[3878 東証1部] 巴川製紙所 日足 時系列データ

[3878 東証1部] 巴川製紙所 (パルプ・紙)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-29248.00250.00248.00250.00300007458000
2017-05-26246.00248.00245.00246.00370009106000
2017-05-25248.00248.00241.00244.00390009519000
2017-05-24247.00248.00245.00248.00150003701000
2017-05-23244.00247.00244.00246.004300010580000
2017-05-22244.00245.00243.00244.00260006344000
2017-05-19241.00243.00241.00241.00320007760000
2017-05-18238.00241.00238.00241.00310007412000
2017-05-17241.00243.00240.00243.00400009672000
2017-05-16244.00244.00239.00243.005400013080000
2017-05-15245.00246.00241.00244.0015600038133000
2017-05-12240.00245.00240.00245.005000012160000
2017-05-11244.00244.00244.00244.00280006832000
2017-05-10244.00244.00243.00244.00260006333000
2017-05-09243.00244.00242.00244.005000012184000
2017-05-08240.00244.00240.00242.008600020822000
2017-05-02234.00240.00232.00237.0010700025203000
2017-05-01234.00235.00233.00234.00260006089000
2017-04-28239.00239.00232.00234.00360008485000
2017-04-27234.00241.00232.00241.006100014542000
2017-04-26228.00242.00227.00234.0013900032620000
2017-04-25223.00227.00223.00227.006000013561000
2017-04-24223.00224.00217.00222.005400011966000
2017-04-21220.00221.00219.00220.00240005279000
2017-04-20216.00216.00216.00216.00100002160000
2017-04-19216.00220.00216.00216.005800012651000
2017-04-18217.00218.00217.00218.00170003699000
2017-04-17212.00215.00211.00214.00390008326000
2017-04-14209.00212.00209.00209.005400011334000
2017-04-13213.00213.00210.00210.00440009339000
2017-04-12215.00215.00210.00215.009500020272000
2017-04-11215.00217.00215.00217.006100013201000
2017-04-10214.00217.00212.00216.007700016605000
2017-04-07215.00218.00214.00216.004700010118000
2017-04-06211.00213.00208.00212.009800020625000
2017-04-05216.00217.00213.00213.00410008815000
2017-04-04228.00228.00212.00218.0015700034330000
2017-04-03232.00232.00227.00227.005900013528000
2017-03-31234.00234.00227.00230.006900015921000
2017-03-30240.00240.00233.00234.00160003755000
2017-03-29239.00241.00238.00241.00150003592000
2017-03-28240.00244.00240.00244.005600013570000
2017-03-27238.00238.00237.00237.00380009022000
2017-03-24238.00240.00237.00238.00280006674000
2017-03-23241.00241.00237.00239.00250005963000
2017-03-22237.00240.00237.00238.00220005248000
2017-03-21244.00244.00241.00243.00230005586000
2017-03-17243.00244.00242.00243.00200004860000
2017-03-16241.00244.00240.00244.00390009455000
2017-03-15242.00243.00242.00242.00130003154000
2017-03-14240.00245.00238.00244.00210005104000
2017-03-13244.00244.00240.00243.00320007760000
2017-03-10244.00245.00240.00245.005100012424000
2017-03-09239.00241.00238.00238.00270006469000
2017-03-08237.00239.00237.00239.00100002381000
2017-03-07235.00240.00234.00238.00210004968000
2017-03-06241.00241.00235.00236.0011300026746000
2017-03-03247.00247.00238.00238.009600023299000
2017-03-02250.00250.00249.00249.00160003994000
2017-03-01249.00249.00248.00249.00190004723000
2017-02-28250.00250.00249.00249.00390009725000
2017-02-27250.00251.00247.00250.00380009460000
2017-02-24250.00252.00250.00252.00280007004000
2017-02-23250.00251.00248.00251.00240005997000
2017-02-22253.00253.00248.00250.006400015972000
2017-02-21249.00254.00249.00253.005600014144000
2017-02-20250.00252.00250.00251.00100002513000
2017-02-17250.00250.00249.00250.00150003749000
2017-02-16249.00251.00249.00249.004900012240000
2017-02-15246.00249.00245.00249.005700014086000
2017-02-14247.00247.00244.00245.00250006130000
2017-02-13244.00247.00238.00247.007000017062000
2017-02-10229.00240.00229.00239.008500019863000
2017-02-09229.00230.00229.00229.00180004131000
2017-02-08232.00232.00230.00230.00110002543000
