9929 平和紙業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-24 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2009-12-22 | 467 | 467 | 467 | 467 | 18,000 | 467 |
| 2009-12-21 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2009-12-18 | 470 | 470 | 468 | 468 | 4,000 | 468 |
| 2009-12-15 | 470 | 470 | 470 | 470 | 12,000 | 470 |
| 2009-12-14 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2009-12-09 | 470 | 472 | 470 | 472 | 8,000 | 472 |
| 2009-12-04 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-12-02 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-12-01 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2009-11-24 | 510 | 510 | 510 | 510 | 11,000 | 510 |
| 2009-11-20 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2009-11-18 | 475 | 485 | 475 | 485 | 3,000 | 485 |
| 2009-11-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-11-13 | 475 | 475 | 470 | 470 | 6,000 | 470 |
| 2009-11-12 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2009-11-09 | 476 | 476 | 476 | 476 | 13,000 | 476 |
| 2009-11-06 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2009-11-05 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2009-11-04 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2009-10-26 | 496 | 496 | 496 | 496 | 8,000 | 496 |
| 2009-10-22 | 496 | 496 | 496 | 496 | 2,000 | 496 |
| 2009-10-21 | 496 | 496 | 496 | 496 | 2,000 | 496 |
| 2009-10-20 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2009-10-19 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2009-10-15 | 509 | 509 | 502 | 502 | 2,000 | 502 |
| 2009-10-14 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2009-10-13 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2009-10-07 | 509 | 509 | 509 | 509 | 2,000 | 509 |
| 2009-10-05 | 517 | 517 | 515 | 515 | 2,000 | 515 |
| 2009-10-02 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2009-09-24 | 531 | 531 | 531 | 531 | 11,000 | 531 |
| 2009-09-18 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2009-09-09 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2009-09-08 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2009-09-02 | 534 | 534 | 530 | 530 | 2,000 | 530 |
| 2009-08-31 | 534 | 534 | 534 | 534 | 6,000 | 534 |
| 2009-08-24 | 544 | 544 | 544 | 544 | 9,000 | 544 |
| 2009-08-20 | 540 | 545 | 540 | 545 | 4,000 | 545 |
| 2009-08-19 | 541 | 541 | 541 | 541 | 3,000 | 541 |
| 2009-08-18 | 536 | 536 | 536 | 536 | 3,000 | 536 |
| 2009-08-17 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2009-08-06 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2009-08-05 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2009-08-04 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2009-07-23 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2009-07-22 | 550 | 550 | 550 | 550 | 16,000 | 550 |
| 2009-07-21 | 530 | 550 | 530 | 550 | 8,000 | 550 |
| 2009-07-17 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2009-07-14 | 539 | 539 | 539 | 539 | 2,000 | 539 |
| 2009-07-07 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2009-07-06 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2009-07-03 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2009-07-02 | 536 | 543 | 536 | 543 | 4,000 | 543 |
| 2009-06-23 | 530 | 530 | 530 | 530 | 8,000 | 530 |
| 2009-06-22 | 538 | 544 | 538 | 544 | 12,000 | 544 |
| 2009-06-19 | 540 | 550 | 540 | 550 | 8,000 | 550 |
| 2009-06-16 | 530 | 535 | 530 | 535 | 6,000 | 535 |
| 2009-06-08 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2009-06-03 | 540 | 540 | 537 | 537 | 2,000 | 537 |
| 2009-06-02 | 549 | 549 | 540 | 540 | 2,000 | 540 |
| 2009-05-28 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2009-05-26 | 540 | 540 | 540 | 540 | 7,000 | 540 |
| 2009-05-25 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2009-05-22 | 544 | 544 | 544 | 544 | 3,000 | 544 |
| 2009-05-21 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2009-05-19 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2009-05-18 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2009-05-14 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2009-05-11 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2009-05-08 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2009-05-07 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2009-04-22 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 2009-04-21 | 540 | 550 | 540 | 550 | 2,000 | 550 |
| 2009-04-15 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2009-04-13 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2009-04-10 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2009-04-03 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2009-04-02 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2009-03-23 | 550 | 550 | 520 | 520 | 28,000 | 520 |
| 2009-03-19 | 524 | 550 | 524 | 550 | 4,000 | 550 |
| 2009-03-17 | 515 | 515 | 515 | 515 | 13,000 | 515 |
| 2009-03-11 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2009-03-04 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2009-03-03 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2009-02-16 | 520 | 520 | 520 | 520 | 12,000 | 520 |
| 2009-02-12 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 2009-02-09 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2009-02-05 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2009-02-04 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2009-02-03 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2009-01-23 | 544 | 544 | 544 | 544 | 2,000 | 544 |
| 2009-01-22 | 534 | 544 | 534 | 544 | 2,000 | 544 |
| 2009-01-21 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2009-01-20 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2009-01-13 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2009-01-09 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2009-01-07 | 549 | 549 | 542 | 542 | 2,000 | 542 |
| 2009-01-06 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2009-01-05 | 579 | 579 | 579 | 579 | 1,000 | 579 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
