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 |
---|---|---|---|---|---|
2019/12/30 | 435 | 440 | 435 | 438 | 900 |
2019/12/27 | 434 | 435 | 431 | 433 | 900 |
2019/12/26 | 437 | 441 | 435 | 435 | 1,400 |
2019/12/25 | 445 | 445 | 436 | 437 | 1,600 |
2019/12/24 | 445 | 446 | 445 | 445 | 4,900 |
2019/12/23 | 443 | 445 | 443 | 445 | 8,400 |
2019/12/20 | 435 | 446 | 435 | 443 | 5,600 |
2019/12/19 | 435 | 437 | 431 | 431 | 2,100 |
2019/12/18 | 436 | 436 | 435 | 436 | 2,900 |
2019/12/17 | 435 | 436 | 430 | 436 | 600 |
2019/12/16 | 438 | 438 | 424 | 435 | 3,600 |
2019/12/13 | 439 | 439 | 439 | 439 | 100 |
2019/12/11 | 438 | 438 | 432 | 432 | 800 |
2019/12/10 | 435 | 435 | 426 | 430 | 1,600 |
2019/12/09 | 431 | 435 | 429 | 434 | 2,100 |
2019/12/06 | 433 | 436 | 429 | 429 | 4,900 |
2019/12/05 | 438 | 438 | 434 | 434 | 2,200 |
2019/12/04 | 436 | 436 | 435 | 435 | 1,300 |
2019/12/03 | 437 | 438 | 435 | 436 | 600 |
2019/12/02 | 437 | 440 | 435 | 438 | 2,000 |
2019/11/29 | 439 | 439 | 434 | 434 | 200 |
2019/11/28 | 431 | 437 | 431 | 434 | 1,100 |
2019/11/27 | 437 | 440 | 427 | 427 | 6,600 |
2019/11/26 | 431 | 438 | 430 | 438 | 4,000 |
2019/11/25 | 435 | 436 | 431 | 431 | 4,300 |
2019/11/22 | 430 | 431 | 426 | 427 | 11,600 |
2019/11/21 | 428 | 436 | 428 | 430 | 3,400 |
2019/11/20 | 427 | 436 | 426 | 428 | 4,900 |
2019/11/19 | 424 | 427 | 424 | 427 | 300 |
2019/11/18 | 425 | 425 | 424 | 424 | 1,500 |
2019/11/15 | 423 | 425 | 423 | 425 | 800 |
2019/11/14 | 424 | 427 | 422 | 427 | 3,100 |
2019/11/13 | 424 | 425 | 422 | 424 | 1,200 |
2019/11/12 | 422 | 425 | 420 | 424 | 3,200 |
2019/11/11 | 423 | 465 | 418 | 420 | 17,600 |
2019/11/08 | 420 | 426 | 417 | 420 | 3,600 |
2019/11/07 | 427 | 433 | 420 | 420 | 5,500 |
2019/11/06 | 414 | 428 | 414 | 422 | 13,800 |
2019/11/05 | 409 | 411 | 409 | 411 | 3,700 |
2019/11/01 | 411 | 412 | 408 | 408 | 1,100 |
2019/10/31 | 409 | 410 | 409 | 410 | 600 |
2019/10/30 | 406 | 411 | 406 | 410 | 1,200 |
2019/10/29 | 405 | 409 | 404 | 405 | 1,700 |
2019/10/28 | 411 | 412 | 404 | 404 | 5,100 |
2019/10/25 | 405 | 408 | 403 | 408 | 2,400 |
2019/10/24 | 409 | 409 | 404 | 404 | 400 |
2019/10/23 | 408 | 408 | 408 | 408 | 9,400 |
2019/10/21 | 405 | 408 | 404 | 408 | 2,700 |
2019/10/18 | 401 | 403 | 401 | 401 | 2,700 |
2019/10/17 | 402 | 403 | 401 | 401 | 2,100 |
2019/10/16 | 401 | 404 | 401 | 402 | 2,000 |
2019/10/15 | 400 | 404 | 400 | 400 | 1,900 |
2019/10/10 | 397 | 405 | 397 | 398 | 3,300 |
2019/10/09 | 395 | 395 | 395 | 395 | 300 |
2019/10/08 | 396 | 396 | 395 | 396 | 1,000 |
2019/10/07 | 399 | 399 | 393 | 396 | 1,900 |
2019/10/04 | 399 | 399 | 397 | 397 | 400 |
2019/10/03 | 401 | 401 | 396 | 397 | 5,000 |
