[3861 東証1部] 王子ホールディングス 日足 時系列データ

[3861 東証1部] 王子ホールディングス (パルプ・紙)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-27535.00541.00533.00539.0020590001108415000
2017-04-26536.00540.00532.00540.0028010001504040000
2017-04-25529.00532.00527.00531.0031750001682966000
2017-04-24528.00529.00522.00527.0035380001861120000
2017-04-21517.00522.00516.00519.0023020001195879000
2017-04-20513.00518.00512.00513.0023140001189741000
2017-04-19510.00517.00509.00513.0027570001413788000
2017-04-18511.00517.00508.00511.0027570001411811000
2017-04-17504.00509.00503.00507.0021100001067463000
2017-04-14516.00518.00504.00507.0032480001656274000
2017-04-13509.00518.00508.00516.0028630001473160000
2017-04-12516.00519.00515.00517.0024380001259947000
2017-04-11513.00521.00513.00520.0025590001328009000
2017-04-10515.00521.00515.00519.0029670001538147000
2017-04-07509.00517.00507.00513.0052200002675662000
2017-04-06509.00510.00502.00504.0032410001638709000
2017-04-05519.00520.00511.00516.0039920002057252000
2017-04-04516.00518.00510.00516.0049150002526300000
2017-04-03521.00523.00517.00518.0041600002161787000
2017-03-31528.00531.00521.00521.0044980002361471000
2017-03-30527.00530.00522.00525.0031550001658356000
2017-03-29545.00545.00534.00536.0028270001519228000
2017-03-28538.00545.00537.00543.0035490001924575000
2017-03-27540.00540.00532.00533.0040260002151546000
2017-03-24534.00549.00532.00549.0044860002437003000
2017-03-23533.00535.00527.00528.0030230001601603000
2017-03-22534.00538.00533.00535.0027340001463528000
2017-03-21542.00549.00541.00544.0032250001761041000
2017-03-17542.00548.00538.00546.0046340002525221000
2017-03-16536.00544.00536.00542.0026310001423454000
2017-03-15536.00540.00533.00536.0024030001290040000
2017-03-14546.00548.00544.00544.0021870001192668000
2017-03-13542.00549.00542.00547.0022090001207608000
2017-03-10535.00545.00533.00545.0041740002254747000
2017-03-09540.00542.00536.00537.0027180001462132000
2017-03-08538.00539.00535.00537.0033890001818855000
2017-03-07528.00538.00527.00537.0037930002029722000
2017-03-06531.00536.00525.00535.0035960001915890000
2017-03-03533.00535.00528.00531.0039190002077500000
2017-03-02543.00543.00533.00534.0047510002550297000
2017-03-01538.00541.00533.00539.0042410002279668000
2017-02-28538.00548.00536.00538.0051460002784260000
2017-02-27538.00540.00530.00538.0046090002471073000
2017-02-24535.00541.00532.00540.0038540002072376000
2017-02-23545.00546.00535.00539.0023410001262537000
2017-02-22543.00544.00538.00541.0043500002351858000
2017-02-21530.00547.00528.00543.0069120003726117000
2017-02-20515.00523.00513.00520.0020090001042497000
2017-02-17515.00521.00514.00520.0022180001150918000
2017-02-16523.00524.00517.00520.0026450001374938000
2017-02-15523.00529.00523.00527.0030490001603806000
2017-02-14523.00528.00518.00518.0040350002108566000
2017-02-13525.00527.00517.00518.0037960001974446000
2017-02-10510.00522.00509.00519.0056580002925648000
2017-02-09507.00509.00502.00503.0025880001305331000
2017-02-08509.00509.00504.00508.0027330001387043000
2017-02-07505.00511.00500.00503.0030740001550699000
2017-02-06505.00514.00494.00508.0051840002622021000
2017-02-03496.00505.00495.00500.0024530001229833000
2017-02-02506.00507.00495.00497.0027960001398869000
2017-02-01493.00505.00492.00505.0021030001053449000
