平和紙業(9929)の株価時系列情報
平和紙業(9929)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2012/12/27 | 261 | 261 | 256 | 256 | 13,000 |
2012/12/26 | 266 | 266 | 258 | 259 | 10,000 |
2012/12/25 | 274 | 274 | 268 | 268 | 20,000 |
2012/12/21 | 283 | 283 | 274 | 274 | 6,000 |
2012/12/20 | 288 | 288 | 288 | 288 | 1,000 |
2012/12/18 | 282 | 288 | 281 | 288 | 5,000 |
2012/12/17 | 281 | 281 | 281 | 281 | 1,000 |
2012/12/14 | 280 | 280 | 280 | 280 | 1,000 |
2012/12/13 | 277 | 277 | 277 | 277 | 1,000 |
2012/12/11 | 290 | 290 | 282 | 282 | 5,000 |
2012/12/10 | 270 | 275 | 270 | 275 | 2,000 |
2012/12/07 | 294 | 294 | 294 | 294 | 1,000 |
2012/11/22 | 294 | 294 | 294 | 294 | 13,000 |
2012/11/21 | 292 | 294 | 292 | 294 | 4,000 |
2012/11/20 | 300 | 300 | 300 | 300 | 1,000 |
2012/10/22 | 303 | 303 | 303 | 303 | 14,000 |
2012/10/18 | 294 | 305 | 294 | 305 | 11,000 |
2012/10/04 | 302 | 302 | 302 | 302 | 1,000 |
2012/10/03 | 306 | 306 | 298 | 298 | 4,000 |
2012/10/02 | 306 | 306 | 306 | 306 | 2,000 |
2012/10/01 | 306 | 306 | 306 | 306 | 1,000 |
2012/09/28 | 314 | 314 | 306 | 306 | 2,000 |
2012/09/27 | 309 | 309 | 309 | 309 | 1,000 |
2012/09/26 | 309 | 309 | 309 | 309 | 1,000 |
2012/09/25 | 313 | 313 | 313 | 313 | 1,000 |
2012/09/24 | 308 | 308 | 308 | 308 | 16,000 |
2012/09/21 | 304 | 309 | 304 | 309 | 2,000 |
2012/09/20 | 307 | 307 | 307 | 307 | 2,000 |
2012/09/19 | 302 | 310 | 302 | 310 | 3,000 |
2012/09/18 | 317 | 317 | 317 | 317 | 2,000 |
2012/09/14 | 295 | 295 | 287 | 293 | 4,000 |
2012/09/13 | 295 | 295 | 295 | 295 | 2,000 |
2012/09/12 | 295 | 295 | 295 | 295 | 1,000 |
2012/09/10 | 295 | 295 | 295 | 295 | 1,000 |
2012/09/06 | 295 | 295 | 291 | 291 | 13,000 |
2012/08/30 | 307 | 307 | 297 | 297 | 10,000 |
2012/08/28 | 308 | 315 | 308 | 309 | 21,000 |
2012/08/27 | 316 | 316 | 316 | 316 | 2,000 |
2012/08/24 | 315 | 315 | 315 | 315 | 9,000 |
2012/08/22 | 329 | 331 | 321 | 321 | 17,000 |
2012/08/20 | 335 | 335 | 328 | 328 | 9,000 |
2012/08/15 | 330 | 330 | 330 | 330 | 1,000 |
2012/08/03 | 323 | 325 | 323 | 324 | 3,000 |
2012/08/01 | 331 | 331 | 331 | 331 | 1,000 |
2012/07/23 | 339 | 339 | 339 | 339 | 20,000 |
2012/07/20 | 338 | 340 | 338 | 340 | 2,000 |
2012/07/12 | 334 | 334 | 334 | 334 | 2,000 |
2012/07/10 | 337 | 337 | 336 | 337 | 3,000 |
2012/07/06 | 340 | 340 | 340 | 340 | 1,000 |
2012/07/05 | 339 | 339 | 339 | 339 | 1,000 |
