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 |
---|---|---|---|---|---|
2018/12/28 | 516 | 516 | 493 | 493 | 1,100 |
2018/12/27 | 480 | 490 | 480 | 490 | 3,000 |
2018/12/26 | 473 | 488 | 470 | 484 | 7,800 |
2018/12/25 | 490 | 492 | 472 | 489 | 16,800 |
2018/12/21 | 517 | 517 | 482 | 490 | 9,100 |
2018/12/20 | 518 | 520 | 507 | 519 | 3,100 |
2018/12/19 | 520 | 520 | 512 | 518 | 2,400 |
2018/12/18 | 531 | 532 | 527 | 528 | 2,100 |
2018/12/17 | 538 | 538 | 523 | 536 | 2,100 |
2018/12/14 | 533 | 538 | 524 | 538 | 2,100 |
2018/12/13 | 540 | 541 | 530 | 533 | 1,600 |
2018/12/12 | 544 | 544 | 534 | 536 | 4,500 |
2018/12/11 | 548 | 634 | 538 | 548 | 40,700 |
2018/12/10 | 524 | 544 | 515 | 539 | 3,200 |
2018/12/07 | 542 | 546 | 536 | 544 | 2,400 |
2018/12/06 | 548 | 549 | 542 | 549 | 700 |
2018/12/05 | 560 | 560 | 540 | 549 | 1,900 |
2018/12/04 | 556 | 564 | 555 | 560 | 1,800 |
2018/12/03 | 563 | 566 | 556 | 566 | 600 |
2018/11/30 | 562 | 563 | 554 | 563 | 600 |
2018/11/29 | 563 | 565 | 560 | 565 | 600 |
2018/11/28 | 570 | 570 | 564 | 564 | 1,700 |
2018/11/27 | 581 | 581 | 551 | 577 | 7,500 |
2018/11/26 | 577 | 580 | 572 | 574 | 3,800 |
2018/11/22 | 570 | 579 | 564 | 574 | 11,200 |
2018/11/21 | 581 | 581 | 568 | 570 | 3,400 |
2018/11/20 | 588 | 588 | 565 | 577 | 8,100 |
2018/11/19 | 588 | 588 | 563 | 573 | 5,800 |
2018/11/16 | 558 | 569 | 556 | 557 | 7,800 |
2018/11/15 | 560 | 560 | 545 | 550 | 13,900 |
2018/11/14 | 549 | 552 | 540 | 549 | 8,400 |
2018/11/13 | 515 | 549 | 515 | 548 | 10,100 |
2018/11/12 | 538 | 538 | 533 | 534 | 3,900 |
2018/11/09 | 541 | 541 | 521 | 535 | 4,000 |
2018/11/08 | 544 | 544 | 526 | 533 | 3,700 |
2018/11/07 | 539 | 539 | 518 | 524 | 3,100 |
2018/11/06 | 521 | 539 | 516 | 539 | 3,800 |
2018/11/05 | 540 | 540 | 536 | 540 | 5,100 |
2018/11/02 | 528 | 538 | 523 | 537 | 3,600 |
2018/11/01 | 535 | 540 | 530 | 533 | 3,200 |
2018/10/31 | 528 | 528 | 528 | 528 | 100 |
2018/10/30 | 517 | 532 | 513 | 526 | 1,000 |
2018/10/29 | 536 | 536 | 510 | 527 | 4,600 |
2018/10/26 | 522 | 539 | 490 | 536 | 6,500 |
2018/10/25 | 540 | 547 | 520 | 520 | 9,200 |
2018/10/24 | 529 | 543 | 528 | 543 | 6,300 |
2018/10/23 | 523 | 538 | 513 | 533 | 3,100 |
2018/10/22 | 537 | 537 | 528 | 528 | 8,000 |
2018/10/19 | 516 | 537 | 514 | 537 | 5,600 |
2018/10/18 | 513 | 522 | 510 | 516 | 6,400 |
2018/10/17 | 497 | 512 | 495 | 512 | 4,600 |
2018/10/16 | 497 | 499 | 495 | 497 | 1,900 |
2018/10/15 | 493 | 498 | 488 | 497 | 3,600 |
2018/10/12 | 488 | 496 | 487 | 493 | 4,300 |
2018/10/11 | 496 | 503 | 482 | 486 | 13,400 |
2018/10/10 | 518 | 518 | 507 | 511 | 2,800 |
2018/10/09 | 523 | 523 | 508 | 518 | 2,400 |
2018/10/05 | 533 | 535 | 525 | 525 | 5,000 |
2018/10/04 | 529 | 550 | 522 | 530 | 37,000 |
2018/10/03 | 540 | 552 | 515 | 533 | 52,600 |
