[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 
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
2016-04-20477.00481.00469.00472.0027400001298493000
2016-04-19470.00476.00470.00476.0024490001159328000
2016-04-18451.00463.00451.00459.0026180001198550000
2016-04-15465.00475.00464.00470.0030820001448495000
2016-04-14448.00466.00446.00465.0037260001715201000
2016-04-13442.00449.00438.00441.0031270001383018000
2016-04-12425.00441.00425.00439.0024430001066301000
2016-04-11427.00431.00419.00427.002327000988638000
2016-04-08414.00435.00412.00428.0030500001294414000
2016-04-07420.00423.00415.00418.0025200001054087000
2016-04-06418.00426.00416.00418.0024770001039993000
2016-04-05429.00429.00416.00418.0035050001475215000
2016-04-04432.00438.00426.00430.0031470001358060000
2016-04-01444.00445.00424.00427.0057120002463059000
2016-03-31457.00460.00451.00452.0036500001660128000
2016-03-30472.00472.00455.00456.0033860001562121000
2016-03-29463.00473.00462.00472.0022130001037674000
2016-03-28474.00477.00465.00471.0022360001052949000
2016-03-25469.00470.00462.00466.001584000738434000
2016-03-24470.00471.00463.00467.0023530001099086000
2016-03-23473.00477.00466.00469.0023250001094767000
2016-03-22472.00480.00468.00476.0023210001101752000
2016-03-18466.00470.00461.00467.0028860001342680000
2016-03-17475.00477.00462.00467.0027370001283309000
2016-03-16471.00475.00466.00467.0033110001552814000
2016-03-15472.00482.00466.00479.0040670001940230000
2016-03-14465.00479.00464.00476.0038590001826823000
2016-03-11453.00462.00450.00461.0054650002491601000
2016-03-10456.00462.00452.00458.0046200002114222000
2016-03-09456.00456.00441.00450.0033800001511367000
2016-03-08457.00462.00449.00459.0040610001853100000
2016-03-07451.00464.00449.00461.0040900001876019000
2016-03-04447.00457.00447.00456.0028100001274887000
2016-03-03439.00451.00439.00451.0032850001469714000
2016-03-02437.00441.00433.00439.0034140001496767000
2016-03-01425.00429.00417.00425.0035830001516204000
2016-02-29443.00447.00427.00427.0032450001406133000
2016-02-26437.00448.00437.00438.0029350001297510000
2016-02-25429.00439.00428.00435.0029780001293497000
2016-02-24425.00434.00424.00427.0024650001055541000
2016-02-23433.00440.00426.00427.0029650001276012000
2016-02-22427.00433.00423.00430.0028620001228147000
2016-02-19434.00435.00423.00430.0033470001431913000
2016-02-18438.00446.00437.00440.0043190001906785000
2016-02-17425.00432.00419.00426.0051330002179931000
2016-02-16423.00436.00421.00428.0045430001950912000
2016-02-15426.00431.00414.00427.0058380002473892000
2016-02-12404.00419.00403.00410.0070130002883107000
2016-02-10441.00443.00414.00423.0056260002385447000
2016-02-09455.00456.00434.00437.0067550002999700000
2016-02-08464.00481.00460.00479.0045820002171286000
2016-02-05448.00468.00445.00466.0054120002492010000
2016-02-04450.00472.00450.00461.0037500001730497000
2016-02-03467.00467.00454.00456.0041020001883453000
2016-02-02484.00486.00474.00475.0040380001934902000
2016-02-01488.00490.00483.00489.0036830001795670000
2016-01-29470.00485.00460.00483.0049190002332084000
2016-01-28473.00475.00464.00465.0053260002492388000
2016-01-27458.00473.00455.00469.0059500002764047000
2016-01-26453.00453.00442.00444.0042410001891466000
2016-01-25459.00465.00450.00461.0033850001552945000
2016-01-22437.00450.00433.00449.0053410002359940000
2016-01-21433.00440.00421.00421.0054540002350728000
2016-01-20450.00455.00435.00435.0047450002092538000
2016-01-19442.00452.00442.00448.0047640002122570000
2016-01-18445.00447.00437.00445.0037140001646712000
2016-01-15463.00464.00450.00453.0031320001425913000
2016-01-14457.00459.00446.00455.0045010002040704000
2016-01-13465.00469.00459.00466.0039640001840424000
2016-01-12458.00465.00451.00453.0042670001946091000
2016-01-08457.00469.00456.00461.0043350002003697000
2016-01-07469.00472.00459.00464.0060910002831371000
2016-01-06474.00477.00468.00471.0038600001822324000
2016-01-05480.00483.00471.00477.0034560001650565000
2016-01-04490.00495.00477.00483.0053170002573177000
2015-12-30498.00500.00489.00489.0034870001715244000
2015-12-29494.00494.00484.00492.0024760001214681000
2015-12-28483.00498.00483.00492.0040070001974302000
2015-12-25480.00487.00477.00480.0024950001198924000
2015-12-24488.00492.00482.00483.0032930001600920000
2015-12-22486.00488.00478.00485.0027580001333628000
2015-12-21483.00488.00475.00486.0068280003287165000
2015-12-18498.00502.00483.00483.0067160003292193000
2015-12-17501.00505.00497.00500.0053690002691224000
2015-12-16489.00495.00486.00490.0038640001890013000
2015-12-15492.00496.00483.00483.0042150002051731000
2015-12-14489.00495.00482.00494.0050130002450773000
2015-12-11492.00499.00492.00497.0065350003232789000
2015-12-10499.00506.00495.00498.0049590002473975000
2015-12-09508.00511.00503.00505.0048870002475291000
2015-12-08516.00520.00511.00511.0046040002363124000
2015-12-07526.00532.00515.00516.0038420001997386000
2015-12-04523.00527.00517.00520.0063400003304332000
2015-12-03531.00534.00526.00528.0051790002746755000
2015-12-02537.00540.00533.00534.0048830002614935000
2015-12-01534.00544.00530.00538.0055970003014616000
2015-11-30545.00547.00534.00534.0085460004595583000
2015-11-27555.00557.00546.00548.0034950001923636000
2015-11-26568.00568.00557.00559.0033720001887400000

   ※ 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