9929 平和紙業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-24 | 533 | 533 | 533 | 533 | 13,000 | 533 |
| 2003-12-22 | 519 | 533 | 519 | 533 | 4,000 | 533 |
| 2003-12-19 | 548 | 548 | 512 | 523 | 9,000 | 523 |
| 2003-12-18 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2003-12-17 | 506 | 506 | 505 | 505 | 3,000 | 505 |
| 2003-12-16 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2003-12-12 | 504 | 504 | 502 | 502 | 3,000 | 502 |
| 2003-12-11 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2003-12-10 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2003-12-05 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2003-12-04 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2003-12-02 | 599 | 599 | 496 | 496 | 3,000 | 496 |
| 2003-11-27 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2003-11-26 | 520 | 520 | 519 | 519 | 2,000 | 519 |
| 2003-11-25 | 519 | 519 | 519 | 519 | 7,000 | 519 |
| 2003-11-21 | 509 | 519 | 509 | 519 | 2,000 | 519 |
| 2003-11-20 | 509 | 509 | 496 | 496 | 2,000 | 496 |
| 2003-11-17 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-11-14 | 485 | 495 | 485 | 495 | 2,000 | 495 |
| 2003-11-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-11-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-11-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-11-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-11-06 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-11-05 | 518 | 518 | 502 | 502 | 2,000 | 502 |
| 2003-11-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-10-31 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-10-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-10-27 | 530 | 530 | 530 | 530 | 7,000 | 530 |
| 2003-10-22 | 530 | 530 | 530 | 530 | 21,000 | 530 |
| 2003-10-21 | 504 | 520 | 494 | 520 | 6,000 | 520 |
| 2003-10-17 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2003-10-14 | 487 | 492 | 487 | 492 | 2,000 | 492 |
| 2003-10-09 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2003-10-03 | 480 | 484 | 480 | 484 | 10,000 | 484 |
| 2003-10-02 | 529 | 529 | 509 | 509 | 2,000 | 509 |
| 2003-09-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-09-25 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-09-24 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2003-09-22 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2003-09-02 | 580 | 580 | 511 | 511 | 2,000 | 511 |
| 2003-08-22 | 549 | 550 | 549 | 550 | 6,000 | 550 |
| 2003-08-21 | 530 | 550 | 530 | 550 | 2,000 | 550 |
| 2003-08-20 | 540 | 540 | 520 | 520 | 2,000 | 520 |
| 2003-08-05 | 475 | 500 | 475 | 500 | 2,000 | 500 |
| 2003-08-04 | 540 | 540 | 490 | 490 | 2,000 | 490 |
| 2003-07-30 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-07-23 | 520 | 520 | 520 | 520 | 7,000 | 520 |
| 2003-07-22 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2003-07-18 | 502 | 520 | 502 | 520 | 2,000 | 520 |
| 2003-07-17 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2003-07-14 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2003-07-09 | 487 | 497 | 487 | 497 | 2,000 | 497 |
| 2003-07-02 | 560 | 560 | 480 | 480 | 2,000 | 480 |
| 2003-06-24 | 520 | 520 | 520 | 520 | 8,000 | 520 |
| 2003-06-23 | 519 | 520 | 519 | 520 | 5,000 | 520 |
| 2003-06-20 | 535 | 535 | 500 | 520 | 4,000 | 520 |
| 2003-06-13 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2003-06-03 | 540 | 540 | 472 | 472 | 2,000 | 472 |
| 2003-05-30 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-05-23 | 500 | 500 | 500 | 500 | 22,000 | 500 |
| 2003-05-22 | 495 | 500 | 495 | 500 | 14,000 | 500 |
| 2003-05-21 | 465 | 495 | 455 | 495 | 4,000 | 495 |
| 2003-05-20 | 475 | 475 | 465 | 465 | 2,000 | 465 |
| 2003-05-19 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2003-05-02 | 510 | 510 | 470 | 470 | 2,000 | 470 |
| 2003-04-23 | 497 | 500 | 497 | 500 | 9,000 | 500 |
| 2003-04-22 | 493 | 498 | 493 | 498 | 5,000 | 498 |
| 2003-04-21 | 465 | 493 | 465 | 493 | 3,000 | 493 |
| 2003-04-16 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2003-04-02 | 460 | 460 | 440 | 440 | 2,000 | 440 |
| 2003-04-01 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-03-31 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2003-03-26 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2003-03-25 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-03-24 | 460 | 460 | 460 | 460 | 6,000 | 460 |
| 2003-03-20 | 437 | 456 | 432 | 456 | 7,000 | 456 |
| 2003-03-17 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2003-03-14 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2003-03-10 | 430 | 430 | 415 | 415 | 2,000 | 415 |
| 2003-03-07 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-03-05 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2003-02-24 | 458 | 458 | 458 | 458 | 11,000 | 458 |
| 2003-02-21 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2003-02-20 | 439 | 444 | 439 | 444 | 3,000 | 444 |
| 2003-02-18 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-02-06 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-02-05 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-02-04 | 555 | 555 | 430 | 430 | 2,000 | 430 |
| 2003-01-31 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2003-01-30 | 475 | 475 | 475 | 475 | 6,000 | 475 |
| 2003-01-29 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2003-01-28 | 475 | 475 | 475 | 475 | 7,000 | 475 |
| 2003-01-24 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2003-01-23 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2003-01-22 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2003-01-21 | 440 | 465 | 440 | 465 | 4,000 | 465 |
| 2003-01-20 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 2003-01-08 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-01-07 | 524 | 524 | 404 | 404 | 2,000 | 404 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