2019/10/01 | 402 | 402 | 402 | 402 | 400 |
2019/09/30 | 401 | 407 | 401 | 407 | 200 |
2019/09/27 | 403 | 403 | 403 | 403 | 2,100 |
2019/09/26 | 405 | 408 | 403 | 403 | 1,900 |
2019/09/25 | 404 | 405 | 404 | 404 | 3,100 |
2019/09/24 | 401 | 409 | 401 | 404 | 7,700 |
2019/09/20 | 407 | 407 | 397 | 401 | 6,700 |
2019/09/19 | 405 | 405 | 401 | 401 | 2,300 |
2019/09/18 | 395 | 397 | 393 | 397 | 3,300 |
2019/09/17 | 395 | 396 | 395 | 396 | 3,400 |
2019/09/13 | 394 | 395 | 390 | 392 | 5,600 |
2019/09/12 | 394 | 396 | 388 | 390 | 3,000 |
2019/09/11 | 388 | 394 | 388 | 393 | 3,900 |
2019/09/10 | 385 | 388 | 383 | 388 | 1,100 |
2019/09/09 | 381 | 385 | 378 | 385 | 2,100 |
2019/09/06 | 385 | 385 | 377 | 377 | 4,700 |
2019/09/05 | 388 | 388 | 377 | 380 | 6,700 |
2019/09/04 | 382 | 386 | 382 | 382 | 500 |
2019/09/03 | 383 | 388 | 378 | 388 | 7,100 |
2019/09/02 | 382 | 393 | 382 | 388 | 2,700 |
2019/08/30 | 383 | 392 | 378 | 382 | 6,900 |
2019/08/29 | 393 | 395 | 374 | 381 | 14,800 |
2019/08/28 | 402 | 402 | 390 | 395 | 14,400 |
2019/08/27 | 403 | 403 | 399 | 399 | 5,100 |
2019/08/26 | 404 | 409 | 397 | 403 | 8,100 |
2019/08/23 | 429 | 429 | 405 | 408 | 43,200 |
2019/08/22 | 425 | 427 | 422 | 422 | 13,400 |
2019/08/21 | 424 | 426 | 422 | 425 | 1,700 |
2019/08/20 | 426 | 427 | 425 | 425 | 1,200 |
2019/08/19 | 422 | 426 | 420 | 426 | 2,300 |
2019/08/16 | 414 | 422 | 414 | 419 | 2,100 |
2019/08/15 | 412 | 423 | 412 | 422 | 5,300 |
2019/08/14 | 421 | 424 | 411 | 417 | 2,500 |
2019/08/13 | 416 | 436 | 416 | 421 | 5,300 |
2019/08/09 | 419 | 427 | 419 | 426 | 800 |
2019/08/08 | 418 | 425 | 413 | 417 | 3,300 |
2019/08/07 | 426 | 426 | 415 | 422 | 1,700 |
2019/08/06 | 425 | 426 | 417 | 422 | 2,000 |
2019/08/05 | 432 | 433 | 426 | 427 | 5,200 |
2019/08/02 | 436 | 436 | 430 | 431 | 3,900 |
2019/08/01 | 436 | 440 | 436 | 440 | 900 |
2019/07/31 | 438 | 438 | 435 | 435 | 1,100 |
2019/07/30 | 439 | 439 | 437 | 437 | 2,200 |
2019/07/29 | 439 | 439 | 439 | 439 | 900 |
2019/07/26 | 448 | 448 | 435 | 441 | 5,700 |
2019/07/25 | 439 | 450 | 436 | 450 | 5,200 |
2019/07/24 | 440 | 441 | 438 | 441 | 2,500 |
2019/07/23 | 439 | 442 | 438 | 441 | 1,800 |
2019/07/22 | 442 | 442 | 438 | 438 | 12,000 |
2019/07/19 | 442 | 445 | 440 | 442 | 5,200 |
2019/07/18 | 443 | 444 | 441 | 442 | 1,700 |
2019/07/17 | 440 | 440 | 437 | 437 | 2,500 |
2019/07/16 | 441 | 444 | 436 | 439 | 2,900 |
2019/07/12 | 440 | 445 | 439 | 439 | 3,000 |
2019/07/11 | 442 | 442 | 435 | 439 | 2,800 |
2019/07/10 | 443 | 443 | 434 | 438 | 7,100 |
2019/07/09 | 439 | 439 | 435 | 439 | 2,700 |
2019/07/08 | 442 | 450 | 439 | 439 | 900 |
2019/07/05 | 438 | 442 | 436 | 437 | 4,300 |
2019/07/04 | 445 | 445 | 435 | 438 | 7,100 |
