9929 平和紙業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 2000-12-25 | 570 | 580 | 570 | 580 | 3,000 | 580 |
| 2000-12-22 | 560 | 560 | 555 | 560 | 8,000 | 560 |
| 2000-12-21 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-12-20 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 2000-12-12 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2000-12-07 | 600 | 610 | 600 | 610 | 5,000 | 610 |
| 2000-12-04 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-11-29 | 540 | 550 | 540 | 550 | 13,000 | 550 |
| 2000-11-24 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2000-11-22 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2000-11-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-11-20 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-11-17 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-11-15 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2000-11-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-11-02 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-10-31 | 545 | 550 | 545 | 550 | 3,000 | 550 |
| 2000-10-30 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2000-10-27 | 530 | 540 | 530 | 540 | 4,000 | 540 |
| 2000-10-26 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2000-10-25 | 525 | 530 | 525 | 525 | 3,000 | 525 |
| 2000-10-23 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 2000-10-20 | 480 | 500 | 480 | 500 | 3,000 | 500 |
| 2000-10-10 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 2000-10-06 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2000-10-03 | 510 | 510 | 509 | 509 | 4,000 | 509 |
| 2000-09-29 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-09-28 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 2000-09-27 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 2000-09-25 | 499 | 510 | 499 | 510 | 3,000 | 510 |
| 2000-09-22 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2000-09-20 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-09-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-09-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-08-25 | 525 | 527 | 525 | 527 | 5,000 | 527 |
| 2000-08-24 | 480 | 515 | 480 | 515 | 3,000 | 515 |
| 2000-08-23 | 495 | 505 | 495 | 505 | 5,000 | 505 |
| 2000-08-22 | 500 | 502 | 500 | 500 | 5,000 | 500 |
| 2000-08-18 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-08-17 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2000-08-09 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2000-08-02 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2000-07-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-07-27 | 499 | 500 | 499 | 500 | 5,000 | 500 |
| 2000-07-26 | 500 | 500 | 481 | 481 | 8,000 | 481 |
| 2000-07-24 | 504 | 504 | 502 | 503 | 7,000 | 503 |
| 2000-07-21 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2000-07-19 | 490 | 505 | 490 | 505 | 5,000 | 505 |
| 2000-07-10 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2000-07-07 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2000-07-06 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-07-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-06-27 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2000-06-23 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2000-06-22 | 500 | 515 | 500 | 515 | 15,000 | 515 |
| 2000-06-20 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2000-06-08 | 498 | 500 | 498 | 500 | 5,000 | 500 |
| 2000-06-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-05-31 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 2000-05-30 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2000-05-25 | 500 | 500 | 480 | 480 | 11,000 | 480 |
| 2000-05-23 | 505 | 505 | 485 | 485 | 3,000 | 485 |
| 2000-05-22 | 501 | 505 | 501 | 505 | 4,000 | 505 |
| 2000-05-19 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2000-05-15 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-05-02 | 480 | 480 | 470 | 470 | 2,000 | 470 |
| 2000-05-01 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-04-27 | 490 | 500 | 490 | 495 | 8,000 | 495 |
| 2000-04-26 | 480 | 490 | 480 | 490 | 4,000 | 490 |
| 2000-04-25 | 475 | 480 | 475 | 480 | 3,000 | 480 |
| 2000-04-24 | 470 | 475 | 470 | 475 | 3,000 | 475 |
| 2000-04-20 | 460 | 470 | 460 | 470 | 4,000 | 470 |
| 2000-04-19 | 461 | 461 | 460 | 460 | 2,000 | 460 |
| 2000-04-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-04-10 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2000-04-06 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2000-04-05 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-04-04 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2000-04-03 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2000-03-31 | 475 | 480 | 470 | 470 | 5,000 | 470 |
| 2000-03-30 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-03-29 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-03-28 | 470 | 475 | 470 | 470 | 6,000 | 470 |
| 2000-03-27 | 470 | 475 | 470 | 470 | 6,000 | 470 |
| 2000-03-24 | 470 | 480 | 470 | 470 | 10,000 | 470 |
| 2000-03-23 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 2000-03-22 | 470 | 475 | 470 | 475 | 9,000 | 475 |
| 2000-03-21 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-03-17 | 468 | 470 | 468 | 470 | 2,000 | 470 |
| 2000-03-16 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2000-03-09 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-03-08 | 471 | 471 | 470 | 470 | 2,000 | 470 |
| 2000-03-07 | 461 | 461 | 460 | 460 | 2,000 | 460 |
| 2000-03-03 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-03-02 | 520 | 520 | 500 | 520 | 3,000 | 520 |
| 2000-02-28 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-02-23 | 549 | 550 | 520 | 520 | 18,000 | 520 |
| 2000-02-22 | 590 | 590 | 550 | 550 | 2,000 | 550 |
| 2000-02-16 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-02-10 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-02-08 | 530 | 530 | 520 | 520 | 3,000 | 520 |
| 2000-02-07 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2000-02-04 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2000-02-02 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-01-31 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-01-25 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2000-01-24 | 630 | 630 | 630 | 630 | 13,000 | 630 |
| 2000-01-20 | 636 | 636 | 635 | 635 | 2,000 | 635 |
| 2000-01-11 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-01-05 | 690 | 690 | 690 | 690 | 1,000 | 690 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
