[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 
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
2016-09-15217.00227.00216.00226.00655000146609000
2016-09-14217.00217.00215.00216.0010300022247000
2016-09-13219.00219.00216.00217.0013200028709000
2016-09-12218.00219.00216.00217.0015800034344000
2016-09-09221.00222.00219.00219.0018400040504000
2016-09-08223.00223.00221.00221.0013100029101000
2016-09-07222.00223.00221.00222.008500018861000
2016-09-06220.00222.00220.00222.0013900030716000
2016-09-05226.00227.00222.00223.0021300047877000
2016-09-02227.00227.00222.00224.0020800046567000
2016-09-01220.00227.00220.00227.00512000114271000
2016-08-31219.00219.00218.00219.009000019658000
2016-08-30218.00220.00218.00219.00420009194000
2016-08-29221.00221.00218.00218.007600016630000
2016-08-26219.00220.00217.00218.0011100024271000
2016-08-25220.00221.00217.00219.0018100039538000
2016-08-24221.00221.00219.00221.007700016959000
2016-08-23220.00220.00218.00220.0016900037105000
2016-08-22216.00219.00216.00218.0011500025053000
2016-08-19217.00217.00213.00216.0013600029255000
2016-08-18217.00222.00211.00214.00673000146787000
2016-08-17210.00215.00210.00213.0010000021189000
2016-08-16215.00216.00210.00210.0018300038897000
2016-08-15217.00217.00215.00215.00260005613000
2016-08-12213.00216.00212.00216.0017000036446000
2016-08-10210.00212.00209.00211.007800016398000
2016-08-09210.00210.00208.00210.007400015484000
2016-08-08211.00211.00208.00210.008200017192000
2016-08-05210.00210.00208.00208.005200010872000
2016-08-04214.00214.00208.00208.0014900031346000
2016-08-03210.00215.00207.00209.0037900079909000
2016-08-02213.00213.00210.00210.008600018179000
2016-08-01213.00213.00211.00213.0011300023997000
2016-07-29214.00215.00210.00215.0016700035468000
2016-07-28210.00214.00210.00214.0014200030191000
2016-07-27209.00212.00208.00212.0013400028222000
2016-07-26211.00211.00207.00207.0019600040897000
2016-07-25209.00211.00208.00211.0015600032712000
2016-07-22210.00212.00209.00209.0013600028583000
2016-07-21216.00216.00211.00212.0011800025130000
2016-07-20212.00215.00211.00215.0012600026777000
2016-07-19215.00215.00210.00213.0013600028837000
2016-07-15214.00215.00211.00213.0019300041020000
2016-07-14217.00217.00213.00213.0015800033891000
2016-07-13216.00220.00212.00212.0035400076429000
2016-07-12209.00217.00209.00215.0042000089722000
2016-07-11201.00210.00201.00208.0017600036388000
2016-07-08203.00205.00200.00200.0019300039059000
2016-07-07207.00207.00204.00205.0019300039577000
2016-07-06209.00210.00206.00208.0018300038071000
2016-07-05209.00212.00207.00212.0018700039151000
2016-07-04205.00207.00204.00207.0010200020985000
2016-07-01208.00208.00204.00205.006700013741000
2016-06-30210.00210.00203.00204.0016900034807000
2016-06-29204.00208.00203.00207.0019800040687000
2016-06-28200.00205.00196.00203.0020700041601000
2016-06-27202.00206.00197.00204.0028400057438000
2016-06-24210.00211.00182.00197.00673000132321000
2016-06-23209.00210.00208.00210.0021600045164000
2016-06-22212.00212.00208.00209.0014300030014000
2016-06-21206.00217.00205.00214.0036200075869000
2016-06-20207.00209.00206.00209.009100018925000
2016-06-17205.00206.00201.00203.0029100059006000
2016-06-16206.00208.00201.00202.0023300047521000
2016-06-15203.00207.00202.00205.0027900056838000
2016-06-14211.00214.00205.00206.0031100064884000
