[3708 東証1部] 特種東海製紙 日足 時系列データ

[3708 東証1部] 特種東海製紙 (パルプ・紙)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-184260.004280.004215.004240.00780033089500
2017-08-174265.004300.004265.004295.00430018431000
2017-08-164265.004300.004255.004290.00580024849500
2017-08-154255.004270.004210.004240.00700029719500
2017-08-144280.004285.004180.004185.001420060056000
2017-08-104230.004280.004210.004280.00740031444000
2017-08-094255.004275.004210.004230.00840035548500
2017-08-084295.004295.004250.004290.00470020116000
2017-08-074250.004290.004230.004285.00940040144000
2017-08-044220.004230.004195.004230.00470019831500
2017-08-034170.004220.004170.004220.00650027329000
2017-08-024200.004200.004160.004170.00430017982500
2017-08-014150.004195.004120.004195.00760031762000
2017-07-314100.004165.004100.004150.00670027779000
2017-07-284085.004140.004080.004135.00930038264000
2017-07-274055.004160.004055.004120.001510062153000
2017-07-264065.004090.004055.004060.00430017482500
2017-07-254095.004095.004055.004060.00380015443000
2017-07-244055.004120.004055.004110.001010041272000
2017-07-214120.004120.004080.004095.00900036882500
2017-07-204055.004150.004055.004110.001820074592500
2017-07-194010.004030.004010.004025.00570022946500
2017-07-184025.004025.004005.004015.00710028517500
2017-07-144040.004050.004025.004025.00370014934500
2017-07-134050.004050.004020.004020.00310012492500
2017-07-124035.004040.004025.004030.00730029418500
2017-07-114070.004090.004035.004045.00910036899500
2017-07-104060.004105.004060.004075.001180048011000
2017-07-074065.004080.004040.004040.00920037278000
2017-07-064060.004075.004045.004075.00430017498500
2017-07-054050.004080.004040.004055.00820033258000
2017-07-044050.004090.004030.004040.00990040161500
2017-07-034055.004085.004040.004045.00720029209000
2017-06-304105.004105.004050.004065.00940038242000
2017-06-294110.004145.004075.004105.00980040265500
2017-06-284140.004160.004110.004125.00760031461000
2017-06-274110.004145.004105.004145.00710029355500
2017-06-264095.004120.004085.004105.00360014774500
2017-06-234100.004105.004070.004080.00530021658500
2017-06-224075.004120.004075.004105.00630025828500
2017-06-214110.004125.004070.004070.00570023327000
2017-06-204075.004115.004070.004110.00930038150500
2017-06-194030.004070.004030.004055.00900036494000
2017-06-164075.004090.003990.003990.0027500110669000
2017-06-154085.004130.004050.004050.001300052969000
2017-06-144140.004150.004060.004060.00900036869500
2017-06-134090.004150.004090.004130.00600024735000
2017-06-124010.004115.004010.004095.00910037008500
2017-06-094050.004105.004030.004050.002380096677000
2017-06-084155.004170.004090.004100.001140046941000
2017-06-074195.004230.004155.004170.001070044770500
2017-06-064235.004235.004180.004205.00790033260000
2017-06-054135.004230.004110.004205.001000041915500
2017-06-024060.004180.004055.004175.001640067937500
2017-06-014010.004065.004010.004055.00740029958500
2017-05-314010.004040.004000.004000.00690027637500
2017-05-304055.004085.004015.004025.00880035534000
2017-05-294050.004080.004035.004045.00830033657000
2017-05-264095.004100.004065.004065.00640026103000
2017-05-254105.004120.004070.004070.00740030252000
2017-05-244145.004145.004100.004120.00440018118500
2017-05-234105.004150.004100.004105.00790032573000
2017-05-224100.004145.004080.004120.00830034104500
2017-05-194070.004115.004070.004100.00820033586000
2017-05-184050.004070.004040.004065.00790032013500
2017-05-174125.004130.004080.004090.001250051249500
2017-05-164155.004205.004150.004175.00880036756500
2017-05-154235.004250.004145.004150.001010042292000
2017-05-124260.004300.004225.004295.00920039248500
2017-05-114245.004275.004240.004260.00830035315000
2017-05-104265.004275.004240.004245.00840035719500
2017-05-094245.004275.004225.004265.001040044208500
2017-05-084140.004275.004135.004265.001940081973000
2017-05-024070.004130.004070.004120.001020041924000
2017-05-014110.004125.004065.004070.001040042567500
2017-04-284115.004160.004105.004110.00840034573500
2017-04-274140.004195.004140.004160.001060044104500
2017-04-264150.004155.004120.004125.00660027277500
2017-04-254105.004135.004090.004115.00890036583000
2017-04-244040.004085.004035.004080.00790032089000
2017-04-214005.004030.003990.004020.001100044106000
2017-04-204005.004065.004000.004000.00930037406500