2019/07/03 | 442 | 444 | 435 | 440 | 5,100 |
2019/07/02 | 449 | 453 | 438 | 438 | 9,800 |
2019/07/01 | 462 | 466 | 445 | 451 | 12,400 |
2019/06/28 | 452 | 457 | 452 | 457 | 800 |
2019/06/27 | 446 | 457 | 446 | 451 | 8,700 |
2019/06/26 | 467 | 469 | 445 | 457 | 18,700 |
2019/06/25 | 422 | 487 | 422 | 459 | 121,100 |
2019/06/24 | 422 | 426 | 417 | 421 | 13,500 |
2019/06/21 | 424 | 426 | 420 | 422 | 3,000 |
2019/06/20 | 421 | 423 | 420 | 421 | 4,700 |
2019/06/19 | 435 | 436 | 415 | 420 | 20,200 |
2019/06/18 | 440 | 442 | 430 | 431 | 13,900 |
2019/06/17 | 443 | 443 | 432 | 435 | 3,600 |
2019/06/14 | 449 | 449 | 433 | 438 | 2,700 |
2019/06/13 | 443 | 445 | 436 | 445 | 3,400 |
2019/06/12 | 452 | 452 | 443 | 446 | 1,100 |
2019/06/11 | 451 | 451 | 444 | 450 | 800 |
2019/06/10 | 448 | 454 | 448 | 450 | 3,100 |
2019/06/07 | 438 | 448 | 438 | 448 | 4,500 |
2019/06/06 | 434 | 439 | 434 | 438 | 1,400 |
2019/06/05 | 433 | 435 | 428 | 428 | 1,200 |
2019/06/04 | 425 | 433 | 424 | 427 | 2,400 |
2019/06/03 | 427 | 432 | 426 | 427 | 1,200 |
2019/05/31 | 430 | 430 | 427 | 427 | 300 |
2019/05/30 | 435 | 435 | 425 | 430 | 4,200 |
2019/05/29 | 433 | 437 | 427 | 436 | 10,900 |
2019/05/28 | 426 | 439 | 426 | 438 | 7,100 |
2019/05/27 | 429 | 432 | 425 | 426 | 3,500 |
2019/05/24 | 433 | 433 | 425 | 427 | 2,100 |
2019/05/23 | 432 | 432 | 427 | 430 | 1,300 |
2019/05/22 | 429 | 438 | 424 | 432 | 14,800 |
2019/05/21 | 431 | 431 | 428 | 429 | 3,800 |
2019/05/20 | 436 | 436 | 426 | 429 | 4,200 |
2019/05/17 | 447 | 447 | 426 | 433 | 18,700 |
2019/05/16 | 445 | 456 | 442 | 451 | 9,600 |
2019/05/15 | 462 | 462 | 435 | 453 | 14,500 |
2019/05/14 | 477 | 477 | 458 | 460 | 9,700 |
2019/05/13 | 479 | 479 | 471 | 479 | 2,400 |
2019/05/10 | 482 | 483 | 473 | 479 | 5,300 |
2019/05/09 | 474 | 488 | 473 | 482 | 4,600 |
2019/05/08 | 481 | 481 | 472 | 479 | 3,600 |
2019/05/07 | 480 | 488 | 472 | 482 | 5,500 |
2019/04/26 | 464 | 485 | 452 | 485 | 32,700 |
2019/04/25 | 480 | 485 | 458 | 458 | 24,700 |
2019/04/24 | 500 | 500 | 479 | 482 | 14,600 |
2019/04/23 | 503 | 503 | 493 | 500 | 1,500 |
2019/04/22 | 509 | 510 | 490 | 503 | 11,900 |
2019/04/19 | 513 | 521 | 500 | 510 | 10,300 |
2019/04/18 | 520 | 520 | 509 | 514 | 7,000 |
2019/04/17 | 521 | 524 | 519 | 521 | 5,400 |
2019/04/16 | 523 | 523 | 505 | 521 | 5,900 |
2019/04/15 | 527 | 527 | 515 | 525 | 5,600 |
2019/04/12 | 528 | 528 | 519 | 521 | 3,300 |
2019/04/11 | 532 | 538 | 527 | 530 | 5,600 |
2019/04/10 | 524 | 529 | 519 | 527 | 1,600 |
2019/04/09 | 526 | 528 | 517 | 518 | 5,300 |
2019/04/08 | 515 | 528 | 515 | 523 | 8,600 |
2019/04/05 | 520 | 545 | 511 | 523 | 18,700 |
2019/04/04 | 531 | 531 | 502 | 520 | 17,300 |
