[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 
2017-04-21741.00753.00741.00748.00640700479026800
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
2016-11-17617.00626.00616.00620.00889800552393300
2016-11-16594.00619.00594.00618.0018337001117805500
2016-11-15607.00613.00592.00594.0020485001224481700
2016-11-14646.00668.00643.00647.001079600704931200
2016-11-11656.00656.00638.00641.001128200729006000
2016-11-10640.00645.00634.00640.00864200552429400
2016-11-09651.00657.00601.00607.001024200633413800
2016-11-08644.00654.00644.00647.00606800392872700
2016-11-07650.00654.00641.00644.00709800458697700
2016-11-04644.00649.00638.00647.00523100337254200
2016-11-02654.00654.00644.00645.00429800277961900
2016-11-01650.00657.00645.00656.00444400289620800
2016-10-31653.00659.00650.00657.00351600230637800
2016-10-28654.00660.00650.00657.001497000982001700
2016-10-27652.00655.00646.00652.00447800291385600
2016-10-26648.00654.00642.00653.00576900375231000
2016-10-25643.00654.00641.00651.00838400543189400
2016-10-24637.00639.00632.00639.00688100437716300
2016-10-21643.00644.00629.00638.00880400560773200
2016-10-20623.00635.00622.00635.00701000441922700
2016-10-19620.00624.00616.00618.00435100269241900
2016-10-18613.00620.00608.00619.00544200334726300
2016-10-17613.00621.00611.00612.00454100278709600
2016-10-14612.00615.00608.00612.001077000659192000
2016-10-13630.00630.00613.00615.00444600274645100
2016-10-12621.00630.00620.00626.00533100333721800
2016-10-11625.00631.00622.00624.00500500312835700
2016-10-07626.00628.00623.00624.00468400292772900
2016-10-06627.00628.00621.00623.00691600431727700
2016-10-05612.00620.00611.00618.00537500331575500
2016-10-04616.00618.00610.00614.00645100395759700
2016-10-03609.00618.00608.00613.00640100392896200
2016-09-30615.00615.00605.00607.00767500467429700
2016-09-29625.00630.00622.00622.00563400352114300
2016-09-28618.00624.00614.00616.00723100446450000
2016-09-27622.00631.00613.00630.00690000430402800
2016-09-26630.00635.00621.00623.00679000425470400
2016-09-23636.00640.00628.00638.00742000472347900
2016-09-21622.00635.00614.00631.00835100522883400
2016-09-20622.00623.00616.00623.001018300631197500
2016-09-16634.00639.00621.00623.00786400492804800
2016-09-15635.00637.00629.00633.00644700407752500
2016-09-14637.00641.00634.00637.00581900370928700
2016-09-13643.00647.00636.00643.00462000296247000
2016-09-12650.00651.00638.00640.00550900353979100
2016-09-09662.00668.00655.00659.001239900819679300
2016-09-08661.00662.00650.00652.00707300462039400
2016-09-07665.00666.00656.00658.00945600623396100
2016-09-06654.00667.00654.00665.00750600497597200
2016-09-05651.00654.00645.00652.00615300401021400
2016-09-02655.00655.00643.00647.00896900581115100
2016-09-01650.00660.00648.00651.00830400541779600
2016-08-31644.00653.00642.00650.00902300586284200
2016-08-30630.00645.00630.00643.00897000574831400
2016-08-29630.00640.00626.00636.00983200622248700
2016-08-26632.00637.00624.00630.001172600739629500
2016-08-25641.00642.00629.00634.001211200767204100
2016-08-24633.00644.00627.00643.00716400458971000
2016-08-23644.00647.00630.00633.001215500773984400
2016-08-22651.00657.00646.00654.00641400418949100
2016-08-19663.00666.00646.00654.00648800423756100
2016-08-18661.00672.00654.00662.00872100578527600
2016-08-17680.00680.00657.00661.001370900909358200
2016-08-16695.00696.00680.00687.00779600536015500
2016-08-15745.00745.00683.00692.0015391001071591800
2016-08-12755.00766.00748.00760.001183500895670900
2016-08-10749.00754.00740.00752.00794600595516900
2016-08-09724.00748.00724.00746.00628300465686400
2016-08-08709.00724.00709.00721.00671100482050900
2016-08-05691.00713.00688.00706.00932700657886800
2016-08-04707.00709.00694.00697.00800000558994600