2012/07/04 | 338 | 346 | 338 | 346 | 2,000 |
2012/07/03 | 335 | 335 | 335 | 335 | 1,000 |
2012/06/26 | 331 | 331 | 331 | 331 | 6,000 |
2012/06/22 | 339 | 339 | 339 | 339 | 13,000 |
2012/06/21 | 345 | 345 | 341 | 341 | 3,000 |
2012/06/19 | 341 | 341 | 341 | 341 | 1,000 |
2012/06/11 | 335 | 335 | 335 | 335 | 1,000 |
2012/06/07 | 330 | 330 | 330 | 330 | 2,000 |
2012/05/24 | 334 | 334 | 334 | 334 | 1,000 |
2012/05/22 | 337 | 337 | 337 | 337 | 12,000 |
2012/05/21 | 336 | 337 | 328 | 337 | 14,000 |
2012/05/18 | 343 | 343 | 343 | 343 | 1,000 |
2012/05/15 | 343 | 343 | 343 | 343 | 1,000 |
2012/05/08 | 340 | 340 | 340 | 340 | 1,000 |
2012/04/23 | 349 | 349 | 349 | 349 | 12,000 |
2012/04/20 | 350 | 350 | 350 | 350 | 1,000 |
2012/04/13 | 335 | 350 | 335 | 350 | 2,000 |
2012/04/06 | 335 | 335 | 335 | 335 | 20,000 |
2012/04/05 | 346 | 346 | 346 | 346 | 1,000 |
2012/04/03 | 347 | 347 | 347 | 347 | 1,000 |
2012/04/02 | 346 | 346 | 346 | 346 | 1,000 |
2012/03/29 | 346 | 346 | 346 | 346 | 1,000 |
2012/03/28 | 346 | 346 | 346 | 346 | 1,000 |
2012/03/23 | 359 | 359 | 359 | 359 | 1,000 |
2012/03/22 | 354 | 354 | 346 | 346 | 26,000 |
2012/03/21 | 362 | 362 | 354 | 354 | 15,000 |
2012/03/16 | 354 | 370 | 354 | 370 | 8,000 |
2012/03/12 | 357 | 370 | 356 | 370 | 6,000 |
2012/03/07 | 365 | 365 | 365 | 365 | 1,000 |
2012/03/06 | 359 | 364 | 359 | 364 | 2,000 |
2012/03/05 | 345 | 353 | 345 | 353 | 2,000 |
2012/03/02 | 345 | 345 | 345 | 345 | 2,000 |
2012/03/01 | 345 | 345 | 345 | 345 | 2,000 |
2012/02/29 | 343 | 343 | 343 | 343 | 4,000 |
2012/02/28 | 350 | 350 | 350 | 350 | 1,000 |
2012/02/27 | 343 | 349 | 343 | 349 | 3,000 |
2012/02/22 | 342 | 342 | 342 | 342 | 3,000 |
2012/02/21 | 350 | 350 | 341 | 341 | 3,000 |
2012/02/20 | 350 | 350 | 350 | 350 | 1,000 |
2012/02/13 | 350 | 350 | 345 | 347 | 13,000 |
2012/02/10 | 355 | 355 | 355 | 355 | 8,000 |
2012/02/08 | 360 | 370 | 360 | 370 | 4,000 |
2012/01/31 | 360 | 360 | 360 | 360 | 4,000 |
2012/01/30 | 360 | 360 | 360 | 360 | 2,000 |
2012/01/24 | 365 | 365 | 365 | 365 | 1,000 |
2012/01/23 | 373 | 373 | 373 | 373 | 12,000 |
2012/01/20 | 374 | 374 | 374 | 374 | 1,000 |
2012/01/13 | 377 | 377 | 377 | 377 | 1,000 |
2012/01/10 | 377 | 377 | 377 | 377 | 1,000 |
2012/01/06 | 370 | 378 | 370 | 378 | 2,000 |
2012/01/05 | 384 | 384 | 384 | 384 | 2,000 |
2012/01/04 | 346 | 354 | 346 | 354 | 2,000 |