日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 346 346 346 346 1,000
2011/12/29 338 338 338 338 2,000
2011/12/28 345 345 345 345 1,000
2011/12/27 338 338 338 338 11,000
2011/12/26 330 338 330 338 17,000
2011/12/22 322 330 322 330 3,000
2011/12/21 322 330 322 322 4,000
2011/12/20 342 342 325 325 7,000
2011/12/16 340 340 339 339 4,000
2011/12/15 341 341 341 341 1,000
2011/12/13 335 335 335 335 3,000
2011/12/12 340 340 332 332 5,000
2011/12/09 340 340 340 340 1,000
2011/12/08 340 340 340 340 2,000
2011/12/07 340 340 340 340 5,000
2011/12/06 352 352 346 346 6,000
2011/12/05 350 350 350 350 1,000
2011/12/02 360 360 342 342 8,000
2011/12/01 364 364 364 364 1,000
2011/11/30 0 0 0 370 0
2011/11/29 362 370 362 370 4,000
2011/11/28 370 370 370 370 3,000
2011/11/25 0 0 0 386 0
2011/11/24 0 0 0 386 0
2011/11/22 386 386 386 386 12,000
2011/11/21 388 388 387 387 2,000
2011/11/18 387 387 387 387 5,000
2011/11/17 380 380 380 380 1,000
2011/11/16 386 386 386 386 2,000
2011/11/15 386 386 386 386 5,000
2011/11/14 386 386 386 386 3,000
2011/11/11 393 393 393 393 1,000
2011/11/10 0 0 0 393 0
2011/11/09 0 0 0 393 0
2011/11/08 402 406 390 393 11,000
2011/11/07 410 410 410 410 1,000
2011/11/04 0 0 0 420 0
2011/11/02 0 0 0 420 0
2011/11/01 0 0 0 420 0
2011/10/31 0 0 0 420 0
2011/10/28 0 0 0 420 0
2011/10/27 0 0 0 420 0
2011/10/26 0 0 0 420 0
2011/10/25 0 0 0 420 0
2011/10/24 420 420 420 420 23,000
2011/10/21 0 0 0 420 0
2011/10/20 420 420 420 420 1,000
2011/10/19 415 420 415 420 2,000
2011/10/18 0 0 0 423 0
2011/10/17 0 0 0 423 0
2011/10/14 0 0 0 423 0
2011/10/13 0 0 0 423 0
2011/10/12 0 0 0 423 0
2011/10/11 0 0 0 423 0
2011/10/07 0 0 0 423 0
2011/10/06 0 0 0 423 0
2011/10/05 0 0 0 423 0
2011/10/04 0 0 0 423 0
2011/10/03 0 0 0 423 0
2011/09/30 0 0 0 423 0
2011/09/29 0 0 0 423 0
2011/09/28 0 0 0 428 0
2011/09/27 420 428 420 428 8,000
2011/09/26 0 0 0 413 0
2011/09/22 413 413 413 413 1,000
2011/09/21 0 0 0 412 0
2011/09/20 0 0 0 412 0
2011/09/16 0 0 0 412 0
2011/09/15 0 0 0 412 0
2011/09/14 412 412 412 412 1,000
2011/09/13 0 0 0 412 0
2011/09/12 0 0 0 412 0
2011/09/09 0 0 0 412 0
2011/09/08 0 0 0 412 0
2011/09/07 0 0 0 412 0
2011/09/06 0 0 0 412 0
2011/09/05 0 0 0 412 0
2011/09/02 412 412 412 412 1,000
2011/09/01 0 0 0 420 0
2011/08/31 0 0 0 420 0
2011/08/30 0 0 0 420 0
2011/08/29 0 0 0 420 0
2011/08/26 420 420 420 420 1,000
2011/08/25 420 420 420 420 2,000
2011/08/24 419 419 419 419 2,000
2011/08/23 416 416 416 416 1,000
2011/08/22 423 423 423 423 12,000
2011/08/19 424 424 424 424 1,000
2011/08/18 0 0 0 440 0
2011/08/17 432 440 432 440 3,000
2011/08/16 440 440 440 440 1,000
2011/08/15 0 0 0 425 0
2011/08/12 0 0 0 425 0
2011/08/11 0 0 0 425 0
2011/08/10 0 0 0 425 0
2011/08/09 0 0 0 425 0
2011/08/08 0 0 0 425 0
2011/08/05 0 0 0 425 0
2011/08/04 0 0 0 425 0
2011/08/03 425 425 425 425 1,000
2011/08/02 0 0 0 433 0
2011/08/01 0 0 0 433 0
2011/07/29 0 0 0 433 0
2011/07/28 0 0 0 433 0
2011/07/27 0 0 0 433 0
2011/07/26 0 0 0 433 0
2011/07/25 0 0 0 433 0
2011/07/22 433 433 433 433 19,000
2011/07/21 434 434 434 434 1,000
2011/07/20 434 434 434 434 2,000
2011/07/19 430 438 430 430 9,000
2011/07/15 0 0 0 428 0
2011/07/14 0 0 0 428 0
2011/07/13 0 0 0 428 0
2011/07/12 0 0 0 428 0
2011/07/11 428 428 428 428 1,000
2011/07/08 422 422 422 422 1,000
