9929 平和紙業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 388 | 390 | 388 | 388 | 4,600 | 388 |
| 2015-12-28 | 388 | 388 | 388 | 388 | 1,300 | 388 |
| 2015-12-25 | 388 | 388 | 388 | 388 | 700 | 388 |
| 2015-12-24 | 387 | 388 | 387 | 388 | 1,100 | 388 |
| 2015-12-22 | 381 | 387 | 381 | 387 | 8,300 | 387 |
| 2015-12-21 | 385 | 388 | 380 | 381 | 2,500 | 381 |
| 2015-12-18 | 380 | 381 | 380 | 380 | 300 | 380 |
| 2015-12-17 | 378 | 380 | 374 | 380 | 1,900 | 380 |
| 2015-12-16 | 380 | 380 | 373 | 373 | 2,100 | 373 |
| 2015-12-15 | 380 | 380 | 372 | 380 | 2,600 | 380 |
| 2015-12-14 | 380 | 380 | 380 | 380 | 500 | 380 |
| 2015-12-11 | 377 | 377 | 377 | 377 | 100 | 377 |
| 2015-12-10 | 380 | 380 | 375 | 376 | 2,200 | 376 |
| 2015-12-09 | 380 | 380 | 380 | 380 | 500 | 380 |
| 2015-12-08 | 379 | 380 | 379 | 380 | 700 | 380 |
| 2015-12-07 | 378 | 384 | 378 | 379 | 900 | 379 |
| 2015-12-04 | 378 | 378 | 378 | 378 | 200 | 378 |
| 2015-12-03 | 378 | 378 | 378 | 378 | 100 | 378 |
| 2015-12-02 | 378 | 378 | 378 | 378 | 100 | 378 |
| 2015-12-01 | 381 | 381 | 376 | 378 | 1,200 | 378 |
| 2015-11-30 | 384 | 384 | 375 | 381 | 1,600 | 381 |
| 2015-11-27 | 376 | 384 | 376 | 384 | 1,200 | 384 |
| 2015-11-26 | 375 | 380 | 373 | 373 | 1,200 | 373 |
| 2015-11-25 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2015-11-24 | 382 | 384 | 380 | 380 | 10,900 | 380 |
| 2015-11-20 | 382 | 382 | 382 | 382 | 100 | 382 |
| 2015-11-19 | 388 | 389 | 382 | 382 | 900 | 382 |
| 2015-11-18 | 372 | 385 | 372 | 381 | 2,400 | 381 |
| 2015-11-17 | 373 | 373 | 365 | 370 | 1,200 | 370 |
| 2015-11-16 | 375 | 375 | 375 | 375 | 100 | 375 |
| 2015-11-11 | 365 | 375 | 365 | 375 | 1,200 | 375 |
| 2015-11-10 | 363 | 365 | 363 | 365 | 200 | 365 |
| 2015-11-09 | 363 | 363 | 363 | 363 | 2,000 | 363 |
| 2015-11-06 | 366 | 371 | 366 | 371 | 1,300 | 371 |
| 2015-11-05 | 374 | 374 | 374 | 374 | 100 | 374 |
| 2015-11-04 | 377 | 377 | 377 | 377 | 100 | 377 |
| 2015-10-26 | 369 | 377 | 369 | 377 | 300 | 377 |
| 2015-10-23 | 376 | 376 | 368 | 368 | 800 | 368 |
| 2015-10-22 | 380 | 380 | 380 | 380 | 9,300 | 380 |
| 2015-10-21 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2015-10-20 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 2015-10-16 | 380 | 380 | 380 | 380 | 800 | 380 |
| 2015-10-15 | 380 | 380 | 361 | 380 | 2,700 | 380 |
| 2015-10-14 | 378 | 395 | 378 | 388 | 800 | 388 |
| 2015-10-13 | 378 | 380 | 378 | 380 | 200 | 380 |
| 2015-10-09 | 387 | 387 | 370 | 378 | 1,600 | 378 |
| 2015-10-02 | 395 | 395 | 395 | 395 | 100 | 395 |
| 2015-09-29 | 395 | 395 | 395 | 395 | 100 | 395 |
| 2015-09-28 | 395 | 395 | 395 | 395 | 100 | 395 |
| 2015-09-25 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2015-09-24 | 407 | 407 | 400 | 400 | 8,500 | 400 |
| 2015-09-18 | 407 | 407 | 407 | 407 | 500 | 407 |
| 2015-09-17 | 397 | 407 | 397 | 407 | 900 | 407 |
| 2015-09-16 | 397 | 397 | 397 | 397 | 400 | 397 |
| 2015-09-15 | 397 | 397 | 397 | 397 | 100 | 397 |
| 2015-09-14 | 393 | 397 | 381 | 397 | 500 | 397 |
| 2015-09-11 | 388 | 390 | 388 | 390 | 300 | 390 |
| 2015-09-10 | 388 | 388 | 388 | 388 | 100 | 388 |
| 2015-09-09 | 383 | 383 | 383 | 383 | 1,300 | 383 |
| 2015-09-08 | 372 | 375 | 360 | 372 | 1,100 | 372 |
| 2015-09-07 | 386 | 386 | 362 | 362 | 400 | 362 |
| 2015-09-04 | 367 | 379 | 367 | 375 | 1,800 | 375 |
| 2015-09-03 | 379 | 379 | 365 | 367 | 600 | 367 |
| 2015-09-02 | 370 | 370 | 370 | 370 | 100 | 370 |
| 2015-09-01 | 378 | 378 | 362 | 362 | 1,100 | 362 |
| 2015-08-31 | 386 | 386 | 370 | 378 | 4,600 | 378 |
| 2015-08-28 | 375 | 375 | 375 | 375 | 100 | 375 |
| 2015-08-27 | 389 | 389 | 365 | 365 | 300 | 365 |
| 2015-08-26 | 379 | 379 | 378 | 378 | 200 | 378 |