2019/04/03 | 521 | 541 | 516 | 538 | 26,200 |
2019/04/02 | 540 | 554 | 523 | 525 | 24,600 |
2019/04/01 | 540 | 557 | 528 | 542 | 93,900 |
2019/03/29 | 508 | 560 | 477 | 512 | 91,800 |
2019/03/28 | 501 | 506 | 492 | 502 | 5,800 |
2019/03/27 | 499 | 509 | 499 | 500 | 6,400 |
2019/03/26 | 525 | 525 | 504 | 520 | 8,000 |
2019/03/25 | 516 | 518 | 500 | 516 | 15,500 |
2019/03/22 | 519 | 519 | 511 | 516 | 7,600 |
2019/03/20 | 509 | 510 | 507 | 509 | 4,300 |
2019/03/19 | 505 | 509 | 503 | 505 | 6,200 |
2019/03/18 | 494 | 510 | 494 | 505 | 6,500 |
2019/03/15 | 520 | 520 | 473 | 500 | 22,100 |
2019/03/14 | 521 | 522 | 510 | 510 | 7,600 |
2019/03/13 | 513 | 515 | 506 | 515 | 6,900 |
2019/03/12 | 505 | 509 | 502 | 506 | 5,100 |
2019/03/11 | 503 | 503 | 498 | 499 | 4,300 |
2019/03/08 | 500 | 501 | 493 | 501 | 10,000 |
2019/03/07 | 535 | 620 | 504 | 505 | 74,400 |
2019/03/06 | 538 | 538 | 531 | 536 | 700 |
2019/03/05 | 539 | 539 | 530 | 535 | 1,100 |
2019/03/04 | 539 | 539 | 530 | 538 | 7,500 |
2019/03/01 | 535 | 548 | 535 | 540 | 2,400 |
2019/02/28 | 540 | 540 | 535 | 535 | 500 |
2019/02/27 | 532 | 549 | 528 | 545 | 4,900 |
2019/02/26 | 549 | 549 | 529 | 544 | 5,200 |
2019/02/25 | 542 | 555 | 542 | 549 | 3,300 |
2019/02/22 | 550 | 551 | 542 | 549 | 10,400 |
2019/02/21 | 547 | 549 | 547 | 547 | 600 |
2019/02/20 | 549 | 549 | 539 | 547 | 1,700 |
2019/02/19 | 545 | 549 | 545 | 547 | 2,100 |
2019/02/18 | 531 | 544 | 530 | 540 | 2,700 |
2019/02/15 | 527 | 530 | 525 | 530 | 2,600 |
2019/02/14 | 549 | 554 | 527 | 527 | 5,300 |
2019/02/13 | 538 | 538 | 524 | 538 | 3,600 |
2019/02/12 | 535 | 549 | 535 | 540 | 1,100 |
2019/02/08 | 535 | 543 | 535 | 535 | 1,400 |
2019/02/07 | 540 | 549 | 536 | 536 | 2,700 |
2019/02/05 | 541 | 541 | 535 | 541 | 1,400 |
2019/02/04 | 541 | 541 | 532 | 541 | 1,900 |
2019/02/01 | 529 | 547 | 529 | 541 | 3,400 |
2019/01/31 | 547 | 548 | 543 | 545 | 1,900 |
2019/01/30 | 522 | 553 | 521 | 547 | 5,300 |
2019/01/29 | 531 | 531 | 507 | 522 | 3,700 |
2019/01/28 | 511 | 524 | 506 | 524 | 4,400 |
2019/01/25 | 504 | 527 | 504 | 504 | 3,400 |
2019/01/24 | 507 | 507 | 506 | 506 | 300 |
2019/01/23 | 515 | 515 | 504 | 504 | 1,300 |
2019/01/22 | 514 | 514 | 503 | 505 | 10,300 |
2019/01/21 | 494 | 509 | 490 | 509 | 4,300 |
2019/01/18 | 494 | 497 | 492 | 494 | 4,700 |
2019/01/17 | 495 | 500 | 493 | 494 | 4,400 |
2019/01/16 | 492 | 501 | 491 | 495 | 4,000 |
2019/01/15 | 496 | 496 | 489 | 491 | 1,700 |
2019/01/11 | 488 | 495 | 485 | 492 | 1,300 |
2019/01/10 | 490 | 494 | 487 | 489 | 2,700 |
2019/01/09 | 491 | 491 | 490 | 490 | 1,000 |
2019/01/08 | 497 | 512 | 490 | 497 | 6,400 |
2019/01/07 | 491 | 516 | 491 | 497 | 5,100 |
2019/01/04 | 493 | 493 | 488 | 489 | 3,700 |