9929 平和紙業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	416	416	416	416	100	416
2021-12-29	-	-	-	411	-	411
2021-12-28	415	415	411	411	300	411
2021-12-27	414	418	414	418	1,100	418
2021-12-24	416	416	410	410	1,200	410
2021-12-23	415	417	415	416	300	416
2021-12-22	415	415	415	415	11,400	415
2021-12-21	412	415	412	415	1,400	415
2021-12-20	414	414	414	414	2,100	414
2021-12-17	413	414	413	414	2,100	414
2021-12-16	415	415	413	413	1,100	413
2021-12-15	408	410	408	410	9,400	410
2021-12-14	411	411	408	408	2,600	408
2021-12-13	415	415	411	411	1,100	411
2021-12-10	411	411	411	411	300	411
2021-12-09	-	-	-	411	-	411
2021-12-08	410	411	409	411	1,500	411
2021-12-07	-	-	-	408	-	408
2021-12-06	408	408	408	408	200	408
2021-12-03	412	412	401	402	5,700	402
2021-12-02	409	411	408	410	3,500	410
2021-12-01	409	410	409	410	400	410
2021-11-30	409	409	409	409	300	409
2021-11-29	409	410	409	410	1,600	410
2021-11-26	415	418	412	412	1,800	412
2021-11-25	415	415	415	415	200	415
2021-11-24	416	416	415	415	8,800	415
2021-11-22	418	418	415	416	2,300	416
2021-11-19	414	415	414	414	700	414
2021-11-18	413	413	413	413	200	413
2021-11-17	420	423	413	413	6,400	413
2021-11-16	425	427	418	418	3,100	418
2021-11-15	420	423	420	423	3,000	423
2021-11-12	416	418	416	418	1,100	418
2021-11-11	422	422	422	422	1,000	422
2021-11-10	-	-	-	417	-	417
2021-11-09	415	417	415	417	1,100	417
2021-11-08	420	420	420	420	200	420
2021-11-05	422	422	420	420	1,600	420
2021-11-04	417	422	416	422	3,000	422
2021-11-02	419	419	419	419	700	419
2021-11-01	415	419	415	419	1,500	419
2021-10-29	423	423	423	423	100	423
2021-10-28	423	424	423	423	1,400	423
2021-10-27	424	424	423	423	4,400	423
2021-10-26	419	423	419	423	2,200	423
2021-10-25	422	422	419	419	2,100	419
2021-10-22	415	419	415	419	2,100	419
2021-10-21	418	418	415	415	500	415
2021-10-20	421	421	415	418	1,300	418
2021-10-19	421	421	421	421	100	421
2021-10-18	420	421	420	421	1,100	421
2021-10-15	421	421	420	420	600	420
2021-10-14	421	421	421	421	1,400	421
2021-10-13	421	421	421	421	200	421
2021-10-12	415	415	415	415	500	415
2021-10-11	415	415	415	415	100	415
2021-10-08	-	-	-	417	-	417
2021-10-07	418	418	417	417	1,000	417
2021-10-06	413	417	413	417	700	417
2021-10-05	-	-	-	413	-	413
2021-10-04	413	413	413	413	100	413
2021-10-01	415	423	415	415	2,500	415
2021-09-30	414	414	414	414	2,000	414
2021-09-29	417	420	417	420	1,500	420
2021-09-28	423	423	417	422	2,500	422
2021-09-27	421	421	415	417	4,600	417
2021-09-24	414	414	414	414	1,300	414
2021-09-22	413	414	413	414	3,500	414
2021-09-21	408	413	408	413	2,600	413
2021-09-17	411	413	411	412	1,000	412
2021-09-16	411	411	410	410	1,700	410
2021-09-15	412	412	409	410	3,500	410
2021-09-14	412	415	412	412	900	412
2021-09-13	410	411	410	411	1,000	411
2021-09-10	415	416	410	412	14,900	412
2021-09-09	-	-	-	414	-	414
2021-09-08	-	-	-	414	-	414
2021-09-07	416	416	414	414	1,300	414
2021-09-06	419	419	417	417	1,100	417
2021-09-03	409	409	409	409	1,000	409
2021-09-02	-	-	-	408	-	408
2021-09-01	-	-	-	408	-	408