| 2015-08-25 | 374 | 385 | 337 | 385 | 1,400 | 385 |
| 2015-08-24 | 382 | 382 | 374 | 374 | 9,600 | 374 |
| 2015-08-21 | 374 | 382 | 374 | 382 | 1,800 | 382 |
| 2015-08-20 | 395 | 395 | 372 | 374 | 3,700 | 374 |
| 2015-08-19 | 394 | 395 | 380 | 395 | 2,500 | 395 |
| 2015-08-18 | 387 | 394 | 379 | 394 | 2,100 | 394 |
| 2015-08-17 | 383 | 383 | 383 | 383 | 200 | 383 |
| 2015-08-14 | 379 | 383 | 375 | 383 | 1,500 | 383 |
| 2015-08-13 | 372 | 380 | 366 | 380 | 3,600 | 380 |
| 2015-08-12 | 371 | 406 | 368 | 370 | 7,500 | 370 |
| 2015-08-11 | 381 | 381 | 370 | 372 | 8,700 | 372 |
| 2015-08-10 | 389 | 391 | 384 | 384 | 7,800 | 384 |
| 2015-08-07 | 414 | 414 | 388 | 388 | 1,000 | 388 |
| 2015-08-06 | 415 | 415 | 415 | 415 | 100 | 415 |
| 2015-08-05 | 416 | 416 | 408 | 414 | 600 | 414 |
| 2015-08-04 | 415 | 415 | 405 | 411 | 600 | 411 |
| 2015-08-03 | 415 | 417 | 415 | 415 | 300 | 415 |
| 2015-07-31 | 409 | 415 | 409 | 415 | 900 | 415 |
| 2015-07-30 | 406 | 412 | 400 | 412 | 2,100 | 412 |
| 2015-07-29 | 401 | 405 | 401 | 405 | 700 | 405 |
| 2015-07-28 | 400 | 401 | 400 | 401 | 2,200 | 401 |
| 2015-07-27 | 410 | 412 | 393 | 400 | 8,900 | 400 |
| 2015-07-24 | 411 | 411 | 400 | 403 | 13,400 | 403 |
| 2015-07-23 | 426 | 431 | 415 | 419 | 13,400 | 419 |
| 2015-07-22 | 450 | 450 | 450 | 450 | 13,900 | 450 |
| 2015-07-21 | 450 | 450 | 445 | 450 | 6,300 | 450 |
| 2015-07-17 | 440 | 473 | 439 | 450 | 6,200 | 450 |
| 2015-07-16 | 440 | 440 | 439 | 439 | 2,500 | 439 |
| 2015-07-15 | 435 | 442 | 435 | 440 | 3,500 | 440 |
| 2015-07-14 | 430 | 435 | 430 | 435 | 5,300 | 435 |
| 2015-07-13 | 428 | 430 | 428 | 430 | 300 | 430 |
| 2015-07-10 | 420 | 429 | 420 | 429 | 500 | 429 |
| 2015-07-09 | 430 | 430 | 408 | 408 | 300 | 408 |
| 2015-07-08 | 429 | 430 | 427 | 430 | 300 | 430 |
| 2015-07-07 | 429 | 429 | 429 | 429 | 200 | 429 |
| 2015-07-06 | 422 | 424 | 422 | 424 | 200 | 424 |
| 2015-07-03 | 415 | 415 | 415 | 415 | 100 | 415 |
| 2015-07-02 | 409 | 415 | 409 | 415 | 1,800 | 415 |
| 2015-07-01 | 427 | 430 | 425 | 425 | 3,000 | 425 |
| 2015-06-30 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2015-06-29 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2015-06-26 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2015-06-25 | 429 | 430 | 429 | 430 | 2,000 | 430 |
| 2015-06-24 | 434 | 434 | 429 | 429 | 2,000 | 429 |
| 2015-06-23 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2015-06-22 | 430 | 431 | 430 | 431 | 12,000 | 431 |
| 2015-06-19 | 435 | 435 | 430 | 430 | 3,000 | 430 |
| 2015-06-18 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2015-06-17 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2015-06-16 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2015-06-12 | 435 | 435 | 425 | 425 | 5,000 | 425 |
| 2015-06-11 | 438 | 438 | 428 | 428 | 3,000 | 428 |
| 2015-06-10 | 435 | 435 | 431 | 431 | 4,000 | 431 |
| 2015-06-09 | 472 | 472 | 435 | 440 | 8,000 | 440 |
| 2015-06-08 | 470 | 472 | 470 | 472 | 3,000 | 472 |
| 2015-06-05 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2015-06-04 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2015-06-03 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 2015-06-02 | 429 | 429 | 413 | 413 | 2,000 | 413 |
| 2015-06-01 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2015-05-29 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2015-05-25 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2015-05-22 | 424 | 424 | 424 | 424 | 11,000 | 424 |
| 2015-05-21 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 2015-05-20 | 417 | 417 | 417 | 417 | 3,000 | 417 |
| 2015-05-19 | 421 | 421 | 415 | 415 | 4,000 | 415 |
