[3877 東証1部] 中越パルプ工業 日足 時系列データ

[3877 東証1部] 中越パルプ工業 (パルプ・紙)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22225.00225.00221.00224.0022700050611000
2017-09-21224.00226.00223.00225.0011000024672000
2017-09-20224.00227.00224.00225.0016900037937000
2017-09-19226.00228.00225.00227.0016200036666000
2017-09-15220.00226.00220.00226.0020600046207000
2017-09-14226.00227.00212.00223.0021800048006000
2017-09-13225.00230.00225.00225.0032900074604000
2017-09-12224.00226.00222.00224.0014700032986000
2017-09-11220.00223.00220.00223.008700019299000
2017-09-08218.00221.00218.00221.0011600025390000
2017-09-07216.00220.00216.00220.008400018394000
2017-09-06217.00217.00214.00216.0019800042654000
2017-09-05221.00221.00217.00217.0024000052539000
2017-09-04224.00224.00220.00220.0012000026600000
2017-09-01225.00226.00223.00224.008100018124000
2017-08-31224.00227.00223.00226.007500016832000
2017-08-30224.00224.00222.00223.0012200027269000
2017-08-29223.00224.00222.00223.008800019624000
2017-08-28226.00226.00223.00225.0015900035695000
2017-08-25225.00226.00223.00226.009600021614000
2017-08-24224.00224.00223.00224.007900017669000
2017-08-23226.00226.00223.00224.006800015242000
2017-08-22223.00225.00223.00225.006500014559000
2017-08-21222.00224.00222.00223.009800021858000
2017-08-18222.00224.00222.00223.009700021606000
2017-08-17224.00224.00223.00223.006900015419000
2017-08-16226.00226.00224.00224.00360008079000
2017-08-15223.00226.00223.00224.006900015495000
2017-08-14222.00223.00221.00222.009400020881000
2017-08-10222.00225.00222.00225.007000015678000
2017-08-09224.00224.00221.00222.0025100055683000
2017-08-08226.00227.00224.00225.0025300057083000
2017-08-07226.00228.00226.00227.0010800024483000
2017-08-04227.00228.00223.00225.0028300063671000
2017-08-03229.00233.00221.00230.0036100082452000
2017-08-02231.00231.00228.00228.007700017651000
2017-08-01230.00231.00228.00231.0012000027547000
2017-07-31231.00232.00230.00230.009100021012000
2017-07-28232.00232.00228.00231.0015500035588000
2017-07-27231.00231.00230.00231.0010800024904000
2017-07-26231.00231.00229.00230.006600015200000
2017-07-25231.00231.00229.00230.004900011262000
2017-07-24230.00231.00228.00231.008500019528000
2017-07-21230.00231.00229.00231.0013600031274000
2017-07-20231.00231.00229.00230.0010300023734000
2017-07-19229.00231.00228.00231.0011400026198000
2017-07-18228.00230.00228.00229.009500021738000
2017-07-14229.00229.00227.00228.0019100043577000
2017-07-13231.00231.00229.00230.0016800038644000
2017-07-12232.00232.00230.00230.0014800034099000
2017-07-11233.00234.00232.00232.006300014630000
2017-07-10232.00234.00231.00233.0020400047400000
2017-07-07233.00234.00233.00233.005100011886000
2017-07-06235.00235.00234.00234.007900018507000
2017-07-05234.00237.00234.00236.0010300024269000
2017-07-04239.00239.00235.00235.0014300033755000
2017-07-03237.00238.00236.00238.008800020839000
2017-06-30240.00240.00235.00236.0016700039545000
2017-06-29242.00244.00240.00240.0019400046908000
2017-06-28240.00242.00239.00241.0012400029844000
2017-06-27239.00242.00239.00242.007200017324000
2017-06-26241.00242.00239.00239.009400022627000
2017-06-23242.00246.00238.00241.00459000110778000
2017-06-22242.00242.00241.00241.006600015922000
2017-06-21246.00246.00242.00242.006500015812000
2017-06-20246.00246.00243.00245.0012200029869000
2017-06-19244.00246.00243.00245.0012100029627000
2017-06-16241.00245.00241.00244.0021300051892000
2017-06-15243.00243.00240.00241.008100019577000
2017-06-14244.00244.00242.00242.007200017475000
2017-06-13241.00243.00241.00243.005200012584000
2017-06-12244.00244.00240.00241.0016500039938000
2017-06-09243.00244.00242.00244.0020100048897000
2017-06-08244.00244.00242.00244.005500013379000
2017-06-07240.00243.00240.00243.0017700042768000
2017-06-06243.00243.00232.00238.0027600066228000
2017-06-05245.00245.00243.00243.007400018055000
2017-06-02243.00245.00240.00245.0028000067940000
2017-06-01242.00244.00242.00243.0010100024530000
2017-05-31245.00245.00242.00242.0014100034245000
2017-05-30245.00245.00241.00244.0022600054886000
2017-05-29245.00247.00243.00244.0034300084062000
2017-05-26246.00246.00244.00245.0014700036020000
