[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 
2017-04-28238.00239.00235.00237.0023300055219000
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
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

   ※ 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