[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 
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
2016-08-12364.00364.00351.00355.007900028179000
2016-08-10366.00366.00358.00361.006600023956000
2016-08-09351.00362.00351.00362.004200015020000
2016-08-08353.00357.00351.00353.005800020465000
2016-08-05343.00354.00343.00349.006600023083000
2016-08-04346.00347.00341.00345.007100024497000
2016-08-03355.00356.00343.00344.0011900041415000
2016-08-02361.00362.00356.00359.006400022938000
2016-08-01360.00365.00359.00364.003500012684000
2016-07-29367.00370.00361.00367.005700020851000
2016-07-28367.00370.00365.00367.005000018364000
2016-07-27365.00371.00364.00371.009900036398000
2016-07-26364.00368.00363.00364.009900036144000
2016-07-25371.00373.00368.00370.006300023339000
2016-07-22372.00374.00371.00373.003900014531000
2016-07-21378.00378.00373.00376.005200019510000
2016-07-20377.00379.00371.00374.0012900048318000
2016-07-19381.00381.00376.00380.007400028066000
2016-07-15378.00379.00376.00377.005100019227000
2016-07-14377.00379.00374.00379.009600036224000
2016-07-13379.00380.00372.00374.0011200042192000
2016-07-12370.00379.00370.00376.0014700055075000
2016-07-11362.00370.00360.00368.0017100062379000
2016-07-08359.00360.00355.00356.0010800038616000
2016-07-07355.00359.00351.00357.007500026746000
2016-07-06354.00357.00349.00356.0012400043755000
2016-07-05358.00359.00354.00358.006200022111000
2016-07-04350.00356.00348.00355.006800024032000
2016-07-01351.00354.00348.00353.004700016550000
2016-06-30355.00355.00344.00347.004400015319000
2016-06-29349.00355.00345.00349.006400022329000
2016-06-28343.00352.00337.00345.0012500043143000
2016-06-27325.00350.00325.00347.0010800036640000
2016-06-24349.00349.00317.00322.0020400066599000
2016-06-23343.00349.00343.00349.004900017008000
2016-06-22345.00347.00338.00343.006200021212000
2016-06-21341.00348.00341.00347.003500012092000
2016-06-20340.00347.00340.00344.003800013057000
2016-06-17335.00340.00332.00333.007800026093000
2016-06-16340.00343.00331.00331.009400031408000
2016-06-15338.00349.00338.00341.007800026690000
2016-06-14350.00353.00341.00343.008000027549000
2016-06-13361.00361.00349.00349.008600030281000
2016-06-10367.00367.00361.00366.0017200062978000
2016-06-09370.00370.00365.00367.007100026035000
2016-06-08368.00372.00365.00372.006700024730000
2016-06-07365.00368.00363.00368.004800017573000
2016-06-06358.00366.00358.00365.009300033767000
2016-06-03349.00365.00348.00364.009100032362000
2016-06-02354.00354.00347.00349.007100024890000
2016-06-01365.00366.00359.00361.006600023908000
2016-05-31361.00369.00361.00369.0015400056379000
2016-05-30353.00360.00352.00359.008300029556000
2016-05-27345.00353.00343.00351.006900024072000
2016-05-26348.00348.00343.00344.004100014155000
2016-05-25346.00347.00339.00343.007400025468000
2016-05-24339.00343.00333.00341.0016800056680000
2016-05-23342.00345.00337.00340.007300024849000
2016-05-20342.00346.00341.00345.007700026472000
2016-05-19331.00343.00331.00342.0018100061029000
2016-05-18326.00329.00324.00326.0010500034259000
2016-05-17329.00329.00321.00325.009500030835000
2016-05-16327.00330.00321.00322.008100026330000
2016-05-13345.00345.00325.00325.0027200090424000
2016-05-12343.00350.00343.00349.008500029520000
2016-05-11358.00359.00341.00343.0017500060480000
2016-05-10342.00359.00342.00357.0018700065636000
2016-05-09333.00339.00330.00336.0011000036692000
2016-05-06335.00336.00328.00331.009800032469000
2016-05-02341.00341.00333.00333.0013700046091000
2016-04-28356.00359.00347.00350.0011900041865000
2016-04-27353.00357.00350.00354.007700027227000
2016-04-26346.00352.00345.00350.008900031019000
2016-04-25361.00362.00346.00349.0021500075745000
2016-04-22365.00365.00359.00362.008900032210000
2016-04-21367.00368.00362.00366.0010700039118000
2016-04-20367.00367.00359.00361.009600034680000
2016-04-19368.00368.00359.00367.006700024410000
2016-04-18362.00364.00357.00360.006600023771000
2016-04-15369.00370.00365.00370.007500027658000
2016-04-14366.00372.00363.00372.009900036469000
2016-04-13364.00367.00358.00360.0010500037965000
2016-04-12345.00367.00345.00364.0014700052772000
2016-04-11351.00352.00343.00349.0010100035180000
2016-04-08343.00355.00343.00351.0010100035234000
