[9929 東証2部] 平和紙業 日足 時系列データ

[9929 東証2部] 平和紙業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-26463.00463.00460.00460.001200554800
2017-06-23468.00468.00468.00468.0075003510000
2017-06-22456.00468.00452.00468.0047002166100
2017-06-21450.00451.00450.00451.00600270300
2017-06-20444.00453.00444.00446.0025001115200
2017-06-19441.00441.00441.00441.0010044100
2017-06-16438.00438.00438.00438.0010043800
2017-06-15436.00436.00436.00436.00400174400
2017-06-1400
2017-06-13438.00441.00435.00435.001700744500
2017-06-12446.00446.00446.00446.0020089200
2017-06-09445.00447.00443.00446.00800356700
2017-06-08441.00443.00432.00443.002000874800
2017-06-07441.00441.00441.00441.00300132300
2017-06-06448.00448.00431.00446.0023001004200
2017-06-05445.00445.00435.00443.00600265100
2017-06-02437.00443.00437.00443.00400175600
2017-06-01435.00437.00435.00437.00300130800
2017-05-31427.00435.00427.00435.00600258500
2017-05-30437.00437.00427.00427.0036001559700
2017-05-29429.00437.00429.00437.001600689100
2017-05-26460.00460.00427.00427.0070003121100
2017-05-25444.00444.00440.00440.001500660500
2017-05-2400
2017-05-23449.00449.00439.00440.0036001584600
2017-05-22433.00444.00433.00439.0075003254200
2017-05-19434.00434.00431.00433.00600259900
2017-05-18425.00430.00424.00430.0025001066800
2017-05-17425.00427.00422.00423.0025001061700
2017-05-16426.00426.00422.00425.00600254500
2017-05-15422.00422.00421.00421.00400168700
2017-05-12422.00424.00420.00420.001800761100
2017-05-1100
2017-05-10420.00423.00420.00420.001000420300
2017-05-0900
2017-05-08419.00420.00419.00420.00800335400
2017-05-02416.00419.00416.00419.001000416900
2017-05-01421.00421.00421.00421.0020084200
2017-04-28416.00421.00416.00421.001300542100
2017-04-27428.00429.00422.00427.002000854800
2017-04-26421.00427.00421.00427.002300976600
2017-04-25421.00421.00421.00421.0096004041600
2017-04-24420.00432.00420.00424.0043001810400
2017-04-21421.00428.00417.00417.0045001898000
2017-04-20423.00430.00415.00421.00900378600
2017-04-19413.00416.00413.00415.001200496800
2017-04-18416.00416.00412.00413.001900785800
2017-04-1700
2017-04-1400
2017-04-13416.00416.00413.00413.001200496600
2017-04-12413.00413.00412.00412.00500206100
2017-04-11411.00412.00411.00412.00400164500
2017-04-10411.00411.00411.00411.001000411000
2017-04-0700
2017-04-06421.00421.00418.00419.0026001091900
2017-04-05422.00422.00421.00421.001700717200
2017-04-04424.00437.00422.00422.0029001247600
2017-04-03430.00430.00425.00425.00300128000
2017-03-31436.00436.00430.00430.0038001644400
2017-03-30458.00458.00438.00438.0037001640900
2017-03-29444.00461.00430.00451.00220009783900
2017-03-28489.00495.00480.00489.0096004679300
2017-03-27471.00490.00470.00489.0057002721400
2017-03-24469.00473.00461.00470.00118005479400
2017-03-23460.00496.00460.00461.00201009475600
2017-03-22453.00465.00453.00460.0057002604900
2017-03-21456.00460.00449.00453.0033001497800
2017-03-17448.00452.00448.00448.0023001032600
2017-03-16443.00455.00443.00448.0075003356600
2017-03-15440.00445.00440.00443.0025001105900
2017-03-14440.00442.00440.00440.001700750600
2017-03-13435.00442.00435.00442.0040001754900
2017-03-10435.00440.00435.00440.0030001308500
2017-03-09438.00439.00432.00439.0047002047200
2017-03-08433.00439.00433.00438.0052002263900
2017-03-07433.00436.00427.00432.0042001809000
2017-03-06434.00439.00430.00432.001900827900
2017-03-03430.00430.00430.00430.00400172000
2017-03-02426.00430.00425.00430.0040001711000
2017-03-01430.00431.00426.00426.0053002277600
2017-02-28426.00430.00426.00426.001500641400
2017-02-27425.00430.00425.00426.0027001154300
2017-02-24425.00425.00425.00425.00500212500
2017-02-23428.00428.00423.00425.00156006661600
2017-02-22423.00427.00422.00427.00150006346100
2017-02-21423.00423.00422.00422.0024001014800
2017-02-20422.00423.00422.00423.00400169000
2017-02-17422.00424.00420.00420.001500634400
2017-02-16425.00427.00421.00422.0046001951300
2017-02-15423.00423.00421.00421.00500210900
2017-02-1400
2017-02-13424.00424.00418.00418.00500210300
2017-02-1000
2017-02-09432.00432.00416.00416.0032001351500
2017-02-08416.00416.00416.00416.001200499200
2017-02-07416.00416.00416.00416.00600249600
2017-02-06428.00430.00422.00422.001800765800
2017-02-03416.00420.00416.00420.00800335200
2017-02-02411.00411.00410.00410.0060002465800
2017-02-01418.00418.00417.00418.001500626600
2017-01-31420.00420.00413.00415.00700292300
2017-01-3000
2017-01-2700
2017-01-2600
2017-01-25420.00420.00415.00420.001600671100
2017-01-2400
2017-01-23415.00420.00415.00415.00106004403900
2017-01-20417.00417.00413.00415.001100457300
2017-01-19409.00411.00409.00410.002300942100
2017-01-18408.00414.00408.00410.00600246300
2017-01-1700
2017-01-16408.00408.00407.00407.00400163100
