9929 平和紙業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2004-12-24 | 522 | 535 | 522 | 535 | 2,000 | 535 |
| 2004-12-22 | 547 | 547 | 547 | 547 | 12,000 | 547 |
| 2004-12-21 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2004-12-20 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2004-12-17 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2004-12-14 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2004-12-13 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2004-12-10 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2004-12-06 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2004-12-03 | 525 | 525 | 520 | 520 | 2,000 | 520 |
| 2004-12-02 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2004-11-29 | 520 | 520 | 510 | 511 | 7,000 | 511 |
| 2004-11-22 | 549 | 559 | 549 | 559 | 14,000 | 559 |
| 2004-11-19 | 532 | 549 | 532 | 549 | 2,000 | 549 |
| 2004-11-18 | 522 | 522 | 522 | 522 | 5,000 | 522 |
| 2004-11-15 | 521 | 521 | 521 | 521 | 5,000 | 521 |
| 2004-11-10 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2004-11-08 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 2004-11-04 | 530 | 530 | 517 | 520 | 3,000 | 520 |
| 2004-11-02 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-10-27 | 575 | 575 | 575 | 575 | 8,000 | 575 |
| 2004-10-26 | 548 | 575 | 548 | 575 | 4,000 | 575 |
| 2004-10-25 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2004-10-22 | 548 | 548 | 548 | 548 | 14,000 | 548 |
| 2004-10-21 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2004-10-20 | 530 | 549 | 530 | 549 | 9,000 | 549 |
| 2004-10-19 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2004-10-05 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-10-04 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2004-09-27 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2004-09-24 | 542 | 550 | 542 | 550 | 3,000 | 550 |
| 2004-09-22 | 542 | 542 | 542 | 542 | 3,000 | 542 |
| 2004-09-21 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2004-09-17 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2004-09-16 | 523 | 523 | 523 | 523 | 1,000 | 523 |
| 2004-09-14 | 517 | 521 | 517 | 521 | 3,000 | 521 |
| 2004-09-13 | 510 | 516 | 510 | 516 | 5,000 | 516 |
| 2004-09-03 | 714 | 714 | 714 | 714 | 2,000 | 714 |
| 2004-09-02 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2004-08-30 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2004-08-27 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 2004-08-26 | 546 | 570 | 546 | 570 | 5,000 | 570 |
| 2004-08-24 | 546 | 546 | 546 | 546 | 3,000 | 546 |
| 2004-08-23 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2004-08-20 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2004-08-19 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2004-08-10 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2004-08-09 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2004-08-04 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2004-08-03 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2004-07-28 | 535 | 535 | 535 | 535 | 4,000 | 535 |
| 2004-07-26 | 535 | 535 | 535 | 535 | 10,000 | 535 |
| 2004-07-23 | 535 | 535 | 535 | 535 | 4,000 | 535 |
| 2004-07-22 | 529 | 535 | 529 | 535 | 7,000 | 535 |
| 2004-07-21 | 529 | 530 | 524 | 530 | 5,000 | 530 |
| 2004-07-15 | 510 | 511 | 510 | 511 | 3,000 | 511 |
| 2004-07-13 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2004-07-08 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2004-07-05 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2004-07-02 | 610 | 610 | 520 | 520 | 2,000 | 520 |
| 2004-06-25 | 519 | 519 | 519 | 519 | 2,000 | 519 |
| 2004-06-24 | 519 | 519 | 519 | 519 | 2,000 | 519 |
| 2004-06-22 | 519 | 519 | 519 | 519 | 8,000 | 519 |
| 2004-06-21 | 519 | 519 | 519 | 519 | 5,000 | 519 |
| 2004-06-18 | 514 | 519 | 514 | 519 | 3,000 | 519 |
| 2004-06-16 | 513 | 513 | 513 | 513 | 2,000 | 513 |
| 2004-06-15 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2004-06-14 | 508 | 510 | 508 | 510 | 2,000 | 510 |
| 2004-06-02 | 515 | 515 | 498 | 498 | 2,000 | 498 |
| 2004-05-26 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2004-05-25 | 502 | 515 | 502 | 515 | 9,000 | 515 |
| 2004-05-24 | 502 | 502 | 502 | 502 | 7,000 | 502 |
| 2004-05-21 | 476 | 502 | 476 | 502 | 4,000 | 502 |
| 2004-05-20 | 510 | 510 | 491 | 491 | 3,000 | 491 |
| 2004-05-19 | 496 | 496 | 496 | 496 | 2,000 | 496 |
| 2004-05-13 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2004-05-11 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2004-05-10 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2004-05-07 | 500 | 500 | 492 | 492 | 2,000 | 492 |
| 2004-04-30 | 500 | 503 | 495 | 495 | 5,000 | 495 |
| 2004-04-23 | 495 | 495 | 495 | 495 | 11,000 | 495 |
| 2004-04-22 | 487 | 495 | 487 | 495 | 7,000 | 495 |
| 2004-04-21 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2004-04-20 | 490 | 490 | 483 | 483 | 2,000 | 483 |
| 2004-04-19 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 2004-04-13 | 478 | 478 | 472 | 472 | 3,000 | 472 |
| 2004-04-12 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2004-04-06 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2004-04-05 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2004-04-02 | 495 | 495 | 485 | 485 | 2,000 | 485 |
| 2004-03-22 | 499 | 499 | 499 | 499 | 17,000 | 499 |
| 2004-03-19 | 490 | 499 | 490 | 499 | 6,000 | 499 |
| 2004-03-12 | 474 | 474 | 474 | 474 | 3,000 | 474 |
| 2004-03-09 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2004-03-08 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 2004-03-05 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2004-03-02 | 507 | 507 | 500 | 500 | 2,000 | 500 |
| 2004-03-01 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2004-02-23 | 528 | 528 | 528 | 528 | 12,000 | 528 |
| 2004-02-20 | 509 | 528 | 504 | 528 | 4,000 | 528 |
| 2004-02-16 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2004-02-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-02-09 | 496 | 496 | 496 | 496 | 2,000 | 496 |
| 2004-02-04 | 508 | 508 | 500 | 500 | 4,000 | 500 |
| 2004-02-03 | 528 | 528 | 508 | 508 | 2,000 | 508 |
| 2004-01-22 | 529 | 529 | 529 | 529 | 37,000 | 529 |
| 2004-01-21 | 521 | 529 | 521 | 529 | 2,000 | 529 |
| 2004-01-20 | 520 | 521 | 520 | 521 | 4,000 | 521 |
| 2004-01-19 | 516 | 516 | 511 | 511 | 4,000 | 511 |
| 2004-01-16 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2004-01-13 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2004-01-09 | 496 | 496 | 496 | 496 | 2,000 | 496 |
| 2004-01-08 | 493 | 496 | 493 | 496 | 3,000 | 496 |
| 2004-01-06 | 510 | 510 | 500 | 500 | 7,000 | 500 |
| 2004-01-05 | 500 | 500 | 500 | 500 | 7,000 | 500 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