2018/10/02 | 555 | 560 | 535 | 540 | 24,500 |
2018/10/01 | 589 | 620 | 545 | 568 | 90,300 |
2018/09/28 | 570 | 667 | 536 | 589 | 478,400 |
2018/09/27 | 490 | 570 | 490 | 570 | 263,400 |
2018/09/26 | 501 | 501 | 490 | 490 | 1,200 |
2018/09/25 | 493 | 501 | 493 | 500 | 10,600 |
2018/09/21 | 496 | 496 | 489 | 493 | 5,300 |
2018/09/20 | 495 | 496 | 493 | 493 | 6,000 |
2018/09/19 | 492 | 495 | 488 | 495 | 1,300 |
2018/09/18 | 490 | 495 | 488 | 491 | 2,900 |
2018/09/14 | 486 | 490 | 486 | 487 | 1,300 |
2018/09/13 | 488 | 488 | 480 | 482 | 1,700 |
2018/09/12 | 486 | 493 | 485 | 485 | 3,800 |
2018/09/11 | 484 | 492 | 484 | 486 | 1,200 |
2018/09/10 | 490 | 490 | 484 | 484 | 200 |
2018/09/07 | 490 | 492 | 485 | 492 | 9,700 |
2018/09/06 | 488 | 497 | 488 | 490 | 3,400 |
2018/09/05 | 483 | 487 | 480 | 487 | 1,700 |
2018/09/04 | 482 | 486 | 476 | 484 | 3,400 |
2018/09/03 | 492 | 492 | 471 | 482 | 3,500 |
2018/08/31 | 480 | 493 | 479 | 493 | 5,000 |
2018/08/30 | 490 | 498 | 481 | 481 | 4,600 |
2018/08/29 | 486 | 506 | 482 | 493 | 12,200 |
2018/08/28 | 474 | 482 | 474 | 478 | 3,900 |
2018/08/27 | 477 | 482 | 477 | 477 | 3,800 |
2018/08/24 | 475 | 480 | 475 | 477 | 4,600 |
2018/08/23 | 470 | 484 | 465 | 479 | 16,500 |
2018/08/22 | 453 | 474 | 453 | 470 | 5,800 |
2018/08/21 | 455 | 455 | 450 | 452 | 2,500 |
2018/08/20 | 450 | 457 | 450 | 452 | 3,200 |
2018/08/17 | 450 | 450 | 446 | 449 | 3,100 |
2018/08/16 | 447 | 456 | 444 | 453 | 5,700 |
2018/08/15 | 450 | 450 | 450 | 450 | 100 |
2018/08/14 | 445 | 456 | 445 | 448 | 3,500 |
2018/08/13 | 450 | 456 | 448 | 453 | 6,700 |
2018/08/10 | 453 | 454 | 438 | 450 | 8,400 |
2018/08/09 | 447 | 454 | 435 | 454 | 5,100 |
2018/08/08 | 448 | 458 | 448 | 449 | 2,600 |
2018/08/07 | 438 | 446 | 437 | 446 | 2,000 |
2018/08/06 | 447 | 447 | 437 | 438 | 3,100 |
2018/08/03 | 447 | 447 | 440 | 440 | 2,700 |
2018/08/02 | 447 | 455 | 446 | 447 | 3,500 |
2018/08/01 | 452 | 452 | 444 | 449 | 7,600 |
2018/07/31 | 462 | 462 | 446 | 452 | 9,500 |
2018/07/30 | 465 | 477 | 458 | 462 | 5,000 |
2018/07/27 | 462 | 464 | 457 | 464 | 6,000 |
2018/07/26 | 458 | 464 | 457 | 461 | 18,800 |
2018/07/25 | 461 | 466 | 461 | 466 | 7,500 |
2018/07/24 | 459 | 460 | 458 | 459 | 3,200 |
2018/07/23 | 455 | 462 | 455 | 457 | 9,000 |
2018/07/20 | 457 | 457 | 454 | 454 | 10,200 |
2018/07/19 | 460 | 461 | 454 | 459 | 4,500 |
2018/07/18 | 450 | 458 | 450 | 453 | 8,500 |
2018/07/17 | 462 | 466 | 451 | 452 | 9,700 |
2018/07/13 | 452 | 452 | 443 | 450 | 5,800 |
2018/07/12 | 446 | 455 | 439 | 452 | 8,500 |
2018/07/11 | 452 | 475 | 449 | 454 | 33,700 |
2018/07/10 | 456 | 458 | 442 | 444 | 17,500 |
2018/07/09 | 462 | 475 | 449 | 450 | 31,500 |
2018/07/06 | 542 | 550 | 465 | 476 | 257,400 |
2018/07/05 | 433 | 505 | 433 | 505 | 464,200 |
2018/07/04 | 425 | 433 | 425 | 425 | 4,300 |