2017-01-31500.00503.00498.00500.0027500001376830000
2017-01-30505.00509.00503.00506.001841000931198000
2017-01-27511.00512.00505.00510.0027920001421400000
2017-01-26502.00512.00501.00511.0042380002152335000
2017-01-25500.00504.00494.00497.0021170001055481000
2017-01-24494.00496.00490.00492.0025560001258941000
2017-01-23497.00499.00492.00494.0029300001452548000
2017-01-20499.00505.00497.00503.0024720001240260000
2017-01-19498.00503.00496.00503.0028610001430559000
2017-01-18488.00496.00483.00495.0034780001704430000
2017-01-17493.00499.00490.00490.0030450001502732000
2017-01-16499.00504.00496.00497.0027080001348324000
2017-01-13490.00505.00487.00504.0045240002253392000
2017-01-12504.00504.00489.00490.0080130003952669000
2017-01-11504.00509.00503.00506.0056630002863922000
2017-01-10496.00501.00493.00500.0039650001973161000
2017-01-06493.00498.00490.00498.0024310001202384000
2017-01-05500.00500.00492.00494.0028000001385214000
2017-01-04483.00502.00483.00500.0039040001939743000
2016-12-30474.00478.00471.00476.002050000974133000
2016-12-29482.00483.00474.00478.0023380001118428000
2016-12-28485.00490.00484.00485.001839000893331000
2016-12-27485.00489.00481.00484.0026390001280346000
2016-12-26493.00494.00488.00488.001596000781599000
2016-12-22493.00497.00489.00494.0027210001342477000
2016-12-21491.00496.00490.00493.0035250001738026000
2016-12-20498.00498.00489.00492.0037340001841827000
2016-12-19498.00502.00495.00501.0033100001651557000
2016-12-16502.00505.00494.00499.0092690004621920000
2016-12-15496.00500.00493.00497.0040190001998165000
2016-12-14496.00499.00493.00496.0033420001656781000
2016-12-13491.00498.00489.00497.0042590002111376000
2016-12-12494.00495.00486.00491.0039850001956059000
2016-12-09500.00500.00491.00495.0050430002504375000
2016-12-08489.00494.00488.00494.0042920002108978000
2016-12-07478.00485.00475.00481.0039000001874967000
2016-12-06487.00488.00479.00483.0049510002388466000
2016-12-05486.00490.00482.00487.0040940001992216000
2016-12-02467.00484.00466.00484.0042100002008883000
2016-12-01473.00479.00469.00469.0038740001831551000
2016-11-30477.00477.00468.00469.0032980001550042000
2016-11-29472.00479.00471.00474.0027180001289195000
2016-11-28476.00477.00469.00477.0025930001229735000
2016-11-25475.00479.00472.00476.0025630001220613000
2016-11-24468.00473.00467.00473.0032350001523486000
2016-11-22459.00462.00456.00462.0026820001233157000
2016-11-21450.00458.00450.00456.001687000767824000
2016-11-18450.00451.00447.00449.0035970001616634000
2016-11-17447.00449.00445.00449.0022360001000581000
2016-11-16442.00449.00439.00449.0027320001218669000
2016-11-15446.00447.00435.00437.0035720001569548000
2016-11-14437.00450.00437.00447.0045660002034383000
2016-11-11423.00431.00421.00429.0044800001916343000
2016-11-10414.00419.00411.00419.0048090002003074000
2016-11-09418.00421.00392.00397.0076970003107040000
2016-11-08417.00424.00417.00418.0027670001161379000
2016-11-07433.00438.00416.00417.0056030002387410000
2016-11-04436.00438.00429.00433.0027770001200825000
2016-11-02444.00446.00440.00441.002227000984367000
2016-11-01443.00448.00438.00448.0027970001242047000
2016-10-31444.00445.00440.00445.0023690001050862000
2016-10-28443.00444.00441.00443.0027010001196198000
2016-10-27437.00440.00436.00438.001852000810683000
