[3865 東証1部] 北越紀州製紙 日足 時系列データ

[3865 東証1部] 北越紀州製紙 (パルプ・紙)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-22632.00632.00623.00623.00642500402551900
2017-11-21629.00634.00621.00624.001575300986961200
2017-11-20631.00637.00627.00629.001189400751010200
2017-11-17646.00647.00630.00636.001168800742981600
2017-11-16624.00642.00623.00639.001377500872844100
2017-11-15646.00646.00620.00630.0017788001121964700
2017-11-14675.00675.00638.00642.0034751002256414100
2017-11-13720.00725.00709.00710.00851000609419300
2017-11-10717.00727.00702.00719.001095700788218500
2017-11-09747.00754.00726.00730.0013805001021762200
2017-11-08739.00745.00730.00740.001144700844811300
2017-11-07726.00742.00715.00740.00624300457456600
2017-11-06741.00746.00729.00733.001258200926432900
2017-11-02740.00740.00732.00739.00913300672926100
2017-11-01734.00749.00730.00740.0013637001008985700
2017-10-31727.00732.00720.00725.0016014001163915700
2017-10-30729.00732.00723.00727.001305300949941000
2017-10-27725.00731.00717.00726.001023700742846900
2017-10-26714.00728.00708.00724.001182200853737900
2017-10-25733.00733.00720.00721.00847100614806200
2017-10-24729.00733.00727.00728.00702100512038600
2017-10-23731.00732.00724.00724.00816100592718500
2017-10-20725.00728.00720.00720.00909000657097400
2017-10-19729.00733.00721.00725.00632800459951800
2017-10-18727.00732.00726.00729.00384300280164500
2017-10-17732.00733.00723.00729.00522500380494100
2017-10-16730.00734.00726.00730.00780900570325600
2017-10-13724.00729.00713.00723.001139500822493000
2017-10-12721.00723.00713.00721.00701700504308200
2017-10-11720.00728.00717.00719.00841700606639500
2017-10-10730.00731.00714.00717.0015902001143096400
2017-10-06741.00742.00726.00728.001137900832900700
2017-10-05734.00744.00732.00743.0013837001023120500
2017-10-04738.00739.00728.00730.0014294001045261100
2017-10-03722.00733.00719.00732.0019120001388914700
2017-10-02706.00739.00706.00722.0052887003814609600
2017-09-29696.00714.00680.00703.002427070016993420300
2017-09-28692.00706.00687.00697.0035123002447432100
2017-09-27705.00711.00693.00694.0017608001231440600
2017-09-26720.00721.00700.00702.001388900981475600
2017-09-25728.00730.00707.00712.0016508001178930100
2017-09-22712.00718.00706.00717.0024376001737536900
2017-09-21697.00708.00695.00705.0023389001642213200
2017-09-20696.00698.00681.00692.0015056001037640600
2017-09-19678.00694.00675.00692.0020002001371537300
2017-09-15681.00683.00670.00677.001412400953378000
2017-09-14683.00688.00673.00676.001124500761641900
2017-09-13680.00688.00674.00682.0018001001224158600
2017-09-12669.00675.00666.00674.001319400886260200
2017-09-11665.00673.00662.00665.001487400988601500
2017-09-08668.00686.00661.00665.0028170001885161700
2017-09-07678.00693.00668.00674.0026835001819103800
2017-09-06683.00683.00647.00675.0062753004197983400
2017-09-05725.00730.00712.00719.001264800909300200
2017-09-04734.00734.00723.00725.001113400808561900
2017-09-01733.00741.00725.00730.001075900786113400
2017-08-31737.00738.00729.00731.00652100477474800
2017-08-30738.00744.00732.00735.00810900597361800
2017-08-29739.00741.00728.00734.001200100880758300
2017-08-28755.00757.00746.00748.00657800493510600
2017-08-25743.00752.00741.00751.00992100741871500
2017-08-24741.00746.00737.00742.00743400551412000
2017-08-23736.00746.00732.00746.001005200745912300
2017-08-22736.00741.00730.00736.00722700532457500
2017-08-21724.00737.00723.00736.00914100668819400
2017-08-18735.00741.00726.00729.001248100910211900
2017-08-17755.00756.00744.00745.00848800635399600
2017-08-16752.00766.00751.00752.001030200779097000
2017-08-15769.00772.00759.00761.00928100708783800
2017-08-14792.00804.00765.00768.0022617001750396400
2017-08-10749.00756.00740.00747.00921200691076400
2017-08-09750.00755.00740.00748.001110200829717400
2017-08-08764.00770.00755.00761.00663100505283800
2017-08-07754.00764.00753.00761.00616600468870200
2017-08-04766.00767.00746.00748.001264000952224300
2017-08-03765.00779.00765.00773.00715000552295100
2017-08-02780.00782.00765.00767.00808200622774200
2017-08-01769.00778.00763.00776.00523200405150100
2017-07-31765.00775.00765.00774.00621800479992600
2017-07-28768.00773.00760.00771.00801800616347200
2017-07-27778.00782.00772.00772.001111100861570400
2017-07-26791.00798.00783.00785.00684100538825000