2018/07/03 | 427 | 430 | 427 | 428 | 2,000 |
2018/07/02 | 429 | 433 | 429 | 429 | 2,500 |
2018/06/29 | 423 | 431 | 422 | 430 | 4,000 |
2018/06/28 | 422 | 429 | 422 | 426 | 900 |
2018/06/27 | 433 | 433 | 422 | 422 | 2,000 |
2018/06/26 | 412 | 425 | 412 | 421 | 6,500 |
2018/06/25 | 437 | 440 | 401 | 410 | 35,100 |
2018/06/22 | 454 | 454 | 430 | 432 | 40,800 |
2018/06/21 | 479 | 479 | 451 | 457 | 20,400 |
2018/06/20 | 485 | 485 | 470 | 472 | 15,100 |
2018/06/19 | 488 | 488 | 480 | 485 | 5,700 |
2018/06/18 | 492 | 493 | 488 | 488 | 2,800 |
2018/06/15 | 491 | 492 | 486 | 488 | 9,300 |
2018/06/14 | 489 | 492 | 487 | 490 | 2,600 |
2018/06/13 | 487 | 491 | 485 | 488 | 4,400 |
2018/06/12 | 491 | 491 | 488 | 490 | 2,400 |
2018/06/11 | 490 | 493 | 486 | 487 | 4,700 |
2018/06/08 | 489 | 491 | 484 | 484 | 7,100 |
2018/06/07 | 489 | 489 | 486 | 489 | 2,900 |
2018/06/06 | 498 | 498 | 486 | 489 | 6,300 |
2018/06/05 | 493 | 493 | 477 | 486 | 16,500 |
2018/06/04 | 497 | 499 | 492 | 493 | 11,400 |
2018/06/01 | 502 | 505 | 485 | 492 | 37,400 |
2018/05/31 | 519 | 519 | 512 | 513 | 10,400 |
2018/05/30 | 526 | 526 | 517 | 522 | 4,200 |
2018/05/29 | 559 | 559 | 500 | 526 | 46,600 |
2018/05/28 | 580 | 580 | 560 | 560 | 6,600 |
2018/05/25 | 556 | 569 | 556 | 560 | 27,600 |
2018/05/24 | 620 | 624 | 570 | 596 | 166,100 |
2018/05/23 | 510 | 604 | 500 | 604 | 105,700 |
2018/05/22 | 500 | 508 | 499 | 504 | 15,100 |
2018/05/21 | 514 | 514 | 494 | 501 | 17,100 |
2018/05/18 | 528 | 530 | 513 | 515 | 12,400 |
2018/05/17 | 533 | 539 | 526 | 526 | 14,700 |
2018/05/16 | 548 | 548 | 543 | 543 | 600 |
2018/05/15 | 550 | 550 | 543 | 547 | 7,600 |
2018/05/14 | 556 | 560 | 552 | 552 | 2,500 |
2018/05/11 | 552 | 557 | 548 | 552 | 3,700 |
2018/05/10 | 556 | 560 | 551 | 551 | 1,700 |
2018/05/09 | 547 | 567 | 547 | 555 | 4,700 |
2018/05/08 | 542 | 558 | 542 | 543 | 6,100 |
2018/05/07 | 551 | 551 | 541 | 542 | 1,900 |
2018/05/02 | 555 | 555 | 545 | 551 | 8,400 |
2018/05/01 | 561 | 561 | 550 | 555 | 7,500 |
2018/04/27 | 561 | 565 | 561 | 564 | 1,700 |
2018/04/26 | 559 | 566 | 559 | 566 | 600 |
2018/04/25 | 570 | 570 | 555 | 559 | 4,700 |
2018/04/24 | 572 | 575 | 555 | 560 | 9,100 |
2018/04/23 | 585 | 590 | 560 | 568 | 27,000 |
2018/04/20 | 576 | 596 | 575 | 585 | 13,200 |
2018/04/19 | 584 | 586 | 577 | 578 | 6,600 |
2018/04/18 | 586 | 586 | 575 | 575 | 10,800 |
2018/04/17 | 584 | 591 | 573 | 575 | 9,600 |
2018/04/16 | 589 | 591 | 580 | 584 | 17,200 |
2018/04/13 | 587 | 592 | 583 | 583 | 7,400 |
2018/04/12 | 593 | 600 | 588 | 589 | 18,300 |
2018/04/11 | 588 | 598 | 588 | 591 | 11,200 |
2018/04/10 | 598 | 598 | 581 | 588 | 8,000 |
2018/04/09 | 607 | 607 | 596 | 598 | 5,500 |
2018/04/06 | 617 | 622 | 607 | 607 | 8,500 |
2018/04/05 | 622 | 626 | 613 | 617 | 9,100 |
2018/04/04 | 628 | 637 | 620 | 625 | 14,800 |
