9929 平和紙業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 587 | 587 | 587 | 587 | 2,000 | 587 |
| 2005-12-28 | 586 | 586 | 586 | 586 | 6,000 | 586 |
| 2005-12-26 | 586 | 586 | 586 | 586 | 7,000 | 586 |
| 2005-12-22 | 569 | 585 | 569 | 585 | 4,000 | 585 |
| 2005-12-21 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2005-12-20 | 577 | 577 | 568 | 577 | 9,000 | 577 |
| 2005-12-19 | 557 | 577 | 557 | 577 | 5,000 | 577 |
| 2005-12-16 | 556 | 556 | 556 | 556 | 2,000 | 556 |
| 2005-12-15 | 574 | 574 | 554 | 554 | 3,000 | 554 |
| 2005-12-14 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2005-12-12 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2005-12-06 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2005-12-05 | 573 | 583 | 563 | 563 | 3,000 | 563 |
| 2005-12-02 | 570 | 575 | 570 | 575 | 2,000 | 575 |
| 2005-11-24 | 584 | 584 | 584 | 584 | 9,000 | 584 |
| 2005-11-22 | 557 | 584 | 557 | 584 | 13,000 | 584 |
| 2005-11-21 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 2005-11-17 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-11-14 | 560 | 570 | 560 | 570 | 5,000 | 570 |
| 2005-11-11 | 552 | 570 | 552 | 569 | 8,000 | 569 |
| 2005-11-10 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2005-11-04 | 552 | 559 | 543 | 559 | 4,000 | 559 |
| 2005-11-02 | 533 | 562 | 533 | 562 | 5,000 | 562 |
| 2005-10-27 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2005-10-26 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2005-10-24 | 563 | 563 | 563 | 563 | 10,000 | 563 |
| 2005-10-21 | 557 | 563 | 557 | 563 | 2,000 | 563 |
| 2005-10-20 | 565 | 565 | 557 | 565 | 5,000 | 565 |
| 2005-10-19 | 553 | 568 | 553 | 568 | 4,000 | 568 |
| 2005-10-18 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 2005-10-13 | 530 | 530 | 530 | 530 | 8,000 | 530 |
| 2005-10-07 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2005-10-05 | 535 | 535 | 521 | 526 | 3,000 | 526 |
| 2005-10-04 | 550 | 555 | 536 | 555 | 4,000 | 555 |
| 2005-10-03 | 543 | 550 | 540 | 550 | 3,000 | 550 |
| 2005-09-27 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 2005-09-26 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2005-09-22 | 567 | 567 | 567 | 567 | 11,000 | 567 |
| 2005-09-21 | 567 | 567 | 567 | 567 | 2,000 | 567 |
| 2005-09-20 | 560 | 569 | 551 | 569 | 4,000 | 569 |
| 2005-09-16 | 545 | 559 | 545 | 559 | 5,000 | 559 |
| 2005-09-15 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2005-09-13 | 545 | 549 | 541 | 549 | 3,000 | 549 |
| 2005-09-12 | 548 | 558 | 548 | 558 | 2,000 | 558 |
| 2005-09-09 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2005-09-05 | 533 | 558 | 533 | 558 | 2,000 | 558 |
| 2005-09-02 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2005-08-24 | 550 | 550 | 531 | 550 | 5,000 | 550 |
| 2005-08-23 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2005-08-22 | 577 | 577 | 549 | 549 | 12,000 | 549 |
| 2005-08-19 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2005-08-18 | 541 | 559 | 541 | 559 | 7,000 | 559 |
| 2005-08-16 | 533 | 543 | 533 | 543 | 2,000 | 543 |
| 2005-08-12 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-08-05 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2005-08-03 | 529 | 529 | 525 | 525 | 4,000 | 525 |
| 2005-08-02 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 2005-08-01 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2005-07-28 | 559 | 559 | 559 | 559 | 8,000 | 559 |
| 2005-07-26 | 530 | 539 | 530 | 539 | 3,000 | 539 |
| 2005-07-22 | 529 | 530 | 529 | 529 | 13,000 | 529 |
| 2005-07-21 | 521 | 529 | 520 | 529 | 6,000 | 529 |
| 2005-07-20 | 521 | 521 | 520 | 520 | 2,000 | 520 |
| 2005-07-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-07-13 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-07-12 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2005-07-11 | 514 | 514 | 513 | 513 | 2,000 | 513 |
| 2005-07-08 | 513 | 513 | 513 | 513 | 2,000 | 513 |
