9929 平和紙業(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-27 | 261 | 261 | 256 | 256 | 13,000 | 256 |
2012-12-26 | 266 | 266 | 258 | 259 | 10,000 | 259 |
2012-12-25 | 274 | 274 | 268 | 268 | 20,000 | 268 |
2012-12-21 | 283 | 283 | 274 | 274 | 6,000 | 274 |
2012-12-20 | 288 | 288 | 288 | 288 | 1,000 | 288 |
2012-12-18 | 282 | 288 | 281 | 288 | 5,000 | 288 |
2012-12-17 | 281 | 281 | 281 | 281 | 1,000 | 281 |
2012-12-14 | 280 | 280 | 280 | 280 | 1,000 | 280 |
2012-12-13 | 277 | 277 | 277 | 277 | 1,000 | 277 |
2012-12-11 | 290 | 290 | 282 | 282 | 5,000 | 282 |
2012-12-10 | 270 | 275 | 270 | 275 | 2,000 | 275 |
2012-12-07 | 294 | 294 | 294 | 294 | 1,000 | 294 |
2012-11-22 | 294 | 294 | 294 | 294 | 13,000 | 294 |
2012-11-21 | 292 | 294 | 292 | 294 | 4,000 | 294 |
2012-11-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
2012-10-22 | 303 | 303 | 303 | 303 | 14,000 | 303 |
2012-10-18 | 294 | 305 | 294 | 305 | 11,000 | 305 |
2012-10-04 | 302 | 302 | 302 | 302 | 1,000 | 302 |
2012-10-03 | 306 | 306 | 298 | 298 | 4,000 | 298 |
2012-10-02 | 306 | 306 | 306 | 306 | 2,000 | 306 |
2012-10-01 | 306 | 306 | 306 | 306 | 1,000 | 306 |
2012-09-28 | 314 | 314 | 306 | 306 | 2,000 | 306 |
2012-09-27 | 309 | 309 | 309 | 309 | 1,000 | 309 |
2012-09-26 | 309 | 309 | 309 | 309 | 1,000 | 309 |
2012-09-25 | 313 | 313 | 313 | 313 | 1,000 | 313 |
2012-09-24 | 308 | 308 | 308 | 308 | 16,000 | 308 |
2012-09-21 | 304 | 309 | 304 | 309 | 2,000 | 309 |
2012-09-20 | 307 | 307 | 307 | 307 | 2,000 | 307 |
2012-09-19 | 302 | 310 | 302 | 310 | 3,000 | 310 |
2012-09-18 | 317 | 317 | 317 | 317 | 2,000 | 317 |
2012-09-14 | 295 | 295 | 287 | 293 | 4,000 | 293 |
2012-09-13 | 295 | 295 | 295 | 295 | 2,000 | 295 |
2012-09-12 | 295 | 295 | 295 | 295 | 1,000 | 295 |
2012-09-10 | 295 | 295 | 295 | 295 | 1,000 | 295 |
2012-09-06 | 295 | 295 | 291 | 291 | 13,000 | 291 |
2012-08-30 | 307 | 307 | 297 | 297 | 10,000 | 297 |
2012-08-28 | 308 | 315 | 308 | 309 | 21,000 | 309 |
2012-08-27 | 316 | 316 | 316 | 316 | 2,000 | 316 |
2012-08-24 | 315 | 315 | 315 | 315 | 9,000 | 315 |
2012-08-22 | 329 | 331 | 321 | 321 | 17,000 | 321 |
2012-08-20 | 335 | 335 | 328 | 328 | 9,000 | 328 |
2012-08-15 | 330 | 330 | 330 | 330 | 1,000 | 330 |
2012-08-03 | 323 | 325 | 323 | 324 | 3,000 | 324 |
2012-08-01 | 331 | 331 | 331 | 331 | 1,000 | 331 |
2012-07-23 | 339 | 339 | 339 | 339 | 20,000 | 339 |
2012-07-20 | 338 | 340 | 338 | 340 | 2,000 | 340 |
2012-07-12 | 334 | 334 | 334 | 334 | 2,000 | 334 |
2012-07-10 | 337 | 337 | 336 | 337 | 3,000 | 337 |
2012-07-06 | 340 | 340 | 340 | 340 | 1,000 | 340 |
2012-07-05 | 339 | 339 | 339 | 339 | 1,000 | 339 |
2012-07-04 | 338 | 346 | 338 | 346 | 2,000 | 346 |