2018/04/03 | 613 | 668 | 610 | 638 | 75,800 |
2018/04/02 | 603 | 653 | 596 | 613 | 43,500 |
2018/03/30 | 602 | 607 | 590 | 596 | 13,600 |
2018/03/29 | 599 | 608 | 590 | 600 | 8,600 |
2018/03/28 | 593 | 619 | 593 | 598 | 8,800 |
2018/03/27 | 605 | 619 | 597 | 607 | 8,100 |
2018/03/26 | 610 | 610 | 574 | 605 | 11,600 |
2018/03/23 | 605 | 621 | 604 | 604 | 10,800 |
2018/03/22 | 631 | 638 | 614 | 631 | 13,400 |
2018/03/20 | 641 | 643 | 624 | 630 | 17,600 |
2018/03/19 | 623 | 646 | 607 | 640 | 14,100 |
2018/03/16 | 630 | 634 | 622 | 622 | 9,600 |
2018/03/15 | 658 | 659 | 629 | 639 | 30,900 |
2018/03/14 | 632 | 650 | 632 | 650 | 26,200 |
2018/03/13 | 630 | 638 | 623 | 635 | 13,300 |
2018/03/12 | 614 | 634 | 611 | 628 | 23,700 |
2018/03/09 | 611 | 624 | 601 | 608 | 19,400 |
2018/03/08 | 604 | 615 | 604 | 606 | 7,500 |
2018/03/07 | 618 | 618 | 600 | 601 | 16,300 |
2018/03/06 | 625 | 637 | 609 | 617 | 24,800 |
2018/03/05 | 675 | 684 | 615 | 615 | 27,900 |
2018/03/02 | 702 | 702 | 670 | 674 | 13,600 |
2018/03/01 | 691 | 708 | 670 | 707 | 37,900 |
2018/02/28 | 740 | 755 | 690 | 702 | 237,400 |
2018/02/27 | 638 | 725 | 632 | 725 | 247,300 |
2018/02/26 | 622 | 639 | 617 | 625 | 13,400 |
2018/02/23 | 625 | 625 | 615 | 622 | 8,600 |
2018/02/22 | 634 | 641 | 614 | 631 | 26,300 |
2018/02/21 | 606 | 634 | 603 | 629 | 20,800 |
2018/02/20 | 603 | 629 | 601 | 607 | 16,000 |
2018/02/19 | 630 | 653 | 612 | 613 | 64,700 |
2018/02/16 | 590 | 668 | 581 | 622 | 132,400 |
2018/02/15 | 602 | 609 | 589 | 590 | 26,800 |
2018/02/14 | 602 | 613 | 581 | 586 | 22,100 |
2018/02/13 | 617 | 630 | 602 | 602 | 44,500 |
2018/02/09 | 608 | 635 | 573 | 635 | 108,400 |
2018/02/08 | 733 | 745 | 630 | 640 | 99,700 |
2018/02/07 | 724 | 795 | 697 | 748 | 183,500 |
2018/02/06 | 710 | 729 | 643 | 699 | 129,200 |
2018/02/05 | 749 | 810 | 708 | 793 | 268,200 |
2018/02/02 | 1,008 | 1,008 | 811 | 833 | 971,800 |
2018/02/01 | 798 | 858 | 790 | 858 | 588,800 |
2018/01/31 | 708 | 708 | 708 | 708 | 23,200 |
2018/01/30 | 510 | 608 | 510 | 608 | 28,000 |
2018/01/29 | 511 | 529 | 506 | 508 | 7,900 |
2018/01/26 | 503 | 508 | 502 | 503 | 2,100 |
2018/01/25 | 506 | 507 | 503 | 503 | 1,800 |
2018/01/24 | 504 | 518 | 504 | 506 | 2,100 |
2018/01/23 | 513 | 513 | 503 | 503 | 4,100 |
2018/01/22 | 507 | 513 | 507 | 513 | 5,700 |
2018/01/19 | 508 | 508 | 506 | 507 | 2,200 |
2018/01/18 | 503 | 508 | 503 | 508 | 3,100 |
2018/01/17 | 502 | 502 | 501 | 501 | 1,600 |
2018/01/16 | 500 | 505 | 500 | 502 | 4,600 |
2018/01/15 | 495 | 516 | 495 | 505 | 5,200 |
2018/01/12 | 493 | 496 | 493 | 495 | 1,200 |
2018/01/11 | 500 | 508 | 492 | 492 | 3,100 |
2018/01/10 | 494 | 494 | 491 | 492 | 1,600 |
2018/01/09 | 488 | 514 | 488 | 493 | 3,300 |
2018/01/05 | 488 | 488 | 488 | 488 | 1,100 |
2018/01/04 | 494 | 495 | 487 | 488 | 2,100 |