2017-02-07229.00233.00229.00229.005700013140000
2017-02-06228.00229.00228.00229.00220005029000
2017-02-03230.00231.00225.00228.00390008908000
2017-02-02233.00233.00227.00227.00200004601000
2017-02-01229.00233.00229.00230.00180004150000
2017-01-31229.00233.00229.00229.00230005299000
2017-01-30234.00234.00227.00230.00200004624000
2017-01-27234.00235.00232.00235.006000014043000
2017-01-26232.00234.00231.00233.00360008361000
2017-01-25228.00232.00226.00232.00420009654000
2017-01-24225.00227.00225.00227.00250005657000
2017-01-23225.00225.00225.00225.00220004950000
2017-01-20226.00227.00225.00227.00300006785000
2017-01-19225.00226.00225.00225.00160003606000
2017-01-18226.00226.00224.00225.00310006975000
2017-01-17223.00226.00222.00226.005600012577000
2017-01-16222.00222.00219.00222.008800019458000
2017-01-13221.00224.00221.00223.005600012417000
2017-01-12229.00230.00221.00226.0011000024970000
2017-01-11237.00237.00228.00228.0010700024803000
2017-01-10237.00238.00235.00237.00340008061000
2017-01-06238.00239.00235.00238.005300012541000
2017-01-05235.00238.00234.00238.0011300026711000
2017-01-04233.00235.00231.00235.004700010963000
2016-12-30229.00232.00228.00231.00230005290000
2016-12-29233.00235.00231.00231.00310007201000
2016-12-28236.00236.00233.00235.00360008447000
2016-12-27228.00235.00225.00235.0012100027822000
2016-12-26225.00230.00223.00227.0027300061495000
2016-12-22225.00226.00221.00223.007700017126000
2016-12-21225.00230.00222.00225.008500019144000
2016-12-20229.00229.00225.00226.006100013815000
2016-12-19232.00232.00228.00229.006000013744000
2016-12-16233.00234.00230.00232.006200014418000
2016-12-15235.00235.00233.00233.005600013088000
2016-12-14238.00239.00234.00236.005300012512000
2016-12-13238.00238.00234.00237.006900016257000
2016-12-12245.00246.00237.00240.007500018120000
2016-12-09248.00248.00245.00245.006400015798000
2016-12-08249.00251.00249.00251.004500011250000
2016-12-07252.00252.00247.00248.007500018686000
2016-12-06252.00252.00250.00250.00330008271000
2016-12-05251.00254.00251.00252.00330008315000
2016-12-02252.00255.00252.00254.00340008606000
2016-12-01255.00258.00253.00254.00280007144000
2016-11-30253.00254.00252.00254.00260006583000
2016-11-29252.00252.00247.00251.00350008739000
2016-11-28257.00257.00248.00252.006200015609000
2016-11-25260.00262.00254.00256.0012400032091000
2016-11-24256.00259.00252.00259.006600016872000
2016-11-22248.00256.00247.00254.006500016285000
2016-11-21247.00247.00245.00247.005900014505000
2016-11-18248.00248.00245.00245.005100012551000
2016-11-17242.00248.00241.00246.007500018399000
2016-11-16245.00246.00240.00245.007400018023000
2016-11-15246.00248.00244.00244.004300010540000
2016-11-14247.00247.00244.00246.00300007386000
2016-11-11246.00248.00239.00246.007700018804000
2016-11-10251.00251.00242.00244.0011500028311000
2016-11-09249.00252.00228.00232.0033900081108000
2016-11-08251.00254.00250.00251.004600011555000
2016-11-07248.00252.00248.00250.006800016959000
2016-11-04251.00253.00248.00249.0015400038480000
2016-11-02253.00255.00251.00255.0011800029800000
2016-11-01261.00263.00255.00256.0012100031189000
2016-10-31258.00262.00256.00261.009900025653000
2016-10-28252.00259.00250.00259.0023700060702000
2016-10-27253.00253.00250.00252.0011500028976000
2016-10-26253.00257.00251.00253.0013600034531000
2016-10-25254.00255.00251.00254.0019000047928000
2016-10-24253.00256.00251.00256.0011300028623000
2016-10-21256.00257.00253.00254.0013300033815000
2016-10-20259.00261.00253.00257.0025700065913000
2016-10-19254.00266.00253.00261.00644000166869000
2016-10-18250.00259.00249.00256.00562000142876000
2016-10-17247.00258.00246.00254.00830000208469000
