 | 434 | 434 | 430 | 430 | 2,200 | 430 |
| 2025-05-15 | 429 | 432 | 429 | 429 | 800 | 429 |
| 2025-05-14 | 430 | 430 | 425 | 425 | 2,400 | 425 |
| 2025-05-13 | 430 | 430 | 428 | 428 | 1,100 | 428 |
| 2025-05-12 | 434 | 434 | 429 | 429 | 2,000 | 429 |
| 2025-05-09 | 425 | 432 | 421 | 430 | 3,600 | 430 |
| 2025-05-08 | 426 | 426 | 421 | 425 | 4,200 | 425 |
| 2025-05-07 | 431 | 432 | 426 | 426 | 4,100 | 426 |
| 2025-05-02 | 431 | 433 | 427 | 427 | 4,100 | 427 |
| 2025-05-01 | 428 | 429 | 427 | 427 | 1,400 | 427 |
| 2025-04-30 | 427 | 430 | 427 | 428 | 2,900 | 428 |
| 2025-04-28 | 433 | 433 | 428 | 430 | 2,900 | 430 |
| 2025-04-25 | 427 | 428 | 427 | 427 | 400 | 427 |
| 2025-04-24 | 427 | 427 | 427 | 427 | 4,900 | 427 |
| 2025-04-23 | 426 | 428 | 426 | 427 | 900 | 427 |
| 2025-04-22 | 422 | 427 | 422 | 424 | 6,300 | 424 |
| 2025-04-21 | 425 | 428 | 421 | 422 | 3,500 | 422 |
| 2025-04-18 | 423 | 434 | 418 | 425 | 18,800 | 425 |
| 2025-04-17 | 426 | 431 | 421 | 421 | 6,300 | 421 |
| 2025-04-16 | 440 | 488 | 413 | 419 | 85,300 | 419 |
| 2025-04-15 | 444 | 444 | 438 | 438 | 1,600 | 438 |
| 2025-04-14 | 444 | 444 | 440 | 440 | 900 | 440 |
| 2025-04-11 | 446 | 446 | 434 | 444 | 2,300 | 444 |
| 2025-04-10 | 435 | 443 | 435 | 440 | 2,100 | 440 |
| 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