9929 平和紙業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 1,170 |
| 1993-12-24 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1993-12-21 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1993-12-20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1993-12-15 | 1,390 | 1,390 | 1,350 | 1,350 | 6,000 | 1,350 |
| 1993-12-13 | 1,380 | 1,380 | 1,370 | 1,380 | 4,000 | 1,380 |
| 1993-12-10 | 1,330 | 1,380 | 1,330 | 1,380 | 22,000 | 1,380 |
| 1993-12-07 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 1,320 |
| 1993-12-03 | 1,310 | 1,310 | 1,300 | 1,310 | 15,000 | 1,310 |
| 1993-12-01 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1993-11-26 | 1,270 | 1,270 | 1,250 | 1,250 | 8,000 | 1,250 |
| 1993-11-22 | 1,410 | 1,450 | 1,390 | 1,390 | 9,000 | 1,390 |
| 1993-11-19 | 1,420 | 1,420 | 1,400 | 1,400 | 11,000 | 1,400 |
| 1993-11-18 | 1,400 | 1,440 | 1,400 | 1,440 | 7,000 | 1,440 |
| 1993-11-17 | 1,350 | 1,350 | 1,320 | 1,340 | 8,000 | 1,340 |
| 1993-11-16 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1993-11-12 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1993-11-10 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1993-11-09 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1993-11-08 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1993-11-04 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1993-11-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1993-10-28 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1993-10-25 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1993-10-22 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1993-10-20 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,550 |
| 1993-10-19 | 1,600 | 1,600 | 1,580 | 1,590 | 11,000 | 1,590 |
| 1993-10-18 | 1,550 | 1,550 | 1,550 | 1,550 | 9,000 | 1,550 |
| 1993-10-14 | 1,560 | 1,600 | 1,560 | 1,600 | 11,000 | 1,600 |
| 1993-10-13 | 1,540 | 1,550 | 1,540 | 1,550 | 5,000 | 1,550 |
| 1993-10-12 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1993-10-08 | 1,570 | 1,570 | 1,560 | 1,560 | 10,000 | 1,560 |
| 1993-10-07 | 1,570 | 1,570 | 1,550 | 1,570 | 3,000 | 1,570 |
| 1993-10-06 | 1,500 | 1,520 | 1,500 | 1,520 | 6,000 | 1,520 |
| 1993-10-04 | 1,620 | 1,620 | 1,480 | 1,480 | 13,000 | 1,480 |
| 1993-10-01 | 1,690 | 1,690 | 1,680 | 1,680 | 13,000 | 1,680 |
| 1993-09-30 | 1,640 | 1,700 | 1,640 | 1,680 | 17,000 | 1,680 |
| 1993-09-29 | 1,510 | 1,560 | 1,510 | 1,560 | 18,000 | 1,560 |
| 1993-09-28 | 1,520 | 1,520 | 1,510 | 1,510 | 7,000 | 1,510 |
| 1993-09-27 | 1,450 | 1,450 | 1,450 | 1,450 | 15,000 | 1,450 |
| 1993-09-24 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1993-09-22 | 1,450 | 1,450 | 1,450 | 1,450 | 9,000 | 1,450 |
| 1993-09-21 | 1,420 | 1,440 | 1,420 | 1,440 | 2,000 | 1,440 |
| 1993-09-20 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1993-09-17 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1993-09-16 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1993-09-14 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1993-09-13 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1993-09-10 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,450 |
| 1993-09-09 | 1,460 | 1,470 | 1,460 | 1,470 | 3,000 | 1,470 |