2016-06-13220.00220.00212.00212.0026000055944000
2016-06-10229.00229.00222.00224.0026900060868000
2016-06-09228.00229.00226.00227.0024600055931000
2016-06-08224.00229.00222.00228.0041300093363000
2016-06-07224.00224.00219.00223.0029900066422000
2016-06-06220.00220.00217.00219.0023200050700000
2016-06-03220.00220.00215.00219.0031700068842000
2016-06-02222.00224.00218.00220.0032200070982000
2016-06-01228.00228.00224.00224.0044100099478000
2016-05-31231.00232.00228.00231.0029900068872000
2016-05-30229.00231.00228.00231.0035100080593000
2016-05-27227.00233.00227.00229.00495000113725000
2016-05-26229.00229.00225.00226.00591000134240000
2016-05-25230.00233.00227.00229.001124000258858000
2016-05-24220.00226.00218.00225.001329000294902000
2016-05-23215.00217.00214.00215.0022200047838000
2016-05-20212.00216.00212.00215.0024800053036000
2016-05-19219.00219.00214.00215.0023800051412000
2016-05-18214.00221.00211.00219.00782000169823000
2016-05-17208.00213.00208.00213.0023300049210000
2016-05-16207.00211.00207.00208.0022500047063000
2016-05-13212.00212.00204.00207.00534000110879000
2016-05-12209.00213.00205.00213.0038700081246000
2016-05-11210.00213.00206.00210.0042600089429000
2016-05-10199.00207.00199.00206.0033700068660000
2016-05-09192.00198.00192.00197.0019600038345000
2016-05-06195.00196.00191.00191.0024300046909000
2016-05-02199.00199.00194.00196.0031900062668000
2016-04-28204.00209.00202.00203.0032300065983000
2016-04-27206.00206.00204.00205.0014900030581000
2016-04-26206.00207.00203.00205.0029900061331000
2016-04-25212.00212.00206.00208.0029500061245000
2016-04-22210.00212.00208.00212.0035700074945000
2016-04-21210.00211.00207.00211.0027800058267000
2016-04-20211.00212.00209.00210.0031500066278000
2016-04-19212.00213.00210.00211.0013300028119000
2016-04-18212.00212.00208.00209.0040100084201000
2016-04-15212.00215.00211.00215.0036100077031000
2016-04-14213.00215.00211.00213.00622000132563000
2016-04-13212.00213.00209.00211.0041200087105000
2016-04-12213.00216.00209.00212.00743000158494000
2016-04-11208.00212.00204.00211.00651000135816000
2016-04-08204.00209.00204.00206.0043500089827000
2016-04-07204.00209.00204.00207.0045000093032000
2016-04-06203.00209.00203.00204.00831000170360000
2016-04-05203.00209.00202.00206.001004000205989000
2016-04-04210.00215.00201.00203.001942000401964000
2016-04-01225.00237.00208.00215.0095020002092501000
2016-03-31200.00200.00196.00196.0023600046684000
2016-03-30196.00201.00195.00199.0026100051674000
2016-03-29192.00196.00191.00196.0014700028621000
2016-03-28195.00198.00194.00196.0016600032448000
2016-03-25198.00199.00195.00195.0019500038320000
2016-03-24202.00202.00198.00199.0024400048713000
2016-03-23198.00200.00198.00200.0011600023074000
2016-03-22202.00204.00197.00201.00527000106071000
2016-03-18191.00198.00189.00198.0038800075067000
2016-03-17192.00193.00188.00190.0015500029587000
2016-03-16189.00193.00188.00191.0020600039200000
2016-03-15190.00193.00187.00192.0017400033190000
2016-03-14192.00193.00191.00193.0035400068044000
2016-03-11182.00186.00182.00186.0025800047370000
2016-03-10180.00185.00180.00183.0025100045954000
2016-03-09179.00180.00176.00179.0016400029169000
2016-03-08178.00182.00175.00179.0032300057502000
2016-03-07176.00178.00176.00177.0011800020860000
2016-03-04170.00175.00169.00175.0028300048661000