2021-08-31	413	414	408	408	1,800	408
2021-08-30	410	410	410	410	300	410
2021-08-27	407	410	407	410	200	410
2021-08-26	413	413	406	406	1,300	406
2021-08-25	413	414	408	408	2,100	408
2021-08-24	413	415	413	413	7,600	413
2021-08-23	411	413	411	413	1,500	413
2021-08-20	409	411	409	411	700	411
2021-08-19	-	-	-	407	-	407
2021-08-18	407	407	407	407	900	407
2021-08-17	408	409	408	408	1,100	408
2021-08-16	408	408	408	408	500	408
2021-08-13	407	409	405	407	5,100	407
2021-08-12	407	407	407	407	200	407
2021-08-11	407	407	405	406	1,900	406
2021-08-10	407	413	406	413	1,600	413
2021-08-06	408	409	405	405	1,200	405
2021-08-05	414	414	407	407	1,900	407
2021-08-04	412	414	412	414	2,000	414
2021-08-03	408	412	408	412	1,300	412
2021-08-02	408	415	408	414	2,500	414
2021-07-30	413	413	413	413	100	413
2021-07-29	415	415	415	415	200	415
2021-07-28	414	414	414	414	100	414
2021-07-27	415	415	413	413	5,500	413
2021-07-26	414	415	414	415	10,500	415
2021-07-21	414	414	410	414	2,500	414
2021-07-20	414	415	414	414	1,500	414
2021-07-19	415	415	412	412	2,500	412
2021-07-16	415	416	415	415	600	415
2021-07-15	415	415	415	415	1,200	415
2021-07-14	416	417	414	414	1,700	414
2021-07-13	413	415	413	415	2,800	415
2021-07-12	410	411	410	411	3,500	411
2021-07-09	414	417	412	412	5,200	412
2021-07-08	416	416	413	413	1,200	413
2021-07-07	415	415	415	415	200	415
2021-07-06	416	416	416	416	100	416
2021-07-05	418	418	417	417	1,600	417
2021-07-02	416	417	416	417	300	417
2021-07-01	419	419	419	419	100	419
2021-06-30	419	419	419	419	100	419
2021-06-29	-	-	-	422	-	422
2021-06-28	417	422	417	422	2,100	422
2021-06-25	420	420	420	420	1,900	420
2021-06-24	421	424	421	424	600	424
2021-06-23	420	421	420	421	500	421
2021-06-22	419	420	419	420	6,600	420
2021-06-21	416	419	416	419	1,100	419
2021-06-18	420	420	417	417	2,300	417
2021-06-17	420	423	420	420	10,700	420
2021-06-16	424	424	424	424	200	424
2021-06-15	425	425	421	421	300	421
2021-06-14	423	425	423	425	800	425
2021-06-11	418	418	417	418	800	418
2021-06-10	422	422	416	418	1,800	418
2021-06-09	420	426	420	421	900	421
2021-06-08	419	420	419	420	800	420
2021-06-07	417	419	416	417	2,100	417
2021-06-04	417	420	417	417	3,100	417
2021-06-03	412	421	412	417	3,600	417
2021-06-02	405	415	405	409	11,700	409
2021-06-01	415	415	413	413	900	413
2021-05-31	414	414	412	412	900	412
2021-05-28	414	415	410	413	4,100	413
2021-05-27	414	414	413	413	1,600	413
2021-05-26	415	415	413	414	1,300	414
2021-05-25	420	443	410	417	21,500	417
2021-05-24	416	420	416	417	3,500	417
2021-05-21	411	416	411	416	2,900	416
2021-05-20	415	418	415	417	800	417
2021-05-19	416	416	415	415	1,300	415
2021-05-18	414	427	414	420	2,000	420
2021-05-17	420	421	409	415	4,600	415
2021-05-14	413	419	410	416	2,700	416
2021-05-13	410	411	410	411	700	411
2021-05-12	419	419	404	410	4,000	410
2021-05-11	413	418	411	418	3,000	418
2021-05-10	415	426	412	412	3,600	412
2021-05-07	418	428	410	410	14,400	410
2021-05-06	410	427	407	410	10,300	410
2021-04-30	410	410	406	406	4,200	406
2021-04-28	414	414	410	410	200	410
