[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 
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
2016-06-20385.00390.00385.00390.001300501300
2016-06-17384.00384.00381.00381.00600230100
2016-06-1600
2016-06-15374.00383.00374.00383.00400150900
2016-06-14380.00380.00370.00370.001300487000
2016-06-13383.00383.00383.00383.001000383000
2016-06-10389.00389.00389.00389.00400155600
2016-06-0900
2016-06-08389.00389.00389.00389.00700272300
2016-06-07389.00389.00389.00389.0020077800
2016-06-06389.00389.00389.00389.001100427900
2016-06-03389.00389.00389.00389.0020077800
2016-06-02389.00389.00389.00389.00700272300
2016-06-01389.00389.00389.00389.00300116700
2016-05-31389.00389.00389.00389.0010038900
2016-05-30390.00390.00389.00389.0020077900
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-24389.00389.00389.00389.0010038900
2016-05-23390.00390.00387.00390.0089003470700
2016-05-20395.00399.00395.00399.001900756600
2016-05-19390.00397.00389.00395.00100003904800
2016-05-18389.00390.00389.00390.001400545600
2016-05-17389.00389.00389.00389.00500194500
2016-05-16389.00389.00389.00389.0010038900
2016-05-1300
2016-05-1200
2016-05-11388.00388.00388.00388.00800310400
2016-05-10390.00390.00388.00388.002000779600
2016-05-09387.00390.00387.00390.002000777000
2016-05-06390.00390.00389.00390.001600623900
2016-05-02398.00399.00386.00389.0042001653900
2016-04-28430.00430.00430.00430.00900387000
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-22430.00431.00430.00430.00136005848800
2016-04-21424.00430.00420.00430.0063002675600
2016-04-20420.00424.00415.00420.0024001007600
2016-04-19417.00420.00416.00420.001600670300
2016-04-18412.00412.00412.00412.0010041200
2016-04-1500
2016-04-14401.00410.00401.00410.001000408500
2016-04-1300
2016-04-1200
2016-04-11397.00397.00395.00397.00300118900
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-05403.00403.00403.00403.0010040300
2016-04-0400
2016-04-0100
2016-03-31405.00405.00403.00403.00600242800
2016-03-30408.00413.00408.00413.00300122900
2016-03-29401.00409.00401.00408.001600651400
2016-03-28446.00447.00446.00446.001800803400
2016-03-25443.00446.00443.00446.0042001861000
2016-03-24435.00443.00430.00443.001700738600
2016-03-23420.00433.00420.00430.0043001831700
2016-03-22410.00420.00410.00420.0032001323500
2016-03-18414.00414.00410.00410.001300534300
2016-03-17400.00417.00400.00414.001300536200
2016-03-16396.00396.00396.00396.00900356400
2016-03-15392.00392.00392.00392.0020078400
2016-03-14390.00400.00389.00400.001600633600
2016-03-11386.00386.00386.00386.0010038600
2016-03-10382.00382.00382.00382.0010038200
2016-03-0900
2016-03-0800
2016-03-07378.00382.00378.00382.0020076000
2016-03-04378.00378.00378.00378.0010037800
2016-03-03380.00380.00380.00380.0010038000
2016-03-02383.00383.00383.00383.0010038300
2016-03-0100
2016-02-29376.00398.00376.00383.001200466700
2016-02-26382.00386.00382.00382.00700269100
2016-02-25382.00382.00382.00382.0010038200
2016-02-24381.00382.00381.00382.0043001638400
2016-02-23380.00381.00380.00381.002500950100
2016-02-22365.00378.00365.00378.0040001481800
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-1200
2016-02-10361.00361.00361.00361.00700252700
2016-02-09361.00361.00361.00361.00300108300
2016-02-08353.00358.00353.00358.00400141700
2016-02-05365.00365.00361.00361.00800290500
2016-02-04381.00381.00357.00368.002000738700
2016-02-03382.00382.00382.00382.0010038200
2016-02-02384.00384.00384.00384.0010038400
2016-02-01384.00384.00384.00384.00300115200
2016-01-29391.00391.00391.00391.0010039100
2016-01-2800
2016-01-27394.00395.00394.00394.0085003349300
2016-01-26389.00394.00389.00394.001300511300
2016-01-25388.00388.00388.00388.0010038800
2016-01-22386.00391.00386.00388.0039001507800
2016-01-21383.00388.00383.00386.00500192600
2016-01-20384.00391.00381.00381.002100810300
2016-01-19381.00381.00381.00381.0010038100
2016-01-18381.00384.00381.00381.00400152900
2016-01-15385.00385.00385.00385.0010038500
2016-01-14380.00388.00380.00388.0020076800
2016-01-13380.00380.00380.00380.0010038000
2016-01-12382.00382.00382.00382.0010038200
2016-01-08380.00385.00380.00385.00400153000
2016-01-07416.00416.00384.00388.00900353200
2016-01-06381.00420.00380.00416.001300523000
2016-01-0500
2016-01-04382.00382.00382.00382.0010038200
2015-12-3000
2015-12-29388.00390.00388.00388.0046001786800
2015-12-28388.00388.00388.00388.001300504400
2015-12-25388.00388.00388.00388.00700271600
2015-12-24387.00388.00387.00388.001100425900
2015-12-22381.00387.00381.00387.0083003163000
2015-12-21385.00388.00380.00381.002500957600
2015-12-18380.00381.00380.00380.00300114100
2015-12-17378.00380.00374.00380.001900716800
2015-12-16380.00380.00373.00373.002100794000
2015-12-15380.00380.00372.00380.002600973600
2015-12-14380.00380.00380.00380.00500190000
2015-12-11377.00377.00377.00377.0010037700
2015-12-10380.00380.00375.00376.002200830000
2015-12-09380.00380.00380.00380.00500190000
2015-12-08379.00380.00379.00380.00700265900
2015-12-07378.00384.00378.00379.00900342000
2015-12-04378.00378.00378.00378.0020075600
2015-12-03378.00378.00378.00378.0010037800
2015-12-02378.00378.00378.00378.0010037800
2015-12-01381.00381.00376.00378.001200452400
2015-11-30384.00384.00375.00381.001600606300
2015-11-27376.00384.00376.00384.001200452000

   ※ 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