| 2015-05-18 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2015-05-13 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2015-05-12 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 2015-05-11 | 430 | 435 | 430 | 430 | 7,000 | 430 |
| 2015-05-07 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2015-04-27 | 443 | 443 | 443 | 443 | 3,000 | 443 |
| 2015-04-24 | 443 | 443 | 443 | 443 | 6,000 | 443 |
| 2015-04-23 | 443 | 443 | 443 | 443 | 2,000 | 443 |
| 2015-04-22 | 437 | 443 | 437 | 443 | 2,000 | 443 |
| 2015-04-20 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2015-04-17 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2015-04-16 | 445 | 460 | 445 | 449 | 7,000 | 449 |
| 2015-04-15 | 448 | 465 | 417 | 421 | 14,000 | 421 |
| 2015-04-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2015-04-13 | 432 | 432 | 431 | 431 | 2,000 | 431 |
| 2015-04-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2015-04-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2015-04-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2015-04-07 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2015-04-06 | 380 | 381 | 380 | 381 | 2,000 | 381 |
| 2015-04-03 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2015-04-02 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2015-04-01 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2015-03-31 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2015-03-30 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2015-03-27 | 374 | 378 | 360 | 360 | 6,000 | 360 |
| 2015-03-26 | 403 | 403 | 403 | 403 | 5,000 | 403 |
| 2015-03-25 | 391 | 403 | 391 | 403 | 4,000 | 403 |
| 2015-03-24 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2015-03-23 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2015-03-20 | 390 | 390 | 385 | 390 | 3,000 | 390 |
| 2015-03-19 | 382 | 385 | 382 | 385 | 2,000 | 385 |
| 2015-03-18 | 389 | 389 | 378 | 382 | 7,000 | 382 |
| 2015-03-17 | 380 | 390 | 374 | 389 | 7,000 | 389 |
| 2015-03-16 | 360 | 380 | 360 | 380 | 5,000 | 380 |
| 2015-03-13 | 368 | 368 | 360 | 360 | 3,000 | 360 |
| 2015-03-12 | 375 | 375 | 365 | 365 | 2,000 | 365 |
| 2015-03-10 | 360 | 360 | 353 | 353 | 3,000 | 353 |
| 2015-03-06 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2015-03-05 | 357 | 357 | 357 | 357 | 2,000 | 357 |
| 2015-03-04 | 357 | 357 | 357 | 357 | 2,000 | 357 |
| 2015-03-03 | 370 | 370 | 351 | 351 | 7,000 | 351 |
| 2015-03-02 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2015-02-27 | 365 | 370 | 362 | 362 | 3,000 | 362 |
| 2015-02-26 | 349 | 360 | 349 | 360 | 4,000 | 360 |
| 2015-02-23 | 348 | 350 | 348 | 348 | 6,000 | 348 |
| 2015-02-20 | 342 | 348 | 342 | 348 | 3,000 | 348 |
| 2015-02-19 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2015-02-18 | 342 | 348 | 342 | 348 | 2,000 | 348 |
| 2015-02-17 | 348 | 348 | 336 | 336 | 2,000 | 336 |
| 2015-02-16 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2015-02-13 | 338 | 338 | 323 | 325 | 5,000 | 325 |
| 2015-02-09 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2015-02-03 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2015-01-27 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2015-01-23 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2015-01-22 | 333 | 333 | 333 | 333 | 12,000 | 333 |
| 2015-01-21 | 330 | 333 | 330 | 333 | 3,000 | 333 |
| 2015-01-19 | 330 | 331 | 330 | 331 | 2,000 | 331 |
| 2015-01-16 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2015-01-14 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2015-01-08 | 332 | 332 | 331 | 331 | 2,000 | 331 |
| 2015-01-07 | 327 | 327 | 327 | 327 | 1,000 | 327 |
分割・併合履歴 ： [1993-03-26]1株→1.1株