2016-10-26437.00441.00435.00438.0024560001076199000
2016-10-25437.00440.00435.00438.0037040001622329000
2016-10-24426.00432.00426.00431.0027230001169415000
2016-10-21423.00428.00422.00427.0033570001428151000
2016-10-20415.00420.00414.00420.001971000824426000
2016-10-19412.00413.00408.00411.001493000613431000
2016-10-18409.00415.00407.00414.001878000773648000
2016-10-17409.00413.00406.00410.001790000732915000
2016-10-14405.00411.00403.00410.0030320001235186000
2016-10-13414.00414.00402.00406.0027900001133693000
2016-10-12408.00418.00408.00410.0032550001342537000
2016-10-11405.00412.00405.00410.002396000979973000
2016-10-07405.00410.00404.00409.001864000761544000
2016-10-06406.00409.00404.00406.0032880001336712000
2016-10-05400.00404.00397.00403.0026680001070409000
2016-10-04397.00398.00393.00396.0025920001026571000
2016-10-03402.00403.00395.00395.0028910001152021000
2016-09-30402.00402.00396.00398.0038900001551769000
2016-09-29407.00412.00404.00410.002150000880462000
2016-09-28406.00407.00402.00404.0028450001150392000
2016-09-27400.00410.00399.00410.0033770001366983000
2016-09-26410.00410.00403.00404.0033270001351325000
2016-09-23417.00417.00412.00416.002109000874971000
2016-09-21406.00416.00400.00415.0032570001333908000
2016-09-20400.00406.00398.00404.0040550001630164000
2016-09-16404.00408.00401.00404.001966000793606000
2016-09-15404.00404.00399.00404.0025240001015072000
2016-09-14404.00407.00402.00405.0026110001056382000
2016-09-13403.00406.00401.00405.002302000929711000
2016-09-12410.00410.00402.00403.0026840001086747000
2016-09-09415.00420.00415.00416.0034590001440432000
2016-09-08420.00420.00413.00415.0029670001233410000
2016-09-07423.00424.00417.00418.002376000995402000
2016-09-06428.00431.00424.00429.001585000678397000
2016-09-05425.00429.00423.00427.002257000961135000
2016-09-02420.00424.00419.00420.0030400001280742000
2016-09-01419.00425.00417.00425.0032680001380177000
2016-08-31407.00417.00407.00416.0041670001722167000
2016-08-30403.00406.00403.00404.001534000620308000
2016-08-29404.00407.00402.00405.002054000832142000
2016-08-26404.00405.00396.00396.0031120001243383000
2016-08-25403.00406.00402.00404.0030360001226280000
2016-08-24399.00406.00399.00403.001989000801743000
2016-08-23395.00403.00395.00397.0030220001203697000
2016-08-22397.00405.00397.00401.0027060001085747000
2016-08-19396.00398.00393.00394.001466000579503000
2016-08-18397.00400.00392.00393.002454000969602000
2016-08-17390.00399.00387.00397.0029810001173976000
2016-08-16400.00400.00392.00392.0040480001599142000
2016-08-15413.00413.00398.00399.0031420001266945000
2016-08-12411.00415.00408.00414.0025100001036336000
2016-08-10411.00412.00404.00407.0031770001291642000
2016-08-09404.00411.00401.00410.001846000753779000
2016-08-08404.00406.00400.00404.0027680001117360000
2016-08-05398.00402.00396.00397.0026570001058172000
2016-08-04403.00406.00396.00398.0046360001849198000
2016-08-03415.00415.00401.00402.0042390001717408000
2016-08-02421.00431.00421.00422.0024980001063464000
2016-08-01423.00432.00418.00432.0040830001740143000
2016-07-29424.00431.00416.00430.0044390001890443000
2016-07-28431.00431.00423.00424.0023650001006216000
2016-07-27433.00439.00430.00435.0029960001300918000
2016-07-26435.00437.00427.00431.0038780001673933000
2016-07-25433.00444.00431.00441.0041510001825946000