| 2005-07-07 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2005-07-05 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2005-07-04 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2005-06-27 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2005-06-22 | 529 | 529 | 529 | 529 | 12,000 | 529 |
| 2005-06-21 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2005-06-20 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2005-06-17 | 515 | 529 | 515 | 529 | 5,000 | 529 |
| 2005-06-14 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2005-06-10 | 507 | 507 | 507 | 507 | 2,000 | 507 |
| 2005-06-09 | 517 | 517 | 515 | 515 | 3,000 | 515 |
| 2005-06-07 | 507 | 517 | 507 | 517 | 2,000 | 517 |
| 2005-06-06 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2005-06-03 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2005-06-02 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2005-05-30 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2005-05-23 | 510 | 510 | 510 | 510 | 13,000 | 510 |
| 2005-05-20 | 492 | 510 | 490 | 510 | 7,000 | 510 |
| 2005-05-18 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2005-05-17 | 498 | 498 | 490 | 490 | 5,000 | 490 |
| 2005-05-13 | 480 | 488 | 480 | 488 | 8,000 | 488 |
| 2005-05-11 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2005-05-09 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 2005-05-06 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2005-05-02 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2005-04-26 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2005-04-22 | 514 | 514 | 514 | 514 | 13,000 | 514 |
| 2005-04-21 | 510 | 515 | 507 | 515 | 3,000 | 515 |
| 2005-04-20 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2005-04-19 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2005-04-18 | 504 | 504 | 495 | 500 | 5,000 | 500 |
| 2005-04-15 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2005-04-13 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2005-04-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2005-04-07 | 499 | 500 | 499 | 500 | 2,000 | 500 |
| 2005-04-06 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2005-04-05 | 508 | 508 | 500 | 500 | 3,000 | 500 |
| 2005-04-04 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-03-31 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2005-03-28 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2005-03-25 | 525 | 530 | 525 | 530 | 2,000 | 530 |
| 2005-03-24 | 525 | 525 | 522 | 522 | 2,000 | 522 |
| 2005-03-23 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-03-22 | 532 | 532 | 530 | 530 | 13,000 | 530 |
| 2005-03-18 | 512 | 532 | 512 | 532 | 5,000 | 532 |
| 2005-03-14 | 519 | 519 | 519 | 519 | 2,000 | 519 |
| 2005-03-10 | 509 | 509 | 509 | 509 | 3,000 | 509 |
| 2005-03-09 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2005-03-03 | 508 | 517 | 508 | 517 | 2,000 | 517 |
| 2005-03-02 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2005-03-01 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2005-02-23 | 510 | 518 | 510 | 518 | 8,000 | 518 |
| 2005-02-22 | 525 | 525 | 521 | 521 | 20,000 | 521 |
| 2005-02-21 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2005-02-17 | 523 | 525 | 523 | 524 | 3,000 | 524 |
| 2005-02-16 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2005-02-14 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-02-10 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2005-02-03 | 523 | 523 | 523 | 523 | 4,000 | 523 |
| 2005-02-02 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2005-01-28 | 522 | 522 | 522 | 522 | 3,000 | 522 |
| 2005-01-27 | 530 | 530 | 524 | 524 | 5,000 | 524 |
| 2005-01-24 | 554 | 554 | 554 | 554 | 12,000 | 554 |
| 2005-01-21 | 538 | 559 | 538 | 559 | 5,000 | 559 |
| 2005-01-20 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2005-01-14 | 522 | 522 | 522 | 522 | 2,000 | 522 |
| 2005-01-12 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-01-07 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2005-01-06 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2005-01-05 | 543 | 543 | 543 | 543 | 1,000 | 543 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