2012-07-03 | 335 | 335 | 335 | 335 | 1,000 | 335 |
2012-06-26 | 331 | 331 | 331 | 331 | 6,000 | 331 |
2012-06-22 | 339 | 339 | 339 | 339 | 13,000 | 339 |
2012-06-21 | 345 | 345 | 341 | 341 | 3,000 | 341 |
2012-06-19 | 341 | 341 | 341 | 341 | 1,000 | 341 |
2012-06-11 | 335 | 335 | 335 | 335 | 1,000 | 335 |
2012-06-07 | 330 | 330 | 330 | 330 | 2,000 | 330 |
2012-05-24 | 334 | 334 | 334 | 334 | 1,000 | 334 |
2012-05-22 | 337 | 337 | 337 | 337 | 12,000 | 337 |
2012-05-21 | 336 | 337 | 328 | 337 | 14,000 | 337 |
2012-05-18 | 343 | 343 | 343 | 343 | 1,000 | 343 |
2012-05-15 | 343 | 343 | 343 | 343 | 1,000 | 343 |
2012-05-08 | 340 | 340 | 340 | 340 | 1,000 | 340 |
2012-04-23 | 349 | 349 | 349 | 349 | 12,000 | 349 |
2012-04-20 | 350 | 350 | 350 | 350 | 1,000 | 350 |
2012-04-13 | 335 | 350 | 335 | 350 | 2,000 | 350 |
2012-04-06 | 335 | 335 | 335 | 335 | 20,000 | 335 |
2012-04-05 | 346 | 346 | 346 | 346 | 1,000 | 346 |
2012-04-03 | 347 | 347 | 347 | 347 | 1,000 | 347 |
2012-04-02 | 346 | 346 | 346 | 346 | 1,000 | 346 |
2012-03-29 | 346 | 346 | 346 | 346 | 1,000 | 346 |
2012-03-28 | 346 | 346 | 346 | 346 | 1,000 | 346 |
2012-03-23 | 359 | 359 | 359 | 359 | 1,000 | 359 |
2012-03-22 | 354 | 354 | 346 | 346 | 26,000 | 346 |
2012-03-21 | 362 | 362 | 354 | 354 | 15,000 | 354 |
2012-03-16 | 354 | 370 | 354 | 370 | 8,000 | 370 |
2012-03-12 | 357 | 370 | 356 | 370 | 6,000 | 370 |
2012-03-07 | 365 | 365 | 365 | 365 | 1,000 | 365 |
2012-03-06 | 359 | 364 | 359 | 364 | 2,000 | 364 |
2012-03-05 | 345 | 353 | 345 | 353 | 2,000 | 353 |
2012-03-02 | 345 | 345 | 345 | 345 | 2,000 | 345 |
2012-03-01 | 345 | 345 | 345 | 345 | 2,000 | 345 |
2012-02-29 | 343 | 343 | 343 | 343 | 4,000 | 343 |
2012-02-28 | 350 | 350 | 350 | 350 | 1,000 | 350 |
2012-02-27 | 343 | 349 | 343 | 349 | 3,000 | 349 |
2012-02-22 | 342 | 342 | 342 | 342 | 3,000 | 342 |
2012-02-21 | 350 | 350 | 341 | 341 | 3,000 | 341 |
2012-02-20 | 350 | 350 | 350 | 350 | 1,000 | 350 |
2012-02-13 | 350 | 350 | 345 | 347 | 13,000 | 347 |
2012-02-10 | 355 | 355 | 355 | 355 | 8,000 | 355 |
2012-02-08 | 360 | 370 | 360 | 370 | 4,000 | 370 |
2012-01-31 | 360 | 360 | 360 | 360 | 4,000 | 360 |
2012-01-30 | 360 | 360 | 360 | 360 | 2,000 | 360 |
2012-01-24 | 365 | 365 | 365 | 365 | 1,000 | 365 |
2012-01-23 | 373 | 373 | 373 | 373 | 12,000 | 373 |
2012-01-20 | 374 | 374 | 374 | 374 | 1,000 | 374 |
2012-01-13 | 377 | 377 | 377 | 377 | 1,000 | 377 |
2012-01-10 | 377 | 377 | 377 | 377 | 1,000 | 377 |
2012-01-06 | 370 | 378 | 370 | 378 | 2,000 | 378 |
2012-01-05 | 384 | 384 | 384 | 384 | 2,000 | 384 |
2012-01-04 | 346 | 354 | 346 | 354 | 2,000 | 354 |
分割・併合履歴 : [1993-03-26]1株→1.1株