2016-07-22429.00431.00424.00426.001984000847233000
2016-07-21438.00441.00426.00432.0029640001280764000
2016-07-20434.00434.00425.00431.002323000997588000
2016-07-19426.00438.00426.00438.0042280001831768000
2016-07-15418.00427.00416.00421.0036750001549753000
2016-07-14419.00419.00411.00417.0027390001139353000
2016-07-13418.00419.00410.00414.0039190001621648000
2016-07-12408.00417.00408.00410.0036430001499373000
2016-07-11392.00404.00391.00402.0029980001196563000
2016-07-08394.00396.00384.00384.0042210001639628000
2016-07-07395.00400.00392.00394.0036130001427283000
2016-07-06394.00398.00388.00398.0044560001754675000
2016-07-05401.00402.00398.00401.001826000730368000
2016-07-04392.00404.00392.00401.0026540001063773000
2016-07-01397.00404.00395.00400.0037670001503160000
2016-06-30397.00400.00392.00392.0044060001737526000
2016-06-29383.00398.00380.00392.0071380002792739000
2016-06-28383.00387.00379.00383.0057990002222736000
2016-06-27383.00395.00382.00394.0049680001930720000
2016-06-24416.00418.00378.00379.0050180001960462000
2016-06-23411.00416.00408.00415.002387000987070000
2016-06-22416.00418.00410.00412.0028890001192315000
2016-06-21413.00420.00407.00418.002253000936810000
2016-06-20408.00417.00407.00415.0035330001460730000
2016-06-17403.00407.00399.00399.0064740002596890000
2016-06-16405.00411.00398.00400.0054540002194111000
2016-06-15406.00411.00401.00408.0036650001493019000
2016-06-14418.00419.00402.00407.0047650001940131000
2016-06-13422.00422.00410.00410.0033290001377912000
2016-06-10427.00428.00422.00427.0039640001689210000
2016-06-09438.00438.00424.00429.0038050001632772000
2016-06-08445.00448.00438.00442.0029130001288742000
2016-06-07437.00438.00432.00437.0037610001640723000
2016-06-06434.00435.00427.00435.0037670001629293000
2016-06-03441.00444.00435.00437.0030380001331295000
2016-06-02448.00454.00439.00442.0057520002556427000
2016-06-01458.00459.00450.00453.0045940002083863000
2016-05-31450.00457.00450.00456.0059560002707036000
2016-05-30445.00448.00439.00447.0024600001095653000
2016-05-27440.00440.00435.00437.0026820001172962000
2016-05-26440.00441.00435.00436.0046120002018724000
2016-05-25440.00445.00435.00443.0055960002471746000
2016-05-24422.00430.00422.00427.0042710001822317000
2016-05-23423.00424.00417.00422.0031960001344191000
2016-05-20410.00423.00410.00423.0034720001453298000
2016-05-19424.00427.00415.00416.0046480001945112000
2016-05-18419.00429.00418.00424.0033760001429188000
2016-05-17426.00427.00418.00420.0033950001430243000
2016-05-16423.00426.00418.00420.0034090001437031000
2016-05-13451.00455.00421.00424.0066870002911762000
2016-05-12443.00444.00438.00443.0030600001350182000
2016-05-11446.00446.00435.00439.0041020001802353000
2016-05-10427.00438.00426.00436.0054300002352242000
2016-05-09434.00434.00425.00428.0031730001359674000
2016-05-06433.00438.00421.00427.0057680002454939000
2016-05-02437.00437.00426.00430.0048560002091123000
2016-04-28479.00481.00452.00453.0039290001822778000
2016-04-27479.00480.00475.00476.0028440001356173000
2016-04-26467.00479.00466.00478.0030190001429788000
2016-04-25485.00485.00468.00470.0036130001705608000
2016-04-22475.00485.00475.00485.0027830001337628000
2016-04-21480.00482.00475.00481.0025830001238133000

   ※ 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