2017-07-25794.00797.00784.00789.00830500655119200
2017-07-24778.00803.00775.00800.001152300915188400
2017-07-21792.00794.00786.00786.00778600614242100
2017-07-20799.00802.00790.00799.001203100958524800
2017-07-19825.00827.00794.00797.0022077001779861100
2017-07-18832.00837.00827.00833.00519100432032600
2017-07-14831.00842.00829.00835.00707500590996500
2017-07-13845.00851.00826.00826.001027500855377800
2017-07-12846.00851.00842.00847.00457300387266300
2017-07-11848.00861.00848.00856.00361200309054100
2017-07-10853.00857.00849.00854.00542900463271100
2017-07-07859.00860.00843.00844.00765600649542700
2017-07-06855.00864.00854.00860.00604400520115100
2017-07-05865.00872.00861.00868.00998500865826300
2017-07-04883.00883.00870.00874.00696900609581300
2017-07-03882.00885.00868.00870.00691800604641300
2017-06-30886.00890.00880.00881.00513800453545300
2017-06-29912.00925.00888.00892.001084600975474400
2017-06-28909.00912.00906.00911.00328600298778600
2017-06-27897.00912.00896.00907.00480100434829900
2017-06-26900.00900.00887.00889.00455900406183100
2017-06-23904.00904.00890.00900.00473200425137300
2017-06-22899.00906.00893.00896.00557800500765800
2017-06-21910.00913.00902.00905.00477900433479200
2017-06-20916.00927.00911.00914.00758800695770300
2017-06-19913.00918.00910.00914.00455700416264000
2017-06-16910.00912.00899.00907.00706000639688900
2017-06-15909.00910.00899.00900.00438000395359400
2017-06-14901.00909.00901.00906.00438400397158400
2017-06-13889.00900.00889.00896.00427500382892400
2017-06-12881.00898.00881.00890.00400600356551000
2017-06-09874.00888.00871.00884.001026400900809200
2017-06-08872.00875.00867.00869.00521300453233500
2017-06-07877.00878.00868.00876.00435200380351900
2017-06-06876.00879.00868.00873.00557200486625100
2017-06-05869.00879.00865.00874.00379100331243900
2017-06-02859.00876.00856.00871.00774800674195000
2017-06-01847.00862.00844.00856.00499800427850300
2017-05-31863.00864.00851.00851.00435500371468300
2017-05-30872.00872.00856.00861.00480900414498000
2017-05-29878.00878.00870.00872.00308100268892400
2017-05-26876.00884.00869.00875.00539000472574200
2017-05-25874.00881.00870.00881.00802400704366700
2017-05-24866.00874.00862.00871.00744200646839900
2017-05-23849.00858.00847.00852.00354600302481700
2017-05-22845.00857.00845.00856.00416400355165600
2017-05-19835.00850.00830.00847.00779200658193200
2017-05-18843.00856.00836.00844.00837800707043700
2017-05-17845.00854.00844.00851.00788300670005200
2017-05-16850.00855.00843.00854.00654300556758900
2017-05-15859.00860.00836.00851.0015085001282467300
2017-05-12803.00808.00790.00799.00975900781053900
2017-05-11799.00803.00794.00800.00480600384250200
2017-05-10808.00811.00802.00804.00491500395564300
2017-05-09799.00808.00795.00807.00627100504065100
2017-05-08785.00799.00782.00796.00992300787178800
2017-05-02762.00776.00762.00772.00456800352347500
2017-05-01766.00770.00762.00763.00432300330641700
2017-04-28773.00779.00771.00777.00576600447318300
2017-04-27768.00779.00768.00772.00505800391237100
2017-04-26765.00776.00764.00774.00585800452121600
2017-04-25767.00770.00759.00763.00634400484352700
2017-04-24755.00763.00753.00762.00778000590675900
2017-04-21741.00753.00741.00748.00640700479026800
2017-04-20745.00748.00738.00742.00601900446674600
2017-04-19744.00746.00733.00745.00635200471840800
2017-04-18746.00753.00741.00745.00530100395794500
2017-04-17737.00740.00732.00739.00425800313723600
2017-04-14781.00782.00737.00739.00991100753702200
2017-04-13754.00766.00754.00766.00877400668492100
2017-04-12749.00755.00745.00755.00525400395469500
2017-04-11743.00755.00743.00752.00496600373013700
2017-04-10748.00757.00746.00753.00376400282821300
2017-04-07748.00755.00738.00752.00991600743985600
2017-04-06753.00755.00741.00745.00694900517929300
2017-04-05772.00778.00751.00762.00704600537364600
2017-04-04768.00778.00762.00774.00689400531160000
2017-04-03776.00779.00771.00775.00595500461289800
2017-03-31779.00782.00773.00776.00754400586150200
2017-03-30782.00786.00777.00779.00484700378489500
2017-03-29790.00796.00785.00788.00618900488128500
2017-03-28788.00796.00786.00791.00616900487488200
2017-03-27790.00795.00775.00783.00748300587044800
2017-03-24774.00806.00774.00797.0013432001067818900