2011/07/07 0 0 0 421 0
2011/07/06 0 0 0 421 0
2011/07/05 421 421 421 421 1,000
2011/07/04 429 429 429 429 1,000
2011/07/01 0 0 0 422 0
2011/06/30 422 422 422 422 2,000
2011/06/29 0 0 0 430 0
2011/06/28 0 0 0 430 0
2011/06/27 0 0 0 430 0
2011/06/24 0 0 0 430 0
2011/06/23 0 0 0 430 0
2011/06/22 430 430 430 430 11,000
2011/06/21 0 0 0 430 0
2011/06/20 0 0 0 430 0
2011/06/17 0 0 0 430 0
2011/06/16 0 0 0 430 0
2011/06/15 0 0 0 430 0
2011/06/14 422 430 416 430 6,000
2011/06/13 0 0 0 422 0
2011/06/10 422 422 422 422 2,000
2011/06/09 0 0 0 422 0
2011/06/08 0 0 0 422 0
2011/06/07 0 0 0 422 0
2011/06/06 0 0 0 422 0
2011/06/03 0 0 0 422 0
2011/06/02 0 0 0 422 0
2011/06/01 0 0 0 422 0
2011/05/31 0 0 0 422 0
2011/05/30 422 422 422 422 1,000
2011/05/27 0 0 0 422 0
2011/05/26 0 0 0 422 0
2011/05/25 0 0 0 422 0
2011/05/24 0 0 0 422 0
2011/05/23 439 439 421 422 21,000
2011/05/20 0 0 0 430 0
2011/05/19 0 0 0 430 0
2011/05/18 430 430 430 430 1,000
2011/05/17 0 0 0 417 0
2011/05/16 0 0 0 417 0
2011/05/13 0 0 0 417 0
2011/05/12 0 0 0 417 0
2011/05/11 417 417 417 417 3,000
2011/05/10 425 425 417 417 4,000
2011/05/09 425 425 425 425 4,000
2011/05/06 442 442 433 433 7,000
2011/05/02 0 0 0 450 0
2011/04/28 0 0 0 450 0
2011/04/27 0 0 0 450 0
2011/04/26 0 0 0 450 0
2011/04/25 0 0 0 450 0
2011/04/22 450 450 450 450 11,000
2011/04/21 0 0 0 450 0
2011/04/20 0 0 0 450 0
2011/04/19 0 0 0 460 0
2011/04/18 446 460 446 460 2,000
2011/04/15 0 0 0 446 0
2011/04/14 0 0 0 446 0
2011/04/13 0 0 0 446 0
2011/04/12 0 0 0 437 0
2011/04/11 437 437 437 437 2,000
2011/04/08 0 0 0 434 0
2011/04/07 0 0 0 434 0
2011/04/06 0 0 0 434 0
2011/04/05 434 434 434 434 9,000
2011/04/04 442 442 434 434 4,000
2011/04/01 0 0 0 449 0
2011/03/31 0 0 0 449 0
2011/03/30 0 0 0 449 0
2011/03/29 0 0 0 454 0
2011/03/28 0 0 0 454 0
2011/03/25 454 454 454 454 1,000
2011/03/24 0 0 0 462 0
2011/03/23 0 0 0 462 0
2011/03/22 462 462 462 462 11,000
2011/03/18 465 465 465 465 1,000
2011/03/17 0 0 0 450 0
2011/03/16 0 0 0 450 0
2011/03/15 0 0 0 450 0
2011/03/14 0 0 0 450 0
2011/03/11 450 450 450 450 1,000
2011/03/10 0 0 0 454 0
2011/03/09 454 454 454 454 1,000
2011/03/08 0 0 0 455 0
2011/03/07 455 455 455 455 1,000
2011/03/04 0 0 0 455 0
2011/03/03 0 0 0 455 0
2011/03/02 456 456 455 455 2,000
2011/03/01 0 0 0 459 0
2011/02/28 455 459 455 459 2,000
2011/02/25 0 0 0 455 0
2011/02/24 0 0 0 455 0
2011/02/23 0 0 0 455 0
2011/02/22 457 457 455 455 13,000
2011/02/21 464 468 456 456 16,000
2011/02/18 0 0 0 472 0
2011/02/17 0 0 0 472 0
2011/02/16 0 0 0 472 0
2011/02/15 472 472 472 472 1,000
2011/02/14 0 0 0 454 0
2011/02/10 454 454 454 454 3,000
2011/02/09 0 0 0 462 0
2011/02/08 0 0 0 462 0
2011/02/07 0 0 0 462 0
2011/02/04 0 0 0 462 0
2011/02/03 0 0 0 462 0
2011/02/02 0 0 0 452 0
2011/02/01 0 0 0 452 0
2011/01/31 0 0 0 452 0
2011/01/28 0 0 0 452 0
2011/01/27 0 0 0 452 0
2011/01/26 0 0 0 452 0
2011/01/25 452 452 452 452 11,000
2011/01/24 452 452 452 452 4,000
2011/01/21 452 452 452 452 1,000
2011/01/20 445 445 445 445 1,000
2011/01/19 0 0 0 440 0
2011/01/18 0 0 0 440 0
2011/01/17 0 0 0 440 0
2011/01/14 440 440 440 440 1,000
2011/01/13 445 445 445 445 1,000
2011/01/12 0 0 0 436 0
2011/01/11 0 0 0 436 0
2011/01/07 0 0 0 436 0
2011/01/06 0 0 0 436 0
2011/01/05 0 0 0 436 0
2011/01/04 0 0 0 436 0

このページの先頭へ