9929 平和紙業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2007-12-25 | 533 | 533 | 533 | 533 | 14,000 | 533 |
| 2007-12-21 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2007-12-20 | 534 | 534 | 534 | 534 | 2,000 | 534 |
| 2007-12-19 | 535 | 535 | 535 | 535 | 10,000 | 535 |
| 2007-12-18 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2007-12-11 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2007-12-06 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 2007-12-05 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2007-12-04 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2007-11-26 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2007-11-22 | 541 | 541 | 521 | 521 | 13,000 | 521 |
| 2007-11-21 | 519 | 549 | 519 | 549 | 11,000 | 549 |
| 2007-11-20 | 559 | 559 | 549 | 549 | 2,000 | 549 |
| 2007-11-19 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2007-11-05 | 526 | 526 | 526 | 526 | 2,000 | 526 |
| 2007-11-02 | 549 | 549 | 534 | 534 | 3,000 | 534 |
| 2007-10-29 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2007-10-23 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 2007-10-22 | 565 | 565 | 565 | 565 | 7,000 | 565 |
| 2007-10-19 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2007-10-18 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 2007-10-12 | 539 | 540 | 539 | 540 | 2,000 | 540 |
| 2007-10-03 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2007-10-02 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2007-09-26 | 510 | 516 | 510 | 516 | 2,000 | 516 |
| 2007-09-25 | 550 | 550 | 550 | 550 | 21,000 | 550 |
| 2007-09-21 | 550 | 550 | 540 | 550 | 5,000 | 550 |
| 2007-09-20 | 545 | 550 | 545 | 550 | 2,000 | 550 |
| 2007-09-18 | 541 | 545 | 540 | 540 | 6,000 | 540 |
| 2007-09-05 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2007-09-04 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-08-10 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2007-08-09 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2007-08-07 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2007-08-03 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2007-08-02 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2007-07-24 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2007-07-23 | 579 | 579 | 579 | 579 | 12,000 | 579 |
| 2007-07-20 | 579 | 579 | 579 | 579 | 3,000 | 579 |
| 2007-07-19 | 565 | 585 | 565 | 585 | 4,000 | 585 |
| 2007-07-18 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2007-07-10 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2007-07-09 | 546 | 550 | 546 | 550 | 2,000 | 550 |
| 2007-07-04 | 535 | 540 | 535 | 540 | 2,000 | 540 |
| 2007-07-03 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 2007-06-22 | 547 | 547 | 547 | 547 | 11,000 | 547 |
| 2007-06-21 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2007-06-19 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2007-06-18 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2007-06-15 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2007-06-13 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2007-06-05 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2007-06-04 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2007-05-23 | 533 | 533 | 533 | 533 | 2,000 | 533 |
| 2007-05-22 | 553 | 553 | 553 | 553 | 11,000 | 553 |
| 2007-05-21 | 545 | 555 | 531 | 555 | 11,000 | 555 |
| 2007-05-18 | 538 | 545 | 538 | 545 | 16,000 | 545 |
| 2007-05-16 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2007-05-09 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2007-05-08 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2007-05-07 | 525 | 531 | 525 | 531 | 4,000 | 531 |
| 2007-05-02 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2007-04-25 | 548 | 548 | 548 | 548 | 2,000 | 548 |
| 2007-04-23 | 548 | 548 | 548 | 548 | 9,000 | 548 |
| 2007-04-20 | 540 | 548 | 540 | 548 | 2,000 | 548 |
| 2007-04-11 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2007-04-09 | 531 | 540 | 530 | 540 | 3,000 | 540 |
| 2007-04-05 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 2007-04-04 | 541 | 551 | 541 | 551 | 2,000 | 551 |
| 2007-04-03 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-04-02 | 538 | 548 | 538 | 548 | 2,000 | 548 |
| 2007-03-26 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-03-23 | 570 | 570 | 570 | 570 | 11,000 | 570 |
| 2007-03-22 | 544 | 570 | 544 | 570 | 3,000 | 570 |
| 2007-03-19 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2007-03-16 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2007-03-15 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2007-03-09 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2007-03-05 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2007-03-02 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2007-02-28 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2007-02-27 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2007-02-23 | 536 | 540 | 536 | 540 | 4,000 | 540 |
| 2007-02-22 | 557 | 557 | 557 | 557 | 11,000 | 557 |
| 2007-02-21 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2007-02-20 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2007-02-19 | 538 | 539 | 538 | 539 | 2,000 | 539 |
| 2007-02-14 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2007-02-08 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2007-02-05 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2007-02-02 | 534 | 534 | 515 | 515 | 9,000 | 515 |
| 2007-01-31 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2007-01-29 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 2007-01-24 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2007-01-22 | 540 | 540 | 540 | 540 | 11,000 | 540 |
| 2007-01-16 | 525 | 540 | 525 | 540 | 3,000 | 540 |
| 2007-01-11 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2007-01-09 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2007-01-05 | 544 | 554 | 544 | 554 | 2,000 | 554 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