| 1993-09-08 | 1,440 | 1,460 | 1,440 | 1,460 | 3,000 | 1,460 |
| 1993-09-07 | 1,460 | 1,460 | 1,460 | 1,460 | 8,000 | 1,460 |
| 1993-09-06 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1993-09-03 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1993-09-02 | 1,420 | 1,460 | 1,420 | 1,450 | 4,000 | 1,450 |
| 1993-08-31 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1993-08-30 | 1,420 | 1,430 | 1,420 | 1,430 | 4,000 | 1,430 |
| 1993-08-26 | 1,460 | 1,470 | 1,460 | 1,470 | 5,000 | 1,470 |
| 1993-08-24 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1993-08-23 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 1,460 |
| 1993-08-20 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 1,460 |
| 1993-08-18 | 1,460 | 1,460 | 1,460 | 1,460 | 6,000 | 1,460 |
| 1993-08-17 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 1,460 |
| 1993-08-16 | 1,450 | 1,460 | 1,430 | 1,460 | 17,000 | 1,460 |
| 1993-08-11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1993-08-10 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1993-08-06 | 1,470 | 1,470 | 1,450 | 1,460 | 9,000 | 1,460 |
| 1993-08-05 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 1,470 |
| 1993-08-04 | 1,450 | 1,470 | 1,450 | 1,470 | 9,000 | 1,470 |
| 1993-08-03 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1993-08-02 | 1,470 | 1,470 | 1,470 | 1,470 | 6,000 | 1,470 |
| 1993-07-30 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1993-07-29 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,450 |
| 1993-07-28 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 | 1,450 |
| 1993-07-23 | 1,470 | 1,470 | 1,450 | 1,470 | 25,000 | 1,470 |
| 1993-07-22 | 1,470 | 1,470 | 1,450 | 1,450 | 7,000 | 1,450 |
| 1993-07-21 | 1,470 | 1,470 | 1,460 | 1,470 | 16,000 | 1,470 |
| 1993-07-20 | 1,470 | 1,480 | 1,470 | 1,470 | 13,000 | 1,470 |
| 1993-07-19 | 1,470 | 1,470 | 1,460 | 1,460 | 21,000 | 1,460 |
| 1993-07-16 | 1,420 | 1,450 | 1,420 | 1,450 | 22,000 | 1,450 |
| 1993-07-15 | 1,380 | 1,410 | 1,380 | 1,410 | 15,000 | 1,410 |
| 1993-07-14 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1993-07-13 | 1,360 | 1,380 | 1,360 | 1,380 | 4,000 | 1,380 |
| 1993-07-12 | 1,350 | 1,360 | 1,350 | 1,360 | 9,000 | 1,360 |
| 1993-07-09 | 1,310 | 1,310 | 1,300 | 1,300 | 8,000 | 1,300 |
| 1993-07-08 | 1,320 | 1,320 | 1,310 | 1,310 | 7,000 | 1,310 |
| 1993-07-07 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1993-07-02 | 1,380 | 1,380 | 1,370 | 1,370 | 3,000 | 1,370 |
| 1993-06-30 | 1,380 | 1,400 | 1,380 | 1,400 | 4,000 | 1,400 |
| 1993-06-29 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1993-06-28 | 1,310 | 1,310 | 1,290 | 1,300 | 5,000 | 1,300 |
| 1993-06-25 | 1,340 | 1,350 | 1,320 | 1,320 | 42,000 | 1,320 |
| 1993-06-24 | 1,400 | 1,400 | 1,340 | 1,340 | 24,000 | 1,340 |
| 1993-06-23 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1993-06-22 | 1,360 | 1,400 | 1,360 | 1,400 | 6,000 | 1,400 |
| 1993-06-21 | 1,410 | 1,410 | 1,390 | 1,400 | 12,000 | 1,400 |
| 1993-06-18 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 | 1,410 |
| 1993-06-17 | 1,400 | 1,400 | 1,400 | 1,400 | 24,000 | 1,400 |
| 1993-06-16 | 1,400 | 1,400 | 1,400 | 1,400 | 24,000 | 1,400 |
| 1993-06-15 | 1,420 | 1,420 | 1,400 | 1,410 | 29,000 | 1,410 |
