9929 平和紙業(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 283 | 290 | 283 | 290 | 5,000 | 290 |
| 2013-12-27 | 279 | 283 | 275 | 283 | 7,000 | 283 |
| 2013-12-26 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2013-12-25 | 281 | 282 | 265 | 278 | 35,000 | 278 |
| 2013-12-24 | 281 | 285 | 281 | 281 | 17,000 | 281 |
| 2013-12-20 | 284 | 286 | 281 | 281 | 9,000 | 281 |
| 2013-12-19 | 280 | 285 | 278 | 285 | 6,000 | 285 |
| 2013-12-18 | 279 | 285 | 275 | 278 | 15,000 | 278 |
| 2013-12-17 | 278 | 279 | 278 | 279 | 3,000 | 279 |
| 2013-12-16 | 276 | 276 | 276 | 276 | 5,000 | 276 |
| 2013-12-13 | 272 | 272 | 272 | 272 | 4,000 | 272 |
| 2013-12-12 | 277 | 277 | 274 | 274 | 5,000 | 274 |
| 2013-12-11 | 274 | 277 | 274 | 277 | 6,000 | 277 |
| 2013-12-10 | 272 | 273 | 272 | 272 | 7,000 | 272 |
| 2013-12-09 | 272 | 274 | 272 | 274 | 4,000 | 274 |
| 2013-12-06 | 273 | 273 | 270 | 270 | 2,000 | 270 |
| 2013-12-05 | 272 | 273 | 272 | 273 | 3,000 | 273 |
| 2013-12-04 | 270 | 270 | 270 | 270 | 10,000 | 270 |
| 2013-12-03 | 277 | 277 | 269 | 272 | 13,000 | 272 |
| 2013-11-27 | 280 | 280 | 279 | 279 | 6,000 | 279 |
| 2013-11-25 | 276 | 276 | 275 | 275 | 5,000 | 275 |
| 2013-11-22 | 277 | 277 | 276 | 276 | 20,000 | 276 |
| 2013-11-21 | 277 | 279 | 276 | 276 | 4,000 | 276 |
| 2013-11-20 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2013-11-19 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2013-11-18 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2013-11-15 | 272 | 273 | 272 | 273 | 2,000 | 273 |
| 2013-11-14 | 273 | 273 | 272 | 272 | 5,000 | 272 |
| 2013-11-13 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2013-11-12 | 271 | 272 | 271 | 272 | 3,000 | 272 |
| 2013-11-11 | 271 | 271 | 271 | 271 | 5,000 | 271 |
| 2013-11-08 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2013-11-06 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2013-11-05 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2013-11-01 | 270 | 270 | 269 | 269 | 3,000 | 269 |
| 2013-10-30 | 272 | 272 | 270 | 270 | 9,000 | 270 |
| 2013-10-29 | 273 | 276 | 273 | 276 | 3,000 | 276 |
| 2013-10-24 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2013-10-23 | 271 | 271 | 271 | 271 | 3,000 | 271 |
| 2013-10-22 | 272 | 272 | 271 | 271 | 20,000 | 271 |
| 2013-10-21 | 272 | 272 | 272 | 272 | 4,000 | 272 |
| 2013-10-18 | 272 | 272 | 265 | 268 | 8,000 | 268 |
| 2013-10-17 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2013-10-08 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2013-10-07 | 263 | 270 | 263 | 269 | 3,000 | 269 |
| 2013-10-04 | 270 | 270 | 262 | 262 | 7,000 | 262 |
| 2013-10-02 | 272 | 272 | 271 | 271 | 3,000 | 271 |
| 2013-09-30 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2013-09-26 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2013-09-25 | 276 | 277 | 276 | 277 | 4,000 | 277 |
| 2013-09-24 | 276 | 276 | 274 | 276 | 27,000 | 276 |
| 2013-09-20 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2013-09-19 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2013-09-18 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2013-09-17 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2013-09-11 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2013-09-10 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2013-09-09 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2013-09-06 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2013-09-05 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2013-09-04 | 272 | 272 | 271 | 271 | 3,000 | 271 |
| 2013-09-03 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2013-09-02 | 272 | 272 | 268 | 268 | 2,000 | 268 |
| 2013-08-29 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2013-08-28 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2013-08-22 | 272 | 272 | 272 | 272 | 15,000 | 272 |
| 2013-08-20 | 275 | 275 | 267 | 272 | 5,000 | 272 |
| 2013-08-09 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2013-08-07 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2013-08-05 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2013-07-31 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2013-07-26 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2013-07-25 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2013-07-22 | 273 | 274 | 270 | 274 | 25,000 | 274 |
| 2013-07-19 | 272 | 274 | 272 | 274 | 6,000 | 274 |
| 2013-07-18 | 272 | 272 | 270 | 272 | 4,000 | 272 |
| 2013-07-11 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2013-07-09 | 265 | 266 | 265 | 266 | 3,000 | 266 |
| 2013-07-08 | 265 | 265 | 265 | 265 | 10,000 | 265 |
| 2013-07-05 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2013-07-03 | 258 | 261 | 258 | 261 | 3,000 | 261 |
| 2013-07-02 | 259 | 260 | 258 | 260 | 4,000 | 260 |