2017-03-23773.00776.00760.00763.00304300232570200
2017-03-22773.00774.00764.00771.00635700489598300
2017-03-21769.00784.00769.00778.00283700220772900
2017-03-17768.00778.00766.00773.00582200450118500
2017-03-16778.00782.00771.00778.00366800285444300
2017-03-15782.00786.00775.00782.00293400229428900
2017-03-14784.00792.00783.00784.00280600220609600
2017-03-13788.00794.00785.00788.00339700267874000
2017-03-10772.00792.00766.00788.001136000885082700
2017-03-09777.00781.00772.00774.00407600315900900
2017-03-08777.00778.00770.00776.00418900324804000
2017-03-07771.00778.00770.00777.00436200338178000
2017-03-06770.00774.00766.00774.00334900258557100
2017-03-03772.00777.00768.00771.00441500340772800
2017-03-02780.00787.00775.00778.00727700566769600
2017-03-01773.00778.00766.00775.00688900532135800
2017-02-28772.00778.00766.00772.00847900655638500
2017-02-27779.00779.00763.00769.00804100617445900
2017-02-24780.00785.00774.00781.00330700258039800
2017-02-23793.00797.00778.00781.00409900320967600
2017-02-22785.00790.00780.00787.00845500664583200
2017-02-21757.00787.00756.00787.00770700600186500
2017-02-20744.00753.00736.00751.00412900308640000
2017-02-17747.00752.00743.00750.00599000448514500
2017-02-16754.00761.00752.00756.00509000385017700
2017-02-15746.00770.00746.00766.00922700699903500
2017-02-14725.00752.00721.00741.0016789001239820700
2017-02-13700.00700.00689.00695.00431200299880400
2017-02-10684.00698.00682.00693.00903900624118900
2017-02-09676.00681.00673.00674.00419000283255600
2017-02-08678.00682.00675.00680.00387200263040900
2017-02-07678.00687.00677.00683.00402800275144900
2017-02-06692.00692.00678.00683.00448200305997100
2017-02-03676.00688.00676.00684.00406300277587300
2017-02-02688.00688.00673.00674.00476500323540700
2017-02-01675.00690.00671.00689.00329100225684400
2017-01-31689.00693.00682.00685.00555900380946200
2017-01-30693.00699.00689.00697.00409300284327900
2017-01-27688.00699.00685.00694.00558800387254000
2017-01-26689.00692.00682.00688.00750100515662000
2017-01-25684.00692.00675.00679.00553900377262200
2017-01-24679.00680.00669.00674.00645500435016600
2017-01-23677.00680.00664.00676.00749100505886900
2017-01-20676.00681.00672.00677.00497500336543500
2017-01-19660.00684.00660.00681.00702400476377800
2017-01-18665.00669.00655.00668.00855400566531400
2017-01-17683.00683.00669.00670.00702700473976900
2017-01-16692.00695.00685.00686.00516000354655500
2017-01-13687.00699.00679.00699.00792600547291500
2017-01-12707.00707.00688.00690.00625200432678500
2017-01-11699.00707.00696.00700.00507000355183900
2017-01-10699.00707.00695.00700.00975800683892900
2017-01-06685.00696.00682.00696.00477500329982200
2017-01-05689.00692.00677.00680.00780300532724400
2017-01-04665.00696.00665.00694.00685000470513100
2016-12-30662.00668.00661.00664.00433700288053400
2016-12-29680.00680.00667.00670.00461600310262200
2016-12-28672.00682.00669.00679.00473400321350500
2016-12-27675.00684.00669.00672.00829400559706900
2016-12-26690.00690.00683.00685.00516800354131100
2016-12-22689.00690.00679.00685.00455400311040100
2016-12-21683.00688.00681.00686.00593000406227000
2016-12-20680.00680.00673.00679.00591700400495200
2016-12-19678.00683.00675.00682.00506100343845000
2016-12-16682.00688.00667.00678.00844600571510900
2016-12-15676.00680.00671.00675.00620400419161800
2016-12-14678.00679.00670.00677.00555400375698000
2016-12-13675.00679.00671.00675.00504800340572300
2016-12-12675.00679.00667.00674.00706200475595900
2016-12-09676.00678.00671.00676.0016754001132316100
2016-12-08661.00667.00659.00666.00780800518489600
2016-12-07649.00657.00648.00656.00659400430741300
2016-12-06657.00658.00635.00646.001152600742616000
2016-12-05660.00663.00652.00657.00636900418580100
2016-12-02646.00662.00643.00660.00852400558402900
2016-12-01646.00652.00642.00644.001179300762201100
2016-11-30660.00663.00654.00656.00629200413966100
2016-11-29656.00662.00653.00658.00684900450855600
2016-11-28658.00659.00649.00657.00637700417590200
2016-11-25660.00668.00658.00665.00648100430608100
2016-11-24650.00662.00647.00656.00925200606049100
2016-11-22649.00649.00641.00644.00772700498219000
2016-11-21635.00647.00635.00644.00800100514860400
2016-11-18626.00638.00622.00635.001091500690272300

   ※ 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。 

Twitter