| 1993-06-14 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 1,430 |
| 1993-06-11 | 1,420 | 1,450 | 1,400 | 1,450 | 8,000 | 1,450 |
| 1993-06-10 | 1,480 | 1,480 | 1,450 | 1,450 | 28,000 | 1,450 |
| 1993-06-08 | 1,480 | 1,480 | 1,450 | 1,480 | 22,000 | 1,480 |
| 1993-06-07 | 1,480 | 1,480 | 1,480 | 1,480 | 8,000 | 1,480 |
| 1993-06-04 | 1,500 | 1,500 | 1,460 | 1,490 | 28,000 | 1,490 |
| 1993-06-03 | 1,440 | 1,540 | 1,440 | 1,480 | 105,000 | 1,480 |
| 1993-06-02 | 1,380 | 1,450 | 1,370 | 1,450 | 39,000 | 1,450 |
| 1993-06-01 | 1,360 | 1,370 | 1,340 | 1,370 | 25,000 | 1,370 |
| 1993-05-31 | 1,340 | 1,370 | 1,340 | 1,360 | 39,000 | 1,360 |
| 1993-05-28 | 1,340 | 1,340 | 1,330 | 1,330 | 19,000 | 1,330 |
| 1993-05-27 | 1,320 | 1,320 | 1,290 | 1,290 | 31,000 | 1,290 |
| 1993-05-26 | 1,320 | 1,320 | 1,320 | 1,320 | 23,000 | 1,320 |
| 1993-05-25 | 1,330 | 1,340 | 1,320 | 1,320 | 15,000 | 1,320 |
| 1993-05-24 | 1,340 | 1,340 | 1,320 | 1,320 | 27,000 | 1,320 |
| 1993-05-21 | 1,320 | 1,320 | 1,300 | 1,320 | 36,000 | 1,320 |
| 1993-05-20 | 1,310 | 1,370 | 1,310 | 1,320 | 72,000 | 1,320 |
| 1993-05-19 | 1,230 | 1,300 | 1,230 | 1,300 | 22,000 | 1,300 |
| 1993-05-18 | 1,230 | 1,230 | 1,220 | 1,230 | 8,000 | 1,230 |
| 1993-05-17 | 1,170 | 1,190 | 1,160 | 1,190 | 11,000 | 1,190 |
| 1993-05-14 | 1,130 | 1,160 | 1,130 | 1,140 | 10,000 | 1,140 |
| 1993-05-13 | 1,130 | 1,130 | 1,130 | 1,130 | 9,000 | 1,130 |
| 1993-05-12 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 | 1,130 |
| 1993-05-11 | 1,100 | 1,110 | 1,100 | 1,110 | 4,000 | 1,110 |
| 1993-05-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1993-05-06 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1993-04-30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1993-04-27 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1993-04-22 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1993-04-21 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 | 1,070 |
| 1993-04-19 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1993-04-16 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1993-04-15 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1993-04-14 | 1,100 | 1,100 | 1,080 | 1,080 | 7,000 | 1,080 |
| 1993-04-13 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1993-04-12 | 1,050 | 1,100 | 1,050 | 1,100 | 4,000 | 1,100 |
| 1993-04-09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1993-04-07 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1993-04-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-04-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1993-04-02 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 | 1,100 |
| 1993-04-01 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1993-03-31 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 1,110 |
| 1993-03-30 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 1,110 |
| 1993-03-26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1993-03-25 | 1,240 | 1,240 | 1,180 | 1,200 | 14,000 | 1,090.91 |
| 1993-03-24 | 1,290 | 1,290 | 1,290 | 1,290 | 10,000 | 1,172.73 |
| 1993-03-23 | 1,340 | 1,340 | 1,300 | 1,300 | 31,000 | 1,181.82 |
| 1993-03-22 | 1,340 | 1,350 | 1,340 | 1,340 | 26,000 | 1,218.18 |
| 1993-03-19 | 1,300 | 1,330 | 1,300 | 1,330 | 8,000 | 1,209.09 |