2016-08-03723.00729.00705.00706.00977800696561300
2016-08-02738.00755.00735.00745.00620200462890100
2016-08-01719.00746.00709.00745.001213800892251300
2016-07-29717.00736.00711.00728.00610800441852800
2016-07-28745.00748.00728.00732.00552900405837900
2016-07-27749.00763.00745.00749.00642700482544100
2016-07-26757.00757.00741.00748.00667900499410100
2016-07-25729.00753.00728.00753.00702400523910300
2016-07-22758.00764.00742.00743.00521000390342200
2016-07-21765.00769.00752.00759.00426700323673700
2016-07-20763.00763.00748.00759.00474900359437900
2016-07-19739.00765.00739.00763.00797600600915200
2016-07-15746.00748.00725.00726.00733100537702300
2016-07-14755.00759.00744.00748.00862600647620600
2016-07-13775.00775.00757.00763.00627400478849600
2016-07-12767.00779.00756.00760.00887200677619800
2016-07-11751.00761.00745.00755.00755000570302800
2016-07-08752.00752.00734.00738.001127800837655200
2016-07-07739.00752.00739.00746.00883200658579000
2016-07-06709.00736.00709.00736.00901800654362600
2016-07-05707.00716.00703.00714.00303900216103100
2016-07-04703.00719.00702.00716.00353900252255800
2016-07-01710.00717.00706.00711.00563200400671300
2016-06-30702.00707.00694.00703.00723200506632200
2016-06-29685.00706.00685.00698.00703300492281700
2016-06-28678.00699.00678.00688.00628200432349700
2016-06-27666.00698.00663.00695.00909600621169700
2016-06-24704.00707.00643.00647.001019600679187600
2016-06-23692.00701.00690.00698.00373700260124100
2016-06-22700.00702.00686.00695.00511900355534400
2016-06-21697.00699.00687.00696.00450100312492000
2016-06-20691.00706.00684.00703.001120900782307200
2016-06-17670.00677.00666.00673.00905100608816000
2016-06-16678.00685.00660.00661.00682500455837500
2016-06-15679.00685.00674.00679.00661800449428000
2016-06-14685.00689.00670.00681.00952800645172400
2016-06-13711.00711.00682.00683.00658300453707800
2016-06-10709.00712.00701.00710.0015116001071411700
2016-06-09725.00728.00707.00713.001074100766315200
2016-06-08724.00736.00717.00731.001065000776407700
2016-06-07728.00728.00716.00721.00792900571899000
2016-06-06724.00728.00709.00724.001065300767438900
2016-06-03736.00738.00722.00731.00584800427388200
2016-06-02744.00751.00739.00745.00661800492732200
2016-06-01767.00775.00752.00754.00504600382859400
2016-05-31770.00774.00758.00769.00744500570269600
2016-05-30745.00763.00745.00763.00990500747891200
2016-05-27732.00735.00723.00728.00437700318735800
2016-05-26733.00739.00728.00733.00535100392989100
2016-05-25737.00737.00725.00729.00482800352340800
2016-05-24714.00726.00712.00722.00843000607211800
2016-05-23719.00722.00705.00714.00716700511461300
2016-05-20697.00715.00691.00713.00754100534281700
2016-05-19708.00708.00694.00699.00734700512834100
2016-05-18706.00713.00694.00701.001024100719597100
2016-05-17722.00722.00699.00708.001326500937819800
2016-05-16710.00733.00704.00714.0024178001739872000
2016-05-13702.00702.00677.00677.001194200825186100
2016-05-12690.00692.00678.00691.00589400404941200
2016-05-11688.00688.00673.00680.00644200438536000
2016-05-10665.00676.00658.00674.00863800579727200
2016-05-09665.00666.00656.00658.00571700376975800
2016-05-06664.00664.00637.00655.0015719001023338000
2016-05-02680.00682.00661.00672.00984500662121800
2016-04-28733.00738.00694.00696.00957100680512800
2016-04-27722.00740.00716.00729.001312800957676000
2016-04-26704.00712.00695.00710.00594800419473900
2016-04-25718.00718.00701.00703.00659400464692800
2016-04-22705.00715.00700.00715.00943400668962700
2016-04-21709.00710.00700.00710.00841300595886500
2016-04-20706.00711.00689.00695.00974400678588300
2016-04-19687.00705.00684.00703.001130300791477300
2016-04-18671.00678.00667.00667.00976500654903500
2016-04-15687.00698.00683.00695.00753700522126700

   ※ 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