9929 平和紙業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2014-12-22 | 329 | 329 | 320 | 320 | 20,000 | 320 |
| 2014-12-19 | 326 | 330 | 326 | 330 | 5,000 | 330 |
| 2014-12-18 | 325 | 325 | 321 | 325 | 5,000 | 325 |
| 2014-12-17 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2014-12-16 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2014-12-15 | 330 | 330 | 322 | 322 | 16,000 | 322 |
| 2014-12-11 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2014-12-10 | 326 | 326 | 325 | 325 | 4,000 | 325 |
| 2014-12-09 | 329 | 329 | 326 | 326 | 2,000 | 326 |
| 2014-12-05 | 329 | 329 | 325 | 325 | 2,000 | 325 |
| 2014-12-03 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2014-12-02 | 329 | 329 | 320 | 320 | 8,000 | 320 |
| 2014-12-01 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2014-11-28 | 331 | 331 | 330 | 330 | 12,000 | 330 |
| 2014-11-27 | 330 | 331 | 325 | 331 | 12,000 | 331 |
| 2014-11-26 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2014-11-25 | 321 | 324 | 321 | 324 | 2,000 | 324 |
| 2014-11-21 | 326 | 326 | 320 | 320 | 6,000 | 320 |
| 2014-11-20 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2014-11-18 | 323 | 324 | 323 | 324 | 2,000 | 324 |
| 2014-11-17 | 320 | 320 | 308 | 308 | 4,000 | 308 |
| 2014-11-14 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2014-11-10 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2014-11-04 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2014-10-23 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2014-10-22 | 333 | 333 | 333 | 333 | 10,000 | 333 |
| 2014-10-21 | 332 | 333 | 332 | 333 | 2,000 | 333 |
| 2014-10-09 | 338 | 338 | 331 | 331 | 2,000 | 331 |
| 2014-10-08 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2014-09-30 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2014-09-22 | 333 | 333 | 333 | 333 | 12,000 | 333 |
| 2014-09-19 | 335 | 335 | 333 | 333 | 4,000 | 333 |
| 2014-09-17 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2014-09-16 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2014-09-11 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2014-09-09 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2014-09-05 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2014-09-03 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2014-09-01 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2014-08-22 | 346 | 346 | 345 | 345 | 14,000 | 345 |
| 2014-08-21 | 342 | 345 | 342 | 345 | 3,000 | 345 |
| 2014-08-20 | 335 | 345 | 335 | 345 | 2,000 | 345 |
| 2014-08-19 | 330 | 335 | 330 | 335 | 9,000 | 335 |
| 2014-08-07 | 321 | 321 | 320 | 320 | 5,000 | 320 |
| 2014-08-06 | 326 | 326 | 321 | 321 | 6,000 | 321 |
| 2014-08-05 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2014-08-04 | 335 | 335 | 332 | 332 | 2,000 | 332 |
| 2014-07-30 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2014-07-29 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2014-07-28 | 323 | 323 | 320 | 320 | 2,000 | 320 |
| 2014-07-24 | 335 | 335 | 335 | 335 | 13,000 | 335 |
| 2014-07-23 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2014-07-22 | 334 | 334 | 334 | 334 | 6,000 | 334 |
| 2014-07-18 | 330 | 334 | 329 | 334 | 4,000 | 334 |
| 2014-07-14 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2014-07-11 | 331 | 331 | 324 | 324 | 3,000 | 324 |
| 2014-07-09 | 326 | 326 | 326 | 326 | 3,000 | 326 |
| 2014-07-03 | 327 | 327 | 327 | 327 | 6,000 | 327 |
| 2014-06-24 | 335 | 335 | 335 | 335 | 9,000 | 335 |
| 2014-06-23 | 328 | 335 | 328 | 335 | 9,000 | 335 |
| 2014-06-20 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2014-06-19 | 325 | 325 | 323 | 323 | 2,000 | 323 |
| 2014-06-17 | 322 | 322 | 322 | 322 | 5,000 | 322 |
| 2014-06-16 | 339 | 339 | 338 | 338 | 4,000 | 338 |
| 2014-06-13 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2014-06-09 | 303 | 320 | 303 | 320 | 11,000 | 320 |