2017-04-194000.004070.004000.004005.001110044716000
2017-04-184030.004075.004010.004010.00790031851500
2017-04-173970.004015.003970.003985.00680027120500
2017-04-144020.004070.003980.003980.00900036030500
2017-04-134020.004155.004010.004060.001370055444500
2017-04-124075.004095.004040.004090.001830074359500
2017-04-114105.004145.004095.004110.00900037081500
2017-04-104120.004150.004085.004140.00850035068000
2017-04-074090.004160.004090.004110.001450059766500
2017-04-064190.004230.004065.004085.001550063787500
2017-04-054250.004320.004210.004210.00740031426500
2017-04-044290.004295.004225.004240.001430060773000
2017-04-034150.004330.004125.004295.001840078318500
2017-03-314255.004300.004165.004165.002130090043000
2017-03-304370.004380.004240.004250.001590068371500
2017-03-294485.004485.004345.004370.0033100146325500
2017-03-284480.004535.004480.004515.0095400428687500
2017-03-274590.004600.004520.004520.0044000200818500
2017-03-244570.004610.004570.004590.001640075161500
2017-03-234585.004590.004530.004570.0028000128189500
2017-03-224600.004665.004560.004595.001940089169000
2017-03-214615.004660.004605.004625.001700078732000
2017-03-174565.004650.004565.004650.001180054572500
2017-03-164490.004580.004490.004580.001120050970000
2017-03-154525.004535.004485.004505.00870039282000
2017-03-144545.004550.004520.004525.001110050333000
2017-03-134500.004580.004495.004550.001820082696500
2017-03-104500.004520.004470.004500.0023400105197000
2017-03-094420.004440.004410.004440.001210053569500
2017-03-084400.004420.004380.004405.001010044426500
2017-03-074365.004415.004365.004400.001360059744500
2017-03-064330.004360.004325.004350.00810035176000
2017-03-034315.004330.004310.004325.00710030665500
2017-03-024345.004350.004315.004340.00950041173000
2017-03-014330.004330.004295.004305.00810034927500
2017-02-284260.004355.004260.004335.0023800102746500
2017-02-274245.004275.004230.004265.001260053613000
2017-02-244220.004250.004220.004245.00450019085500
2017-02-234245.004250.004235.004245.00340014421000
2017-02-224230.004245.004210.004245.00570024120500
2017-02-214215.004250.004205.004245.00640027059500
2017-02-204205.004245.004195.004205.00630026522000
2017-02-174215.004220.004165.004205.001060044501500
2017-02-164255.004255.004220.004230.00710030072000
2017-02-154240.004265.004230.004255.00790033582000
2017-02-144145.004235.004145.004215.002100088215000
2017-02-134090.004145.004090.004120.001260051854000
2017-02-104035.004100.004035.004085.001500061012000
2017-02-094015.004030.004010.004030.00790031793500
2017-02-084025.004025.004010.004010.00620024896500
2017-02-074000.004030.004000.004010.001120045035500
2017-02-064005.004030.004000.004025.00880035370000
2017-02-034020.004030.004000.004005.001280051378000
2017-02-024010.004025.004000.004005.00910036511500
2017-02-014010.004030.004000.004025.00940037736000
2017-01-314000.004025.004000.004010.00750030092500
2017-01-303995.004025.003995.004025.00890035698500
2017-01-274025.004030.004015.004020.00780031380000
2017-01-264025.004025.004000.004020.00710028517000
2017-01-254005.004035.003990.004000.001530061317500
2017-01-243995.004000.003985.003995.00330013177500
2017-01-233990.004000.003990.003990.00420016771000
2017-01-204005.004005.003995.004000.00730029218500
2017-01-194000.004005.003985.004005.00540021591500
2017-01-183995.003995.003960.003975.00460018284000
2017-01-174010.004010.003980.003990.00510020341000
2017-01-163975.004010.003975.004005.00930037211500
2017-01-133985.004010.003975.004000.001480059143500
2017-01-124000.004020.003975.004015.001380055262000
2017-01-114025.004025.003970.003995.001020040740000
2017-01-104000.004020.003965.003995.001920076777000
2017-01-063975.004000.003960.004000.001240049473000
2017-01-053975.003990.003945.003975.001280050864500
2017-01-043955.004000.003945.003990.001280051002000
2016-12-303915.003980.003915.003950.00890035126500
2016-12-293950.003970.003915.003965.001190047031500
2016-12-283975.003990.003955.003990.001370054495000
2016-12-273970.003970.003940.003970.00640025341000
2016-12-263970.003970.003940.003955.00850033605000
2016-12-223955.003970.003920.003960.00500019743500
2016-12-213970.003985.003940.003950.00630024971000
2016-12-203955.003985.003945.003980.00820032564000
2016-12-193965.003965.003915.003960.001030040632500
2016-12-163975.003975.003950.003965.00980038865000
