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