| 2014-06-05 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2014-06-04 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2014-06-03 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2014-06-02 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2014-05-26 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2014-05-23 | 310 | 310 | 310 | 310 | 14,000 | 310 |
| 2014-05-22 | 306 | 310 | 306 | 310 | 3,000 | 310 |
| 2014-05-21 | 305 | 305 | 304 | 304 | 3,000 | 304 |
| 2014-05-20 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2014-05-19 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2014-05-16 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2014-05-13 | 309 | 309 | 295 | 295 | 6,000 | 295 |
| 2014-05-12 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2014-05-09 | 297 | 297 | 297 | 297 | 3,000 | 297 |
| 2014-05-08 | 303 | 308 | 303 | 305 | 3,000 | 305 |
| 2014-05-02 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2014-04-22 | 322 | 322 | 322 | 322 | 11,000 | 322 |
| 2014-04-21 | 323 | 323 | 322 | 322 | 2,000 | 322 |
| 2014-04-18 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2014-04-17 | 312 | 320 | 312 | 320 | 2,000 | 320 |
| 2014-04-11 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2014-04-10 | 306 | 314 | 306 | 314 | 2,000 | 314 |
| 2014-04-09 | 318 | 318 | 306 | 306 | 4,000 | 306 |
| 2014-04-03 | 320 | 327 | 320 | 327 | 2,000 | 327 |
| 2014-04-02 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2014-04-01 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2014-03-27 | 328 | 335 | 320 | 320 | 10,000 | 320 |
| 2014-03-26 | 329 | 329 | 329 | 329 | 11,000 | 329 |
| 2014-03-25 | 324 | 329 | 324 | 329 | 6,000 | 329 |
| 2014-03-24 | 319 | 327 | 319 | 320 | 7,000 | 320 |
| 2014-03-20 | 323 | 323 | 315 | 315 | 6,000 | 315 |
| 2014-03-19 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2014-03-18 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2014-03-14 | 334 | 334 | 320 | 320 | 4,000 | 320 |
| 2014-03-13 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2014-03-06 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2014-03-05 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2014-03-04 | 316 | 316 | 316 | 316 | 4,000 | 316 |
| 2014-02-28 | 323 | 323 | 323 | 323 | 3,000 | 323 |
| 2014-02-27 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2014-02-26 | 323 | 330 | 323 | 323 | 8,000 | 323 |
| 2014-02-25 | 320 | 323 | 320 | 323 | 4,000 | 323 |
| 2014-02-24 | 324 | 324 | 320 | 320 | 2,000 | 320 |
| 2014-02-21 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2014-02-20 | 315 | 318 | 315 | 318 | 4,000 | 318 |
| 2014-02-17 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2014-02-14 | 316 | 316 | 316 | 316 | 6,000 | 316 |
| 2014-02-12 | 315 | 319 | 315 | 319 | 2,000 | 319 |
| 2014-02-05 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2014-02-04 | 319 | 320 | 319 | 320 | 3,000 | 320 |
| 2014-01-31 | 314 | 328 | 314 | 328 | 4,000 | 328 |
| 2014-01-30 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2014-01-29 | 321 | 340 | 316 | 330 | 10,000 | 330 |
| 2014-01-27 | 302 | 310 | 302 | 310 | 3,000 | 310 |
| 2014-01-24 | 328 | 328 | 320 | 320 | 18,000 | 320 |
| 2014-01-23 | 328 | 328 | 326 | 326 | 2,000 | 326 |
| 2014-01-22 | 325 | 340 | 324 | 324 | 6,000 | 324 |
| 2014-01-21 | 320 | 322 | 320 | 322 | 3,000 | 322 |
| 2014-01-20 | 317 | 318 | 317 | 318 | 2,000 | 318 |
| 2014-01-17 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2014-01-16 | 302 | 315 | 302 | 310 | 16,000 | 310 |
| 2014-01-15 | 302 | 302 | 302 | 302 | 4,000 | 302 |
| 2014-01-14 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2014-01-10 | 297 | 297 | 297 | 297 | 21,000 | 297 |
| 2014-01-09 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2014-01-08 | 297 | 297 | 295 | 295 | 6,000 | 295 |
| 2014-01-07 | 297 | 300 | 297 | 300 | 3,000 | 300 |
| 2014-01-06 | 297 | 297 | 296 | 296 | 2,000 | 296 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