2016-12-153975.003975.003930.003945.001010039886000
2016-12-143985.003985.003925.003950.00920036353000
2016-12-133965.003990.003900.003985.001340053052000
2016-12-123975.003975.003900.003965.001290050979500
2016-12-093930.003950.003900.003950.001790070397000
2016-12-083990.003990.003920.003955.001100043491500
2016-12-073970.003995.003965.003990.00810032280000
2016-12-063940.003960.003915.003950.001270050121500
2016-12-053920.003940.003895.003930.00750029425500
2016-12-023915.003965.003900.003925.00710027890500
2016-12-014000.004000.003960.003975.00960038240000
2016-11-303980.003995.003960.003995.001250049798000
2016-11-293950.003995.003950.003990.00970038546000
2016-11-283940.004000.003880.004000.001490059075000
2016-11-253915.003955.003865.003950.001920075524500
2016-11-243910.003920.003880.003915.00940036745000
2016-11-223845.003895.003845.003885.00920035657500
2016-11-213770.003920.003770.003885.002510097232000
2016-11-183740.003770.003735.003770.0029500111085000
2016-11-173650.003700.003650.003700.00750027667500
2016-11-163695.003700.003630.003700.001470054042000
2016-11-153595.003670.003590.003660.001170042588500
2016-11-143560.003665.003515.003665.002350085503500
2016-11-113505.003560.003490.003560.001260044453500
2016-11-103445.003530.003445.003490.001910066549500
2016-11-093495.003500.003350.003375.002200074867000
2016-11-083470.003490.003465.003475.00620021539500
2016-11-073500.003520.003475.003480.00990034602500
2016-11-043500.003520.003460.003495.00990034526500
2016-11-023570.003580.003515.003530.00790027910000
2016-11-013600.003600.003550.003595.00950034066000
2016-10-313605.003620.003585.003585.00590021195000
2016-10-283600.003645.003575.003630.001950070605000
2016-10-273610.003610.003580.003595.00550019776000
2016-10-263600.003610.003595.003600.00860030962000
2016-10-253590.003630.003590.003610.001150041516500
2016-10-243590.003625.003555.003590.00600021541500
2016-10-213615.003620.003580.003590.00640023043500
2016-10-203580.003600.003580.003600.00790028409500
2016-10-193580.003595.003575.003580.00430015408500
2016-10-183530.003585.003530.003580.00650023207000
2016-10-173555.003570.003525.003540.00420014898000
2016-10-143500.003560.003500.003545.00480016945000
2016-10-133550.003550.003500.003515.00630022169500
2016-10-123560.003580.003505.003520.00930032926500
2016-10-113535.003575.003530.003575.00650023090500
2016-10-073550.003560.003505.003530.00670023664500
2016-10-063520.003595.003520.003570.00810028977500
2016-10-053505.003510.003490.003510.00820028734500
2016-10-043530.003530.003505.003515.00670023541000
2016-10-033550.003565.003540.003540.00560019884000
2016-09-303635.003635.003565.003585.001130040632500
2016-09-293565.003650.003565.003645.001900068584500
2016-09-283565.003590.003535.003590.00660023552000
2016-09-27348.00357.00346.00357.0019600069101000
2016-09-26354.00354.00347.00348.0013600047688000
2016-09-23349.00352.00345.00351.0014600050982000
2016-09-21335.00347.00334.00346.0011800040261000
2016-09-20334.00339.00334.00334.0011700039188000
2016-09-16335.00337.00332.00334.0014600048862000
2016-09-15338.00340.00334.00335.0013800046423000
2016-09-14343.00345.00338.00339.008400028606000
2016-09-13350.00350.00343.00343.005400018641000
2016-09-12344.00347.00344.00346.007800026908000
2016-09-09350.00351.00347.00350.0013000045465000
2016-09-08355.00355.00349.00352.008400029540000
2016-09-07351.00357.00351.00356.0011900042276000
2016-09-06350.00355.00350.00355.008000028238000
2016-09-05352.00352.00347.00348.005100017809000
2016-09-02349.00352.00347.00350.005900020618000
2016-09-01350.00355.00347.00350.006900024260000
2016-08-31344.00349.00344.00349.005100017699000
2016-08-30339.00342.00339.00341.004100013948000
2016-08-29343.00347.00339.00340.008500029032000
2016-08-26340.00342.00336.00338.005200017578000
2016-08-25340.00342.00338.00340.003300011219000
2016-08-24341.00342.00340.00341.004300014651000
2016-08-23340.00345.00338.00340.007100024220000
2016-08-22339.00348.00338.00346.005700019664000
2016-08-19338.00339.00335.00335.006400021543000
2016-08-18340.00341.00336.00338.006200020999000
2016-08-17337.00344.00337.00341.009900033694000
2016-08-16350.00352.00339.00339.0012000041261000
2016-08-15356.00356.00350.00351.003100010910000

   ※ 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