2016-03-03171.00174.00170.00172.0018200031204000
2016-03-02173.00173.00170.00172.0014900025562000
2016-03-01167.00170.00167.00168.0029100048883000
2016-02-29173.00177.00169.00169.0039600068501000
2016-02-26175.00175.00171.00173.0039600068658000
2016-02-25166.00172.00166.00172.0027100045771000
2016-02-24161.00167.00158.00166.00794000130712000
2016-02-23164.00168.00159.00161.00871000141907000
2016-02-22158.00160.00157.00159.0026600042103000
2016-02-19160.00161.00158.00160.0020400032516000
2016-02-18163.00165.00161.00162.0028000045685000
2016-02-17160.00162.00158.00160.0031000049533000
2016-02-16159.00165.00157.00162.0045400073320000
2016-02-15152.00159.00152.00158.0041700064563000
2016-02-12151.00157.00145.00146.00961000144875000
2016-02-10176.00178.00159.00162.00980000163799000
2016-02-09188.00188.00175.00176.001181000214167000
2016-02-08185.00196.00184.00192.00593000113974000
2016-02-05185.00190.00184.00185.0016400030535000
2016-02-04184.00190.00184.00188.0026100048839000
2016-02-03189.00190.00187.00188.0027100051149000
2016-02-02194.00196.00192.00194.0023700046034000
2016-02-01198.00198.00193.00195.0048100094062000
2016-01-29191.00196.00188.00195.00540000103206000
2016-01-28188.00193.00187.00191.00749000142709000
2016-01-27193.00195.00188.00190.00629000120382000
2016-01-26189.00193.00185.00191.00607000115007000
2016-01-25189.00193.00183.00192.00833000157909000
2016-01-22181.00184.00179.00184.00647000117233000
2016-01-21183.00186.00176.00176.00614000111638000
2016-01-20190.00194.00182.00183.00685000127890000
2016-01-19189.00194.00187.00189.0032400061595000
2016-01-18188.00190.00186.00189.00602000113097000
2016-01-15200.00202.00192.00193.00822000161426000
2016-01-14201.00201.00197.00199.001364000271731000
2016-01-13219.00219.00205.00207.001793000378296000
2016-01-12227.00234.00208.00212.003241000721011000
2016-01-08212.00239.00201.00227.0057490001293141000
2016-01-07200.00214.00197.00210.001079000222109000
2016-01-06201.00202.00200.00201.0024500049185000
2016-01-05204.00204.00201.00202.0022400045401000
2016-01-04205.00211.00203.00205.0037300077143000
2015-12-30206.00206.00201.00205.0019300039379000
2015-12-29200.00206.00199.00205.0030300061332000
2015-12-28198.00201.00197.00201.0021800043402000
2015-12-25198.00201.00196.00197.0035500070331000
2015-12-24201.00203.00199.00199.0034300068736000
2015-12-22200.00202.00200.00202.0023300046859000
2015-12-21200.00203.00199.00201.0041900084228000
2015-12-18205.00205.00201.00203.0024800050341000
2015-12-17205.00206.00202.00205.0033400068295000
2015-12-16198.00204.00198.00202.0033900068258000
2015-12-15201.00202.00198.00198.0028700057322000
2015-12-14201.00202.00199.00201.0030600061286000
2015-12-11207.00207.00202.00202.0038400078791000
2015-12-10202.00204.00200.00202.0038000076610000
2015-12-09202.00204.00202.00203.0032400065749000
2015-12-08208.00208.00204.00204.0021600044403000
2015-12-07212.00213.00207.00208.00500000104651000
2015-12-04211.00213.00210.00211.0026800056605000
2015-12-03214.00215.00213.00213.0019800042281000
2015-12-02210.00215.00210.00215.00636000134342000
2015-12-01215.00217.00212.00214.0032900070637000
2015-11-30214.00216.00213.00216.0021000045076000
2015-11-27215.00216.00214.00214.0013400028787000
2015-11-26216.00217.00214.00215.0021100045457000

   ※ 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