| 1993-03-18 | 1,310 | 1,310 | 1,300 | 1,300 | 20,000 | 1,181.82 |
| 1993-03-17 | 1,350 | 1,350 | 1,340 | 1,350 | 12,000 | 1,227.27 |
| 1993-03-16 | 1,320 | 1,350 | 1,320 | 1,350 | 4,000 | 1,227.27 |
| 1993-03-15 | 1,320 | 1,320 | 1,310 | 1,310 | 4,000 | 1,190.91 |
| 1993-03-12 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,190.91 |
| 1993-03-11 | 1,280 | 1,300 | 1,280 | 1,300 | 35,000 | 1,181.82 |
| 1993-03-08 | 1,260 | 1,260 | 1,260 | 1,260 | 7,000 | 1,145.45 |
| 1993-03-05 | 1,270 | 1,270 | 1,260 | 1,260 | 10,000 | 1,145.45 |
| 1993-03-04 | 1,260 | 1,260 | 1,260 | 1,260 | 8,000 | 1,145.45 |
| 1993-03-03 | 1,300 | 1,310 | 1,260 | 1,260 | 35,000 | 1,145.45 |
| 1993-03-02 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,163.64 |
| 1993-03-01 | 1,270 | 1,280 | 1,270 | 1,280 | 6,000 | 1,163.64 |
| 1993-02-26 | 1,260 | 1,270 | 1,260 | 1,270 | 8,000 | 1,154.55 |
| 1993-02-25 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,145.45 |
| 1993-02-24 | 1,260 | 1,280 | 1,260 | 1,260 | 12,000 | 1,145.45 |
| 1993-02-23 | 1,260 | 1,280 | 1,260 | 1,260 | 9,000 | 1,145.45 |
| 1993-02-22 | 1,270 | 1,270 | 1,260 | 1,260 | 5,000 | 1,145.45 |
| 1993-02-19 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,154.55 |
| 1993-02-18 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 1,145.45 |
| 1993-02-17 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,136.36 |
| 1993-02-16 | 1,250 | 1,260 | 1,250 | 1,250 | 3,000 | 1,136.36 |
| 1993-02-15 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,136.36 |
| 1993-02-12 | 1,260 | 1,260 | 1,250 | 1,250 | 8,000 | 1,136.36 |
| 1993-02-10 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 1,136.36 |
| 1993-02-08 | 1,250 | 1,260 | 1,250 | 1,250 | 7,000 | 1,136.36 |
| 1993-02-05 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,136.36 |
| 1993-02-04 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,127.27 |
| 1993-02-03 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,145.45 |
| 1993-02-02 | 1,240 | 1,260 | 1,240 | 1,260 | 4,000 | 1,145.45 |
| 1993-02-01 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,127.27 |
| 1993-01-29 | 1,210 | 1,210 | 1,210 | 1,210 | 13,000 | 1,100 |
| 1993-01-28 | 1,210 | 1,210 | 1,210 | 1,210 | 8,000 | 1,100 |
| 1993-01-27 | 1,220 | 1,230 | 1,210 | 1,210 | 5,000 | 1,100 |
| 1993-01-26 | 1,210 | 1,210 | 1,210 | 1,210 | 17,000 | 1,100 |
| 1993-01-25 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,100 |
| 1993-01-22 | 1,210 | 1,210 | 1,210 | 1,210 | 10,000 | 1,100 |
| 1993-01-21 | 1,220 | 1,220 | 1,210 | 1,210 | 12,000 | 1,100 |
| 1993-01-20 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,109.09 |
| 1993-01-19 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 1,090.91 |
| 1993-01-18 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,090.91 |
| 1993-01-13 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,090.91 |
| 1993-01-12 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,090.91 |
| 1993-01-08 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,090.91 |
| 1993-01-07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,090.91 |
| 1993-01-06 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 1,081.82 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