2017-01-13408.00409.00405.00407.0040001622500
2017-01-12412.00412.00407.00407.00500204700
2017-01-11407.00411.00407.00407.00500204300
2017-01-10407.00408.00407.00407.00900366400
2017-01-06409.00409.00405.00405.00300121900
2017-01-05406.00406.00405.00405.002200892800
2017-01-04404.00418.00404.00405.0055002242100
2016-12-30401.00418.00401.00403.002300936200
2016-12-29401.00402.00401.00401.00700280800
2016-12-28401.00402.00400.00400.00600240600
2016-12-27415.00415.00400.00400.0030001219400
2016-12-26417.00417.00410.00415.00140005834400
2016-12-22412.00417.00412.00417.0048001979100
2016-12-21416.00416.00411.00411.001300536400
2016-12-20414.00415.00410.00411.001100454000
2016-12-19409.00415.00407.00409.002300942900
2016-12-16420.00420.00405.00407.00125005092600
2016-12-15415.00415.00412.00412.00300124200
2016-12-14415.00415.00412.00412.00500207200
2016-12-1300
2016-12-12414.00414.00410.00411.001100452100
2016-12-09408.00411.00408.00411.001200490200
2016-12-08411.00411.00411.00411.001800739800
2016-12-07411.00411.00411.00411.001100452100
2016-12-06410.00411.00410.00411.001600656500
2016-12-05409.00415.00409.00411.00700288300
2016-12-02409.00415.00405.00408.0039001598300
2016-12-0100
2016-11-30408.00408.00408.00408.002200897600
2016-11-29410.00411.00410.00411.002300943100
2016-11-28415.00415.00410.00410.001100456000
2016-11-2500
2016-11-2400
2016-11-22416.00425.00416.00416.0099004122900
2016-11-21416.00416.00409.00416.001800742600
2016-11-18408.00408.00408.00408.0020081600
2016-11-17406.00408.00406.00408.00400162700
2016-11-16404.00407.00404.00406.00500202900
2016-11-15411.00411.00400.00400.001400563700
2016-11-14397.00440.00392.00440.002300950800
2016-11-11391.00393.00391.00393.0020078400
2016-11-10381.00398.00381.00390.0032001238000
2016-11-09388.00388.00381.00381.001400538800
2016-11-08387.00387.00387.00387.0020077400
2016-11-07387.00387.00387.00387.0010038700
2016-11-0400
2016-11-02387.00387.00387.00387.0020077400
2016-11-01386.00387.00386.00387.00300116000
2016-10-31393.00393.00386.00386.002200857800
2016-10-28388.00398.00388.00393.00900355800
2016-10-27388.00388.00388.00388.001100426800
2016-10-26388.00388.00388.00388.002500970000
2016-10-25389.00389.00388.00388.00300116500
2016-10-24392.00396.00392.00396.00113004430000
2016-10-21389.00392.00389.00392.0072002801200
2016-10-20386.00386.00386.00386.001200463200
2016-10-19381.00381.00381.00381.001000381000
2016-10-1800
2016-10-17381.00381.00381.00381.0010038100
2016-10-1400
2016-10-13380.00380.00380.00380.001000380000
2016-10-1200
2016-10-11380.00380.00380.00380.001400532000
2016-10-0700
2016-10-06388.00388.00383.00383.0037001425500
2016-10-0500
2016-10-04389.00389.00389.00389.001000389000
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-28385.00385.00385.00385.001000385000
2016-09-27385.00385.00385.00385.0060002310000
2016-09-26390.00390.00390.00390.0066002574000
2016-09-23390.00394.00390.00394.0039001525000
2016-09-21393.00393.00390.00390.00400156600
2016-09-20395.00395.00393.00393.0078003080500
2016-09-16395.00395.00393.00393.001900749900
2016-09-15397.00400.00397.00400.001300519200
2016-09-1400
2016-09-13389.00389.00389.00389.0010038900
2016-09-12385.00385.00385.00385.0010038500
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-30395.00395.00393.00393.00300118100
2016-08-2900
2016-08-2600
2016-08-25409.00409.00409.00409.001000409000
2016-08-24409.00410.00409.00409.0078003190700
2016-08-23404.00410.00400.00409.0050002025200
2016-08-22400.00400.00400.00400.00300120000
2016-08-19396.00396.00396.00396.0010039600
2016-08-18389.00397.00389.00392.00400157000
2016-08-1700
2016-08-1600
2016-08-15385.00385.00385.00385.0010038500
2016-08-1200
2016-08-1000
2016-08-09381.00381.00381.00381.0010038100
2016-08-08377.00377.00377.00377.001000377000
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-26393.00393.00390.00390.00300117600
2016-07-25409.00409.00409.00409.00159006503100
2016-07-22403.00409.00399.00409.0088003539800
2016-07-21394.00403.00394.00395.0032001271600
2016-07-20389.00391.00389.00390.00300117000
2016-07-19385.00385.00385.00385.002100808500
2016-07-15380.00390.00380.00390.0053002061900
2016-07-14388.00388.00370.00376.0032001210400
2016-07-1300
2016-07-1200
2016-07-11384.00384.00384.00384.0010038400
2016-07-08380.00380.00380.00380.00600228000
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-04381.00381.00381.00381.0010038100
2016-07-0100
2016-06-30380.00380.00380.00380.0010038000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-24383.00383.00380.00380.00600228900
2016-06-23384.00384.00384.00384.00500192000
2016-06-22385.00385.00385.00385.0085003272500
2016-06-21385.00385.00385.00385.001000385000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog