9929 平和紙業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	422	422	418	419	3,300	419
2023-12-28	420	420	420	420	1,100	420
2023-12-27	417	419	417	419	2,000	419
2023-12-26	416	420	416	417	2,700	417
2023-12-25	421	421	416	416	12,100	416
2023-12-22	423	423	420	420	15,800	420
2023-12-21	421	423	421	423	1,700	423
2023-12-20	421	421	418	421	5,600	421
2023-12-19	419	421	419	421	700	421
2023-12-18	419	420	419	420	3,600	420
2023-12-15	420	421	419	419	2,800	419
2023-12-14	420	421	420	420	4,500	420
2023-12-13	421	422	420	421	4,300	421
2023-12-12	420	422	420	421	8,000	421
2023-12-11	420	423	420	422	1,700	422
2023-12-08	421	421	420	421	2,800	421
2023-12-07	423	427	422	422	1,900	422
2023-12-06	423	425	423	423	1,200	423
2023-12-05	422	423	422	423	1,000	423
2023-12-04	419	421	419	421	1,200	421
2023-12-01	421	421	420	420	2,600	420
2023-11-30	420	422	419	422	3,700	422
2023-11-29	420	422	420	421	1,300	421
2023-11-28	426	426	416	421	13,100	421
2023-11-27	425	428	422	428	3,900	428
2023-11-24	431	432	424	425	7,800	425
2023-11-22	430	432	430	430	8,500	430
2023-11-21	435	435	425	430	14,800	430
2023-11-20	417	430	417	429	21,900	429
2023-11-17	421	431	414	418	23,300	418
2023-11-16	421	460	419	421	74,900	421
2023-11-15	421	421	418	420	2,000	420
2023-11-14	420	422	418	422	5,300	422
2023-11-13	424	425	420	423	2,600	423
2023-11-10	424	424	421	422	500	422
2023-11-09	423	423	423	423	300	423
2023-11-08	421	423	421	421	700	421
2023-11-07	421	424	420	420	1,500	420
2023-11-06	419	420	419	419	1,400	419
2023-11-02	420	423	419	419	2,300	419
2023-11-01	420	420	420	420	300	420
2023-10-31	418	418	418	418	400	418
2023-10-30	422	422	418	418	4,600	418
2023-10-27	417	420	417	420	800	420
2023-10-26	422	423	417	417	2,600	417
2023-10-25	424	424	418	418	1,400	418
2023-10-24	420	420	417	417	600	417
2023-10-23	421	421	417	420	10,100	420
2023-10-20	419	421	418	421	1,500	421
2023-10-19	418	419	418	419	7,600	419
2023-10-18	422	422	422	422	400	422
2023-10-17	422	422	420	421	2,800	421
2023-10-16	422	422	420	420	1,600	420
2023-10-13	419	419	419	419	600	419
2023-10-12	421	423	419	419	1,500	419
2023-10-11	420	420	420	420	1,000	420
2023-10-10	421	421	421	421	500	421
2023-10-06	420	420	420	420	1,100	420
2023-10-05	419	420	419	420	400	420
2023-10-04	421	421	416	416	2,700	416
2023-10-03	424	424	421	424	2,000	424
2023-10-02	425	425	425	425	1,200	425
2023-09-29	422	427	422	427	600	427
2023-09-28	415	425	415	425	1,800	425
2023-09-27	431	431	422	422	1,200	422
2023-09-26	426	427	426	426	3,300	426
2023-09-25	430	431	426	426	4,400	426
2023-09-22	429	429	426	426	7,800	426
2023-09-21	425	429	425	429	8,600	429
2023-09-20	420	421	419	421	2,700	421
2023-09-19	419	419	416	416	400	416
2023-09-15	419	419	416	417	2,200	417
2023-09-14	418	418	415	415	400	415
2023-09-13	417	419	414	418	10,800	418
2023-09-12	418	418	417	418	2,500	418
2023-09-11	419	419	415	417	7,900	417
2023-09-08	422	422	419	419	2,000	419
2023-09-07	418	419	418	418	2,700	418
2023-09-06	423	423	419	419	2,000	419
2023-09-05	418	420	418	420	3,900	420
2023-09-04	420	420	418	418	1,300	418