| 2013-07-01 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2013-06-26 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2013-06-25 | 257 | 257 | 257 | 257 | 3,000 | 257 |
| 2013-06-24 | 265 | 265 | 256 | 258 | 35,000 | 258 |
| 2013-06-21 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2013-06-20 | 264 | 273 | 264 | 273 | 5,000 | 273 |
| 2013-06-19 | 262 | 264 | 259 | 264 | 5,000 | 264 |
| 2013-06-18 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2013-06-17 | 255 | 262 | 255 | 262 | 23,000 | 262 |
| 2013-06-14 | 262 | 271 | 262 | 271 | 14,000 | 271 |
| 2013-06-13 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2013-06-10 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2013-06-07 | 269 | 269 | 258 | 258 | 15,000 | 258 |
| 2013-06-04 | 270 | 270 | 269 | 269 | 7,000 | 269 |
| 2013-05-31 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2013-05-28 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2013-05-27 | 270 | 271 | 270 | 270 | 3,000 | 270 |
| 2013-05-24 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2013-05-23 | 276 | 276 | 272 | 272 | 29,000 | 272 |
| 2013-05-22 | 276 | 276 | 275 | 275 | 3,000 | 275 |
| 2013-05-21 | 276 | 276 | 275 | 275 | 3,000 | 275 |
| 2013-05-20 | 277 | 277 | 274 | 274 | 6,000 | 274 |
| 2013-05-17 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2013-05-14 | 271 | 280 | 271 | 280 | 22,000 | 280 |
| 2013-05-13 | 280 | 280 | 271 | 271 | 29,000 | 271 |
| 2013-05-10 | 280 | 280 | 279 | 279 | 8,000 | 279 |
| 2013-05-09 | 277 | 279 | 277 | 279 | 5,000 | 279 |
| 2013-05-07 | 270 | 280 | 270 | 279 | 11,000 | 279 |
| 2013-05-02 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2013-05-01 | 270 | 270 | 268 | 269 | 5,000 | 269 |
| 2013-04-30 | 269 | 270 | 269 | 269 | 3,000 | 269 |
| 2013-04-26 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2013-04-25 | 272 | 272 | 268 | 269 | 20,000 | 269 |
| 2013-04-24 | 272 | 272 | 272 | 272 | 7,000 | 272 |
| 2013-04-23 | 271 | 271 | 271 | 271 | 12,000 | 271 |
| 2013-04-22 | 272 | 279 | 270 | 270 | 5,000 | 270 |
| 2013-04-19 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2013-04-18 | 269 | 269 | 264 | 265 | 8,000 | 265 |
| 2013-04-16 | 268 | 268 | 266 | 266 | 2,000 | 266 |
| 2013-04-15 | 275 | 288 | 275 | 288 | 5,000 | 288 |
| 2013-04-12 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2013-04-11 | 276 | 276 | 276 | 276 | 3,000 | 276 |
| 2013-04-10 | 275 | 283 | 275 | 283 | 3,000 | 283 |
| 2013-04-08 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2013-04-05 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2013-04-01 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2013-03-29 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2013-03-27 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2013-03-26 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2013-03-25 | 274 | 274 | 274 | 274 | 3,000 | 274 |
| 2013-03-22 | 273 | 274 | 273 | 274 | 18,000 | 274 |
| 2013-03-21 | 275 | 275 | 274 | 274 | 2,000 | 274 |
| 2013-03-19 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2013-03-18 | 280 | 280 | 272 | 272 | 9,000 | 272 |
| 2013-03-14 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2013-03-13 | 274 | 274 | 274 | 274 | 5,000 | 274 |
| 2013-03-11 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2013-03-08 | 269 | 274 | 269 | 274 | 9,000 | 274 |
| 2013-03-07 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2013-03-06 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2013-03-05 | 263 | 267 | 263 | 264 | 22,000 | 264 |
| 2013-02-28 | 270 | 271 | 270 | 271 | 3,000 | 271 |
| 2013-02-26 | 265 | 266 | 265 | 266 | 2,000 | 266 |
| 2013-02-22 | 268 | 268 | 268 | 268 | 17,000 | 268 |
| 2013-02-20 | 265 | 268 | 265 | 268 | 3,000 | 268 |
| 2013-02-18 | 262 | 263 | 262 | 263 | 12,000 | 263 |
| 2013-02-13 | 271 | 271 | 270 | 270 | 2,000 | 270 |
| 2013-02-12 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2013-02-08 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2013-02-07 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2013-02-06 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2013-02-01 | 266 | 266 | 266 | 266 | 3,000 | 266 |
| 2013-01-29 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2013-01-28 | 276 | 276 | 263 | 270 | 15,000 | 270 |
| 2013-01-22 | 276 | 276 | 276 | 276 | 15,000 | 276 |
| 2013-01-21 | 276 | 277 | 276 | 277 | 4,000 | 277 |
| 2013-01-18 | 276 | 277 | 276 | 277 | 2,000 | 277 |
| 2013-01-17 | 270 | 276 | 270 | 276 | 2,000 | 276 |
| 2013-01-11 | 270 | 270 | 270 | 270 | 24,000 | 270 |
| 2013-01-10 | 263 | 278 | 263 | 278 | 7,000 | 278 |
| 2013-01-09 | 259 | 260 | 259 | 260 | 13,000 | 260 |
| 2013-01-08 | 266 | 266 | 261 | 261 | 5,000 | 261 |
| 2013-01-07 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2013-01-04 | 266 | 269 | 266 | 269 | 2,000 | 269 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
