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
2012-12-2726126125625613,000256
2012-12-2626626625825910,000259
2012-12-2527427426826820,000268
2012-12-212832832742746,000274
2012-12-202882882882881,000288
2012-12-182822882812885,000288
2012-12-172812812812811,000281
2012-12-142802802802801,000280
2012-12-132772772772771,000277
2012-12-112902902822825,000282
2012-12-102702752702752,000275
2012-12-072942942942941,000294
2012-11-2229429429429413,000294
2012-11-212922942922944,000294
2012-11-203003003003001,000300
2012-10-2230330330330314,000303
2012-10-1829430529430511,000305
2012-10-043023023023021,000302
2012-10-033063062982984,000298
2012-10-023063063063062,000306
2012-10-013063063063061,000306
2012-09-283143143063062,000306
2012-09-273093093093091,000309
2012-09-263093093093091,000309
2012-09-253133133133131,000313
2012-09-2430830830830816,000308
2012-09-213043093043092,000309
2012-09-203073073073072,000307
2012-09-193023103023103,000310
2012-09-183173173173172,000317
2012-09-142952952872934,000293
2012-09-132952952952952,000295
2012-09-122952952952951,000295
2012-09-102952952952951,000295
2012-09-0629529529129113,000291
2012-08-3030730729729710,000297
2012-08-2830831530830921,000309
2012-08-273163163163162,000316
2012-08-243153153153159,000315
2012-08-2232933132132117,000321
2012-08-203353353283289,000328
2012-08-153303303303301,000330
2012-08-033233253233243,000324
2012-08-013313313313311,000331
2012-07-2333933933933920,000339
2012-07-203383403383402,000340
2012-07-123343343343342,000334
2012-07-103373373363373,000337
2012-07-063403403403401,000340
2012-07-053393393393391,000339
2012-07-043383463383462,000346
2012-07-033353353353351,000335
2012-06-263313313313316,000331
2012-06-2233933933933913,000339
2012-06-213453453413413,000341
2012-06-193413413413411,000341
2012-06-113353353353351,000335
2012-06-073303303303302,000330
2012-05-243343343343341,000334
2012-05-2233733733733712,000337
2012-05-2133633732833714,000337
2012-05-183433433433431,000343
2012-05-153433433433431,000343
2012-05-083403403403401,000340
2012-04-2334934934934912,000349
2012-04-203503503503501,000350
2012-04-133353503353502,000350
2012-04-0633533533533520,000335
2012-04-053463463463461,000346
2012-04-033473473473471,000347
2012-04-023463463463461,000346
2012-03-293463463463461,000346
2012-03-283463463463461,000346
2012-03-233593593593591,000359
2012-03-2235435434634626,000346
2012-03-2136236235435415,000354
2012-03-163543703543708,000370
2012-03-123573703563706,000370
2012-03-073653653653651,000365
2012-03-063593643593642,000364
2012-03-053453533453532,000353
2012-03-023453453453452,000345
2012-03-013453453453452,000345
2012-02-293433433433434,000343
2012-02-283503503503501,000350
2012-02-273433493433493,000349
2012-02-223423423423423,000342
2012-02-213503503413413,000341
2012-02-203503503503501,000350
2012-02-1335035034534713,000347
2012-02-103553553553558,000355
2012-02-083603703603704,000370
2012-01-313603603603604,000360
2012-01-303603603603602,000360
2012-01-243653653653651,000365
2012-01-2337337337337312,000373
2012-01-203743743743741,000374
2012-01-133773773773771,000377
2012-01-103773773773771,000377
2012-01-063703783703782,000378
2012-01-053843843843842,000384
2012-01-043463543463542,000354

分割・併合履歴 : [1993-03-26]1株→1.1株