2023-09-01	416	416	416	416	1,500	416
2023-08-31	418	419	416	416	1,400	416
2023-08-30	416	419	416	416	3,500	416
2023-08-29	416	418	416	417	4,900	417
2023-08-28	418	418	416	416	1,500	416
2023-08-25	418	418	418	418	100	418
2023-08-24	417	417	417	417	500	417
2023-08-23	417	418	417	417	3,300	417
2023-08-22	418	418	417	417	9,500	417
2023-08-21	417	417	417	417	1,200	417
2023-08-18	417	420	416	416	2,900	416
2023-08-17	417	417	416	416	1,800	416
2023-08-16	420	420	416	416	3,000	416
2023-08-15	415	416	415	415	1,700	415
2023-08-14	415	417	414	414	600	414
2023-08-10	416	418	415	415	3,200	415
2023-08-09	416	417	416	417	700	417
2023-08-08	416	416	416	416	500	416
2023-08-07	415	415	415	415	400	415
2023-08-04	413	415	413	415	1,400	415
2023-08-03	417	418	413	413	3,700	413
2023-08-02	414	415	414	414	2,200	414
2023-08-01	415	420	415	415	2,000	415
2023-07-31	416	417	415	415	1,000	415
2023-07-28	415	416	414	414	1,200	414
2023-07-27	415	415	414	414	15,200	414
2023-07-26	413	416	413	416	2,700	416
2023-07-25	411	413	411	412	4,800	412
2023-07-24	412	415	411	411	7,600	411
2023-07-21	409	412	409	410	5,400	410
2023-07-20	410	415	409	409	4,000	409
2023-07-19	408	410	408	410	3,300	410
2023-07-18	407	408	407	408	2,200	408
2023-07-14	409	410	408	408	1,300	408
2023-07-13	410	410	406	407	5,600	407
2023-07-12	411	412	409	412	1,500	412
2023-07-11	419	419	407	410	9,500	410
2023-07-10	414	414	413	413	1,600	413
2023-07-07	413	413	412	412	1,000	412
2023-07-06	411	413	411	413	1,500	413
2023-07-05	414	415	411	411	4,000	411
2023-07-04	413	413	410	412	1,600	412
2023-07-03	413	414	410	410	1,100	410
2023-06-30	414	414	410	410	800	410
2023-06-29	413	415	409	410	2,700	410
2023-06-28	414	414	409	409	1,300	409
2023-06-27	409	412	409	409	700	409
2023-06-26	411	411	409	409	1,800	409
2023-06-23	409	410	409	409	3,300	409
2023-06-22	412	414	409	409	11,400	409
2023-06-21	412	413	412	412	600	412
2023-06-20	411	411	411	411	400	411
2023-06-19	411	411	411	411	300	411
2023-06-16	409	415	409	409	3,300	409
2023-06-15	406	411	406	408	3,700	408
2023-06-14	407	411	406	410	3,600	410
2023-06-13	410	413	409	409	700	409
2023-06-12	415	415	408	412	3,200	412
2023-06-09	410	411	410	411	700	411
2023-06-08	412	412	410	410	2,700	410
2023-06-07	417	417	411	411	1,400	411
2023-06-06	411	411	411	411	100	411
2023-06-05	410	415	410	410	6,000	410
2023-06-02	410	411	408	410	2,600	410
2023-06-01	407	424	405	410	5,400	410
2023-05-31	413	413	406	406	4,200	406
2023-05-30	412	414	411	411	2,500	411
2023-05-29	413	413	413	413	500	413
2023-05-26	412	413	412	413	300	413
2023-05-25	415	415	415	415	900	415
2023-05-24	417	417	414	416	2,000	416
2023-05-23	415	415	414	414	1,500	414
2023-05-22	414	415	414	414	4,000	414
2023-05-19	413	414	413	414	700	414
2023-05-18	411	413	411	413	1,400	413
2023-05-17	410	411	410	410	600	410
2023-05-16	410	410	409	409	1,000	409
2023-05-15	410	410	410	410	1,200	410
2023-05-12	414	414	408	408	3,100	408
2023-05-11	417	419	416	419	1,600	419
2023-05-10	421	421	418	418	2,000	418
2023-05-09	419	420	418	420	1,400	420
2023-05-08	423	423	417	418	2,800	418
