[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 
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
2016-04-14661.00686.00655.00684.00875900593986600
2016-04-13660.00666.00648.00651.001005200656444700
2016-04-12650.00657.00642.00656.00784800511652400
2016-04-11652.00652.00631.00646.00729300468745900
2016-04-08639.00661.00621.00653.001390300894667000
2016-04-07644.00653.00639.00644.001095500706900800
2016-04-06637.00645.00629.00641.00624800399373800
2016-04-05652.00653.00630.00633.00805400513299500
2016-04-04643.00658.00642.00647.00901100585129100
2016-04-01668.00669.00636.00639.00950200615075000
2016-03-31678.00683.00669.00671.00649700438674800
2016-03-30697.00697.00673.00675.00713600485181200
2016-03-29678.00690.00670.00689.00537100367194000
2016-03-28693.00696.00685.00691.00379900262424800
2016-03-25698.00698.00683.00685.00573700394881400
2016-03-24689.00695.00684.00691.00552300381474700
2016-03-23690.00700.00687.00693.00529300366894500
2016-03-22686.00698.00679.00696.00676500467620500
2016-03-18679.00682.00667.00677.00698600471673100
2016-03-17687.00687.00670.00673.00550600372582100
2016-03-16670.00688.00669.00677.00580700394637600
2016-03-15680.00684.00668.00677.00540900365980800
2016-03-14672.00684.00672.00682.00490700333436700
2016-03-11662.00671.00644.00671.0020560001361177400
2016-03-10658.00673.00654.00672.00776400517713600
2016-03-09653.00654.00633.00650.00656300424119900
2016-03-08675.00676.00650.00662.00599200395396800
2016-03-07673.00678.00667.00673.00993800669159200
2016-03-04651.00672.00651.00670.00567900377321800
2016-03-03645.00663.00645.00656.00687300450204500
2016-03-02645.00655.00642.00651.00668100435037100
2016-03-01639.00642.00625.00635.00651300411739000
2016-02-29641.00653.00630.00630.00556200354940600
2016-02-26643.00658.00641.00642.00690800446340300
2016-02-25636.00642.00629.00638.00700400445792600
2016-02-24624.00640.00621.00634.00860800544726000
2016-02-23627.00636.00619.00622.00756900473107900
2016-02-22608.00623.00604.00617.00734800452701900
2016-02-19620.00620.00599.00610.00880900535362100
2016-02-18624.00640.00622.00627.00874800551505200
2016-02-17625.00631.00598.00611.001428200869485400
2016-02-16617.00648.00613.00632.001237400784567300
2016-02-15607.00629.00590.00628.0027933001711021000
2016-02-12641.00670.00636.00657.0018695001220544400
2016-02-10673.00676.00636.00656.001282400836396700
2016-02-09686.00691.00662.00669.00931200628561300
2016-02-08701.00717.00691.00716.00814400575978300
2016-02-05687.00703.00686.00700.00807600561165800
2016-02-04679.00704.00675.00699.00685000476238300
2016-02-03694.00694.00678.00682.00771000526501700
2016-02-02723.00726.00702.00707.00654500464053300
2016-02-01721.00731.00715.00726.00852700617891200
2016-01-29703.00729.00693.00726.001372900979003600
2016-01-28695.00703.00681.00693.001183700821128600
2016-01-27664.00695.00664.00692.00940900645256400
2016-01-26670.00676.00654.00657.001445400955797700
2016-01-25677.00691.00666.00689.00980600669252600
2016-01-22654.00665.00642.00663.001190500779074800
2016-01-21648.00663.00634.00634.001245100806370800
2016-01-20672.00675.00641.00644.00957500621620700
2016-01-19656.00666.00650.00664.00798700526588700
2016-01-18649.00654.00635.00650.00652400422436200
2016-01-15671.00676.00656.00658.00742200491847800
2016-01-14678.00681.00655.00667.001002000665930200
2016-01-13674.00688.00674.00688.00680900465429200
2016-01-12685.00690.00665.00669.001027300690388000
2016-01-08663.00702.00663.00688.0020096001372504500
2016-01-07692.00692.00670.00674.001338400906848700
2016-01-06689.00701.00688.00696.001076900748726300
2016-01-05699.00708.00690.00693.00962200670756800
2016-01-04713.00727.00692.00695.00968200679684200
2015-12-30718.00723.00704.00714.00659100468757100
2015-12-29718.00718.00700.00713.00528600376548700
2015-12-28710.00722.00708.00719.00488100349722300
2015-12-25703.00708.00694.00700.00465800326476700
2015-12-24711.00720.00694.00696.00471700331893900
2015-12-22710.00711.00692.00707.00692500486344300
2015-12-21715.00720.00702.00720.00732100521239700
2015-12-18745.00748.00715.00716.001374500999993600
2015-12-17747.00769.00740.00744.001125900843269200
2015-12-16719.00727.00716.00726.00759400548113100
2015-12-15735.00747.00715.00716.00701300505848700
2015-12-14720.00734.00714.00731.00700800507978700
2015-12-11732.00745.00732.00739.0018186001336137900
2015-12-10738.00751.00733.00735.00970900718665400
2015-12-09748.00753.00736.00743.00870500646413700
2015-12-08757.00766.00748.00753.00757200570572800
2015-12-07766.00776.00760.00763.00684100523154700
2015-12-04769.00782.00760.00762.00866000662443100
2015-12-03787.00788.00773.00779.0012934001010611000
2015-12-02810.00817.00789.00789.0013555001078470000
2015-12-01810.00826.00810.00820.00738700604534100

   ※ 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