2017-05-25247.00247.00244.00246.0011800029001000
2017-05-24246.00247.00245.00247.009600023633000
2017-05-23247.00247.00243.00246.0019600048048000
2017-05-22246.00248.00245.00246.0011400028110000
2017-05-19246.00247.00245.00247.007800019159000
2017-05-18243.00246.00242.00243.0037700091846000
2017-05-17246.00247.00245.00245.0013300032685000
2017-05-16246.00249.00246.00248.0035100087208000
2017-05-15242.00250.00242.00245.0037400092053000
2017-05-12241.00244.00240.00242.0018700045311000
2017-05-11242.00242.00239.00241.0015700037824000
2017-05-10242.00242.00240.00240.0017300041657000
2017-05-09240.00243.00240.00243.0017200041590000
2017-05-08239.00241.00239.00240.0020400048959000
2017-05-02236.00238.00236.00237.008700020623000
2017-05-01236.00237.00234.00235.0012200028637000
2017-04-28238.00239.00235.00237.0023300055219000
2017-04-27235.00240.00234.00238.0024800058750000
2017-04-26243.00243.00231.00234.00705000166980000
2017-04-25228.00229.00226.00227.0015100034360000
2017-04-24225.00228.00225.00228.0011100025095000
2017-04-21226.00226.00225.00225.009400021210000
2017-04-20227.00227.00224.00224.0010500023626000
2017-04-19221.00226.00221.00224.0012800028721000
2017-04-18221.00223.00221.00221.009900021931000
2017-04-17218.00221.00218.00220.0012800028119000
2017-04-14219.00220.00218.00218.0014800032435000
2017-04-13220.00223.00219.00222.0017800039323000
2017-04-12221.00222.00220.00221.0020800045930000
2017-04-11223.00223.00221.00221.0013500029986000
2017-04-10219.00223.00219.00223.0013200029208000
2017-04-07221.00223.00219.00219.0015200033536000
2017-04-06223.00224.00220.00221.0022300049419000
2017-04-05224.00226.00223.00223.0011000024718000
2017-04-04226.00227.00223.00225.0031800071722000
2017-04-03230.00230.00226.00227.0026800061264000
2017-03-31232.00233.00227.00230.00447000102895000
2017-03-30235.00235.00232.00232.0017400040654000
2017-03-29238.00238.00236.00237.008500020159000
2017-03-28238.00239.00238.00239.0013700032722000
2017-03-27242.00242.00237.00237.0014500034611000
2017-03-24235.00242.00235.00242.0020200048315000
2017-03-23237.00237.00235.00235.0012000028319000
2017-03-22240.00240.00237.00237.0029500070414000
2017-03-21240.00242.00240.00241.0017600042413000
2017-03-17241.00242.00240.00240.0012500030090000
2017-03-16241.00242.00240.00242.0012100029181000
2017-03-15242.00242.00240.00240.0015300036902000
2017-03-14243.00243.00241.00243.0017000041253000
2017-03-13243.00244.00241.00242.0010300024950000
2017-03-10240.00245.00240.00242.00610000148024000
2017-03-09239.00240.00238.00239.0017600042097000
2017-03-08239.00240.00238.00240.0010700025585000
2017-03-07240.00240.00238.00238.0013800032913000
2017-03-06241.00241.00239.00239.0011700028068000
2017-03-03241.00243.00240.00241.005100012306000
2017-03-02242.00243.00242.00242.0014100034185000
2017-03-01241.00241.00239.00241.0020400048976000
2017-02-28239.00243.00239.00241.0020800050146000
2017-02-27244.00244.00237.00238.0038200091401000
2017-02-24241.00244.00241.00244.0016500039997000
2017-02-23245.00245.00242.00243.0010500025535000
2017-02-22246.00246.00244.00245.0011400027886000
2017-02-21242.00246.00242.00245.0026300064289000
2017-02-20244.00244.00241.00242.0013000031563000
2017-02-17241.00244.00241.00244.0018000043708000
2017-02-16243.00244.00241.00243.0014500035184000
2017-02-15240.00244.00239.00243.0028300068173000
2017-02-14245.00245.00240.00240.0021800052848000
2017-02-13243.00245.00242.00243.0019200046696000
2017-02-10240.00243.00240.00241.0025700061972000
2017-02-09245.00245.00238.00239.0034500083023000
2017-02-08246.00247.00242.00245.0035400086658000
2017-02-07247.00247.00245.00247.008900021895000
2017-02-06247.00247.00245.00247.0010400025635000
2017-02-03248.00249.00245.00246.0027000066609000
2017-02-02252.00252.00247.00248.0020700051613000
2017-02-01250.00252.00246.00251.0020900052146000
2017-01-31250.00252.00249.00250.0020100050292000
2017-01-30250.00253.00249.00253.00415000104287000
2017-01-27248.00252.00246.00249.00482000119996000
2017-01-26247.00249.00246.00248.0027300067560000
2017-01-25245.00246.00243.00246.0019400047499000
2017-01-24241.00244.00241.00243.0013500032727000