2023-05-02	416	416	416	416	200	416
2023-05-01	420	420	413	415	2,800	415
2023-04-28	417	418	411	418	6,300	418
2023-04-27	417	417	417	417	200	417
2023-04-26	412	416	412	414	4,100	414
2023-04-25	412	412	411	412	1,000	412
2023-04-24	409	412	409	410	4,700	410
2023-04-21	411	413	409	409	1,500	409
2023-04-20	412	412	409	411	1,500	411
2023-04-19	412	412	408	409	600	409
2023-04-18	405	409	405	409	1,100	409
2023-04-17	409	409	405	405	1,200	405
2023-04-14	408	408	405	406	2,300	406
2023-04-13	407	407	407	407	500	407
2023-04-12	-	-	-	403	-	403
2023-04-11	403	404	402	403	1,800	403
2023-04-10	411	412	402	402	6,400	402
2023-04-07	409	409	409	409	100	409
2023-04-06	409	409	409	409	600	409
2023-04-05	409	412	409	409	600	409
2023-04-04	408	413	408	409	2,900	409
2023-04-03	405	409	403	405	7,600	405
2023-03-31	410	410	402	403	6,000	403
2023-03-30	402	418	402	410	12,200	410
2023-03-29	422	430	421	422	10,000	422
2023-03-28	424	424	421	421	6,700	421
2023-03-27	421	422	421	421	8,200	421
2023-03-24	422	422	421	421	7,100	421
2023-03-23	421	422	421	421	6,700	421
2023-03-22	421	422	421	421	3,800	421
2023-03-20	422	422	421	421	5,500	421
2023-03-17	422	422	420	421	2,600	421
2023-03-16	420	422	420	421	3,500	421
2023-03-15	426	438	420	421	7,200	421
2023-03-14	425	425	425	425	100	425
2023-03-13	430	432	425	425	700	425
2023-03-10	435	435	429	430	2,100	430
2023-03-09	429	436	429	433	2,300	433
2023-03-08	430	435	429	429	1,900	429
2023-03-07	421	423	421	423	300	423
2023-03-06	425	425	420	423	9,300	423
2023-03-03	424	425	424	425	300	425
2023-03-02	425	427	422	423	4,600	423
2023-03-01	425	425	425	425	900	425
2023-02-28	424	425	424	425	1,400	425
2023-02-27	425	425	424	424	1,900	424
2023-02-24	425	425	425	425	300	425
2023-02-22	429	429	425	425	11,200	425
2023-02-21	433	433	429	429	7,700	429
2023-02-20	432	437	432	433	1,700	433
2023-02-17	433	433	429	432	1,200	432
2023-02-16	433	433	433	433	600	433
2023-02-15	-	-	-	434	-	434
2023-02-14	431	434	429	434	5,900	434
2023-02-13	446	446	438	438	1,500	438
2023-02-10	432	432	432	432	100	432
2023-02-09	432	432	430	432	300	432
2023-02-08	432	432	432	432	1,100	432
2023-02-07	436	436	432	432	1,100	432
2023-02-06	440	440	432	435	1,800	435
2023-02-03	443	443	443	443	900	443
2023-02-02	-	-	-	445	-	445
2023-02-01	443	445	443	445	1,700	445
2023-01-31	443	443	443	443	600	443
2023-01-30	445	445	444	444	3,300	444
2023-01-27	440	443	440	443	1,400	443
2023-01-26	440	441	440	440	1,200	440
2023-01-25	440	443	439	443	2,600	443
2023-01-24	440	440	440	440	200	440
2023-01-23	441	441	440	440	11,400	440
2023-01-20	440	440	440	440	2,100	440
2023-01-19	441	445	441	444	700	444
2023-01-18	444	444	443	444	900	444
2023-01-17	445	445	445	445	100	445
2023-01-16	445	445	445	445	300	445
2023-01-13	445	445	445	445	2,300	445
2023-01-12	-	-	-	429	-	429
2023-01-11	435	435	429	429	300	429
2023-01-10	-	-	-	435	-	435
2023-01-06	-	-	-	435	-	435
2023-01-05	442	442	435	435	1,100	435
2023-01-04	445	445	441	442	1,600	442

分割・併合履歴： [1993-03-26]1株→1.1株

2024年06月
日	月	火	水	木	金	土
« 05月31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