9929 平和紙業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-22 | 537 | 537 | 537 | 537 | 16,000 | 537 |
| 2006-12-21 | 538 | 538 | 538 | 538 | 2,000 | 538 |
| 2006-12-20 | 520 | 540 | 520 | 540 | 4,000 | 540 |
| 2006-12-18 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2006-12-14 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2006-12-12 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2006-12-11 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2006-12-08 | 520 | 520 | 510 | 510 | 2,000 | 510 |
| 2006-12-06 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2006-12-05 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2006-12-04 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2006-11-30 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2006-11-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-11-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2006-11-22 | 515 | 515 | 515 | 515 | 11,000 | 515 |
| 2006-11-21 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2006-11-20 | 500 | 515 | 500 | 515 | 5,000 | 515 |
| 2006-11-17 | 487 | 502 | 487 | 502 | 2,000 | 502 |
| 2006-11-15 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2006-11-14 | 502 | 502 | 500 | 502 | 5,000 | 502 |
| 2006-11-13 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2006-11-10 | 490 | 500 | 490 | 500 | 2,000 | 500 |
| 2006-11-09 | 511 | 511 | 511 | 511 | 3,000 | 511 |
| 2006-11-07 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2006-11-06 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2006-11-02 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2006-11-01 | 555 | 555 | 527 | 529 | 14,000 | 529 |
| 2006-10-31 | 560 | 560 | 552 | 560 | 4,000 | 560 |
| 2006-10-23 | 599 | 599 | 570 | 570 | 12,000 | 570 |
| 2006-10-20 | 575 | 600 | 575 | 600 | 6,000 | 600 |
| 2006-10-19 | 566 | 570 | 566 | 570 | 2,000 | 570 |
| 2006-10-06 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2006-10-04 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2006-10-03 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2006-09-27 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2006-09-22 | 578 | 578 | 578 | 578 | 10,000 | 578 |
| 2006-09-21 | 567 | 578 | 558 | 578 | 3,000 | 578 |
| 2006-09-20 | 576 | 576 | 576 | 576 | 2,000 | 576 |
| 2006-09-19 | 562 | 572 | 562 | 572 | 3,000 | 572 |
| 2006-09-11 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2006-09-05 | 558 | 558 | 558 | 558 | 2,000 | 558 |
| 2006-09-04 | 573 | 573 | 559 | 559 | 7,000 | 559 |
| 2006-08-30 | 558 | 558 | 558 | 558 | 2,000 | 558 |
| 2006-08-24 | 570 | 570 | 570 | 570 | 8,000 | 570 |
| 2006-08-23 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2006-08-22 | 585 | 585 | 585 | 585 | 11,000 | 585 |
| 2006-08-21 | 580 | 585 | 580 | 585 | 2,000 | 585 |
| 2006-08-18 | 598 | 600 | 590 | 600 | 8,000 | 600 |
| 2006-08-11 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2006-08-03 | 581 | 581 | 571 | 571 | 2,000 | 571 |
| 2006-08-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-07-27 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 2006-07-26 | 600 | 620 | 600 | 620 | 6,000 | 620 |
| 2006-07-25 | 595 | 595 | 595 | 595 | 9,000 | 595 |
| 2006-07-24 | 585 | 595 | 585 | 595 | 6,000 | 595 |
| 2006-07-21 | 569 | 576 | 569 | 576 | 3,000 | 576 |
| 2006-07-20 | 589 | 589 | 589 | 589 | 4,000 | 589 |
| 2006-07-12 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2006-07-11 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2006-07-05 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2006-07-04 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2006-06-26 | 589 | 589 | 589 | 589 | 2,000 | 589 |
| 2006-06-23 | 589 | 589 | 589 | 589 | 3,000 | 589 |
| 2006-06-22 | 589 | 589 | 589 | 589 | 7,000 | 589 |
| 2006-06-21 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2006-06-20 | 579 | 579 | 579 | 579 | 3,000 | 579 |
| 2006-06-15 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2006-06-09 | 558 | 558 | 558 | 558 | 2,000 | 558 |
| 2006-06-05 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2006-06-02 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 2006-06-01 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2006-05-26 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 2006-05-24 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2006-05-23 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2006-05-22 | 628 | 628 | 628 | 628 | 11,000 | 628 |
| 2006-05-19 | 598 | 630 | 598 | 628 | 6,000 | 628 |
| 2006-05-17 | 571 | 600 | 571 | 600 | 2,000 | 600 |
| 2006-05-12 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2006-05-09 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2006-05-08 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2006-05-02 | 571 | 589 | 571 | 589 | 6,000 | 589 |
| 2006-05-01 | 567 | 567 | 561 | 561 | 3,000 | 561 |
| 2006-04-24 | 597 | 597 | 597 | 597 | 10,000 | 597 |
| 2006-04-21 | 586 | 598 | 578 | 598 | 3,000 | 598 |
| 2006-04-20 | 594 | 594 | 594 | 594 | 2,000 | 594 |
| 2006-04-19 | 570 | 585 | 570 | 585 | 2,000 | 585 |
| 2006-04-14 | 610 | 630 | 610 | 630 | 6,000 | 630 |
| 2006-04-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-04-05 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2006-04-04 | 616 | 616 | 576 | 586 | 3,000 | 586 |
| 2006-03-27 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2006-03-24 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2006-03-23 | 601 | 601 | 601 | 601 | 6,000 | 601 |
| 2006-03-22 | 635 | 635 | 635 | 635 | 9,000 | 635 |
| 2006-03-20 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2006-03-15 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2006-03-09 | 553 | 553 | 553 | 553 | 1,000 | 553 |
| 2006-03-08 | 580 | 580 | 560 | 560 | 2,000 | 560 |
| 2006-03-03 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2006-03-02 | 627 | 627 | 600 | 600 | 2,000 | 600 |
| 2006-02-23 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 2006-02-22 | 627 | 627 | 627 | 627 | 8,000 | 627 |
| 2006-02-21 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 2006-02-17 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2006-02-16 | 597 | 597 | 597 | 597 | 3,000 | 597 |
| 2006-02-14 | 591 | 591 | 591 | 591 | 3,000 | 591 |
| 2006-02-10 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2006-02-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-02-06 | 610 | 610 | 600 | 600 | 4,000 | 600 |
| 2006-02-03 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2006-02-02 | 606 | 606 | 590 | 590 | 2,000 | 590 |
| 2006-01-31 | 600 | 600 | 590 | 590 | 2,000 | 590 |
| 2006-01-30 | 590 | 600 | 590 | 600 | 2,000 | 600 |
| 2006-01-26 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2006-01-25 | 590 | 610 | 590 | 610 | 2,000 | 610 |
| 2006-01-24 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-01-23 | 630 | 630 | 624 | 624 | 24,000 | 624 |
| 2006-01-20 | 617 | 630 | 610 | 630 | 10,000 | 630 |
| 2006-01-19 | 601 | 620 | 601 | 620 | 2,000 | 620 |
| 2006-01-18 | 619 | 619 | 600 | 600 | 7,000 | 600 |
| 2006-01-17 | 614 | 614 | 614 | 614 | 2,000 | 614 |
| 2006-01-16 | 610 | 610 | 610 | 610 | 10,000 | 610 |
| 2006-01-13 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2006-01-12 | 603 | 605 | 603 | 605 | 2,000 | 605 |
| 2006-01-10 | 600 | 600 | 597 | 597 | 4,000 | 597 |
| 2006-01-06 | 590 | 605 | 590 | 605 | 3,000 | 605 |
| 2006-01-05 | 667 | 667 | 640 | 640 | 2,000 | 640 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