2017-01-23244.00244.00242.00243.007800018945000
2017-01-20243.00244.00242.00244.0011600028224000
2017-01-19242.00244.00242.00244.0010100024579000
2017-01-18240.00241.00236.00240.0023500056103000
2017-01-17241.00243.00240.00241.0020300048977000
2017-01-16243.00244.00240.00242.0018500044636000
2017-01-13246.00246.00241.00243.0031600076874000
2017-01-12246.00248.00243.00244.0034500084514000
2017-01-11251.00252.00245.00247.00506000125683000
2017-01-10247.00254.00246.00251.00929000232447000
2017-01-06246.00248.00244.00245.0024100059205000
2017-01-05245.00247.00242.00247.0033300081520000
2017-01-04241.00245.00241.00245.0035400086041000
2016-12-30237.00239.00237.00238.0011200026640000
2016-12-29239.00240.00236.00238.0019400046078000
2016-12-28237.00241.00236.00241.0019700047127000
2016-12-27240.00240.00237.00239.0014100033644000
2016-12-26240.00241.00238.00239.0019700047185000
2016-12-22243.00243.00239.00242.0023600056827000
2016-12-21242.00243.00240.00243.0023300056451000
2016-12-20244.00244.00238.00243.0027100065352000
2016-12-19244.00244.00241.00243.0014500035183000
2016-12-16243.00243.00241.00242.0021800052764000
2016-12-15242.00244.00241.00243.0025100060769000
2016-12-14244.00244.00241.00242.0023300056541000
2016-12-13246.00247.00243.00245.0024500059976000
2016-12-12245.00248.00242.00246.00637000156416000
2016-12-09244.00245.00240.00245.0026500064463000
2016-12-08245.00245.00240.00244.00432000104868000
2016-12-07242.00245.00241.00244.0040600098655000
2016-12-06242.00244.00239.00241.0035100084749000
2016-12-05242.00242.00232.00240.0036100085720000
2016-12-02237.00238.00235.00237.0025000059101000
2016-12-01242.00243.00238.00239.00621000149251000
2016-11-30245.00245.00238.00240.00740000178600000
2016-11-29237.00244.00236.00244.001103000264970000
2016-11-28228.00237.00228.00237.00693000160969000
2016-11-25226.00229.00226.00228.00487000110771000
2016-11-24227.00227.00225.00226.0020100045403000
2016-11-22225.00227.00224.00227.0026000058560000
2016-11-21222.00224.00222.00224.0014500032341000
2016-11-18222.00223.00220.00221.0018400040654000
2016-11-17219.00222.00219.00222.0014800032585000
2016-11-16218.00221.00218.00220.0015200033360000
2016-11-15217.00218.00216.00217.0012900027976000
2016-11-14218.00220.00216.00217.0027200059297000
2016-11-11222.00223.00216.00218.0030400066297000
2016-11-10215.00225.00215.00221.00560000123667000
2016-11-09220.00220.00208.00209.0042300090311000
2016-11-08226.00227.00217.00219.00519000115355000
2016-11-07219.00220.00219.00220.0017100037549000
2016-11-04222.00223.00217.00218.0031300068654000
2016-11-02225.00225.00221.00223.0020500045726000
2016-11-01228.00231.00225.00228.0034400078433000
2016-10-31227.00230.00226.00230.0022500051439000
2016-10-28226.00229.00224.00229.00557000126369000
2016-10-27227.00227.00225.00226.0027700062730000
2016-10-26219.00227.00219.00226.0044600099764000
2016-10-25222.00222.00216.00218.00536000117156000
2016-10-24222.00222.00219.00220.0017100037624000
2016-10-21221.00222.00220.00221.0011600025633000
2016-10-20221.00222.00219.00220.0023700052232000
2016-10-19221.00221.00219.00221.0018400040520000
2016-10-18220.00222.00220.00221.0024400053924000
2016-10-17224.00225.00221.00222.0014700032763000
2016-10-14225.00226.00224.00224.0011100024957000
2016-10-13226.00227.00224.00225.0010300023188000
2016-10-12224.00226.00223.00225.006700015042000
2016-10-11225.00228.00225.00227.0012700028697000
2016-10-07227.00227.00224.00226.009600021639000
2016-10-06228.00230.00226.00228.0014000031934000
2016-10-05221.00228.00221.00227.0026400059550000
2016-10-04221.00222.00220.00221.007600016798000
2016-10-03221.00222.00220.00220.0013600030020000
2016-09-30223.00223.00220.00222.0012100026825000
2016-09-29224.00225.00222.00225.0013600030435000
2016-09-28226.00226.00221.00223.0019200042785000
2016-09-27226.00228.00221.00228.0034500077764000
2016-09-26228.00232.00227.00228.0032300073901000
2016-09-23228.00232.00227.00232.00482000110808000
2016-09-21225.00229.00223.00228.0027400061932000
2016-09-20227.00227.00222.00225.0038600086668000
2016-09-16226.00229.00221.00226.00571000128808000

   ※ 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