2016-04-07348.00353.00344.00348.008600029894000
2016-04-06345.00351.00345.00347.008600029881000
2016-04-05358.00359.00343.00343.0010100035325000
2016-04-04356.00361.00355.00358.0012500044693000
2016-04-01368.00368.00351.00352.0020900074556000
2016-03-31375.00376.00364.00364.0015800058143000
2016-03-30380.00384.00373.00374.0015600058802000
2016-03-29395.00395.00379.00382.00402000155532000
2016-03-28401.00404.00400.00404.001024000410949000
2016-03-25403.00406.00401.00401.0023600095033000
2016-03-24403.00406.00400.00401.0022800091854000
2016-03-23402.00405.00402.00404.0020200081362000
2016-03-22391.00403.00391.00402.00282000112245000
2016-03-18393.00395.00388.00388.0020800081073000
2016-03-17392.00395.00389.00393.0013200051769000
2016-03-16394.00397.00394.00394.0011300044668000
2016-03-15396.00399.00393.00396.0014200056266000
2016-03-14390.00398.00390.00396.0021600085148000
2016-03-11381.00387.00380.00387.0020600078858000
2016-03-10381.00385.00381.00385.0016400062783000
2016-03-09378.00380.00377.00380.007900029903000
2016-03-08379.00380.00376.00378.009000034045000
2016-03-07379.00381.00378.00379.008500032229000
2016-03-04379.00381.00378.00380.009100034547000
2016-03-03381.00382.00376.00380.007500028418000
2016-03-02381.00382.00376.00381.008200031155000
2016-03-01381.00383.00372.00373.0015500058552000
2016-02-29387.00389.00374.00374.0016200061901000
2016-02-26379.00383.00378.00383.0017400066352000
2016-02-25366.00381.00366.00380.0014600054990000
2016-02-24363.00370.00362.00365.0011700042955000
2016-02-23369.00371.00364.00366.007200026445000
2016-02-22363.00371.00363.00368.005700020921000
2016-02-19366.00367.00361.00365.006700024363000
2016-02-18356.00371.00353.00368.0023000084018000
2016-02-17347.00351.00341.00350.0010600036828000
2016-02-16354.00356.00347.00347.0010900038322000
2016-02-15337.00358.00335.00356.0012700044131000
2016-02-12333.00340.00325.00328.0017300057556000
2016-02-10346.00346.00337.00339.0023100078852000
2016-02-09346.00349.00340.00340.0010600036406000
2016-02-08349.00359.00347.00357.0010200035846000
2016-02-05347.00352.00341.00352.0010500036474000
2016-02-04349.00359.00346.00347.0010800038003000
2016-02-03355.00356.00350.00353.0010200035962000
2016-02-02355.00363.00350.00359.009700034854000
2016-02-01352.00357.00349.00356.0012900045625000
2016-01-29335.00342.00328.00342.0015600052224000
2016-01-28332.00338.00331.00335.0015700052385000
2016-01-27327.00337.00327.00337.008000026617000
2016-01-26326.00331.00322.00322.0011800038465000
2016-01-25331.00344.00327.00340.009900033190000
2016-01-22309.00325.00309.00323.0012700040146000
2016-01-21319.00322.00305.00305.0015300048104000
2016-01-20326.00330.00320.00320.0014200045899000
2016-01-19326.00333.00324.00325.009500031048000
2016-01-18326.00333.00321.00330.008300027146000
2016-01-15349.00349.00333.00333.0013900046915000
2016-01-14346.00346.00337.00341.0020000068176000
2016-01-13347.00357.00347.00351.009500033373000
2016-01-12351.00352.00346.00346.0019700068687000
2016-01-08351.00356.00349.00353.0012200042989000
2016-01-07359.00362.00354.00354.0013000046375000
2016-01-06362.00363.00358.00359.008400030264000
2016-01-05361.00365.00361.00362.005100018473000
2016-01-04366.00371.00363.00363.008300030331000
2015-12-30374.00374.00369.00371.006600024504000
2015-12-29368.00374.00367.00371.0010600039304000
2015-12-28353.00372.00353.00371.0016500059744000
2015-12-25347.00350.00347.00349.0010800037555000
2015-12-24354.00358.00346.00346.0014400050631000
2015-12-22362.00362.00353.00353.0011200039839000
2015-12-21361.00365.00354.00358.0012600045162000
2015-12-18370.00374.00364.00365.0014500053489000
2015-12-17360.00369.00360.00369.0023700086414000
2015-12-16350.00355.00350.00353.009800034575000
2015-12-15356.00356.00346.00346.0016700058499000
2015-12-14353.00359.00351.00355.0019000067372000
2015-12-11365.00371.00364.00364.00289000105531000
2015-12-10374.00376.00369.00369.0014200052856000
2015-12-09375.00379.00371.00376.0018700070187000
2015-12-08379.00381.00374.00376.0010100038056000
2015-12-07378.00381.00377.00377.0011900044996000
2015-12-04382.00382.00373.00375.0021400080471000
2015-12-03385.00388.00382.00384.0016400063200000

   ※ 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