2021-04-27	412	416	406	416	4,000	416
2021-04-26	414	414	405	409	2,500	409
2021-04-23	417	417	417	417	500	417
2021-04-22	420	420	420	420	7,400	420
2021-04-21	419	422	414	420	1,700	420
2021-04-20	419	419	418	418	1,000	418
2021-04-19	421	422	418	418	2,300	418
2021-04-16	417	422	416	419	2,800	419
2021-04-15	416	420	415	418	2,400	418
2021-04-14	417	417	417	417	200	417
2021-04-13	420	420	415	420	2,300	420
2021-04-12	420	420	413	413	2,000	413
2021-04-09	418	418	415	416	1,800	416
2021-04-08	418	418	417	418	300	418
2021-04-07	426	426	415	415	2,800	415
2021-04-06	424	426	411	419	7,400	419
2021-04-05	435	435	424	424	8,700	424
2021-04-02	415	427	415	427	16,200	427
2021-04-01	414	414	410	410	2,600	410
2021-03-31	414	417	407	408	7,300	408
2021-03-30	424	424	410	414	10,300	414
2021-03-29	460	460	437	437	17,200	437
2021-03-26	455	455	440	446	7,600	446
2021-03-25	453	455	422	443	23,600	443
2021-03-24	430	455	429	453	17,200	453
2021-03-23	429	431	428	429	3,700	429
2021-03-22	418	430	418	428	7,600	428
2021-03-19	422	422	418	418	2,500	418
2021-03-18	420	422	414	421	8,200	421
2021-03-17	419	421	417	420	4,200	420
2021-03-16	413	413	412	412	1,500	412
2021-03-15	412	412	406	410	7,600	410
2021-03-12	411	421	411	411	16,800	411
2021-03-11	410	410	410	410	700	410
2021-03-10	-	-	-	410	-	410
2021-03-09	413	413	410	410	1,200	410
2021-03-08	413	413	408	412	6,900	412
2021-03-05	406	410	406	410	1,600	410
2021-03-04	405	405	405	405	500	405
2021-03-03	407	409	406	409	1,400	409
2021-03-02	407	410	406	406	2,400	406
2021-03-01	403	406	403	405	3,000	405
2021-02-26	402	406	400	401	10,700	401
2021-02-25	403	405	403	404	1,700	404
2021-02-24	406	406	402	402	2,700	402
2021-02-22	406	410	404	407	9,400	407
2021-02-19	404	407	404	406	8,900	406
2021-02-18	410	410	402	403	17,900	403
2021-02-17	404	407	404	406	4,500	406
2021-02-16	405	405	404	405	3,100	405
2021-02-15	405	405	404	405	8,000	405
2021-02-12	406	406	405	405	2,100	405
2021-02-10	405	409	404	406	4,200	406
2021-02-09	408	412	404	404	6,300	404
2021-02-08	405	413	405	413	2,300	413
2021-02-05	408	412	403	405	4,100	405
2021-02-04	404	408	403	408	4,600	408
2021-02-03	405	412	401	401	9,500	401
2021-02-02	402	423	402	404	11,900	404
2021-02-01	420	420	401	403	17,800	403
2021-01-29	420	421	416	417	5,400	417
2021-01-28	421	430	420	422	7,400	422
2021-01-27	408	481	407	421	174,000	421
2021-01-26	403	411	401	401	2,400	401
2021-01-25	402	404	401	403	2,000	403
2021-01-22	408	408	400	400	16,800	400
2021-01-21	409	410	407	408	1,200	408
2021-01-20	407	407	405	407	1,900	407
2021-01-19	408	408	406	407	1,000	407
2021-01-18	406	411	403	411	5,900	411
2021-01-15	413	413	400	405	9,100	405
2021-01-14	413	413	413	413	100	413
2021-01-13	415	415	411	411	800	411
2021-01-12	-	-	-	411	-	411
2021-01-08	415	415	411	411	600	411
2021-01-07	419	419	414	414	200	414
2021-01-06	410	414	409	410	1,500	410
2021-01-05	414	414	411	412	1,700	412
2021-01-04	416	416	415	415	300	415

分割・併合履歴： [1993-03-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31