2016-10-14251.00254.00241.00245.00752000184907000
2016-10-13255.00257.00250.00253.001009000255420000
2016-10-12280.00288.00248.00255.003434000912272000
2016-10-11287.00295.00278.00284.003174000903234000
2016-10-07286.00287.00273.00285.0073500002059331000
2016-10-06329.00343.00282.00296.00241750007533011000
2016-10-05283.00283.00283.00283.0011900033677000
2016-10-04206.00206.00203.00203.0060001224000
2016-10-03202.00206.00202.00204.0080001633000
2016-09-30205.00205.00199.00202.00200004053000
2016-09-29204.00205.00204.00204.00150003067000
2016-09-28210.00210.00203.00204.00380007813000
2016-09-27200.00207.00200.00207.00330006750000
2016-09-26203.00205.00200.00201.00400008069000
2016-09-23191.00202.00190.00198.00450008850000
2016-09-21185.00190.00185.00190.00160003025000
2016-09-20185.00188.00184.00185.00120002226000
2016-09-16186.00189.00186.00187.0060001124000
2016-09-15185.00187.00185.00187.005000932000
2016-09-14181.00184.00181.00183.0070001277000
2016-09-13182.00185.00182.00184.005000919000
2016-09-12183.00186.00183.00184.00220004046000
2016-09-09184.00190.00184.00188.00260004818000
2016-09-08185.00188.00185.00185.00120002236000
2016-09-07182.00186.00181.00186.00170003105000
2016-09-06185.00185.00185.00185.004000740000
2016-09-05185.00185.00185.00185.0080001480000
2016-09-02185.00187.00185.00186.00100001859000
2016-09-01184.00185.00184.00185.0070001289000
2016-08-31185.00187.00183.00187.00330006067000
2016-08-30185.00185.00185.00185.002000370000
2016-08-29184.00187.00181.00185.00210003864000
2016-08-26181.00181.00178.00178.008000014342000
2016-08-25179.00180.00178.00180.00440007874000
2016-08-24177.00181.00177.00180.00320005717000
2016-08-23176.00178.00176.00177.00320005649000
2016-08-22177.00180.00176.00178.00220003911000
2016-08-19178.00179.00177.00177.00100001779000
2016-08-18174.00179.00174.00175.00310005417000
2016-08-17179.00181.00175.00178.00330005891000
2016-08-16184.00186.00177.00179.00480008600000
2016-08-15182.00184.00175.00184.00120002168000
2016-08-12184.00184.00174.00180.00200003560000
2016-08-10181.00186.00178.00181.00140002549000
2016-08-09180.00186.00180.00186.00110002033000
2016-08-08179.00185.00179.00185.00160002913000
2016-08-05190.00190.00174.00179.00340006078000
2016-08-04190.00190.00187.00187.003000564000
2016-08-03190.00190.00182.00185.00130002425000
2016-08-02194.00194.00192.00193.0070001350000
2016-08-01194.00194.00190.00192.0090001731000
2016-07-29194.00194.00190.00192.00140002676000
2016-07-28193.00194.00187.00194.00360006906000
2016-07-27190.00192.00185.00191.00240004546000
2016-07-26192.00192.00188.00191.007300013996000
2016-07-25184.00190.00184.00190.00370006909000
2016-07-22185.00185.00175.00181.00240004335000
2016-07-21188.00189.00184.00185.00230004268000
2016-07-20177.00187.00175.00185.00190003433000
2016-07-19176.00179.00176.00179.00100001785000
2016-07-15175.00179.00175.00176.00230004073000
2016-07-14173.00176.00173.00174.00170002957000
2016-07-13178.00178.00174.00175.00370006503000
2016-07-12177.00178.00176.00176.00280004949000
2016-07-11173.00175.00172.00175.00180003126000
2016-07-08172.00172.00168.00168.00300005082000
2016-07-07166.00172.00166.00169.00110001857000
2016-07-06167.00167.00164.00165.00100001651000
2016-07-05168.00170.00167.00170.00380006387000
2016-07-04169.00171.00169.00170.0080001362000
2016-07-01169.00171.00166.00169.00190003201000
2016-06-30173.00173.00169.00169.00180003075000
2016-06-29171.00173.00171.00171.00280004797000
2016-06-28171.00171.00165.00167.00420007049000
2016-06-27166.00171.00166.00171.00390006562000
2016-06-24182.00182.00163.00164.0014800025392000
2016-06-23175.00183.00172.00177.008300014632000
2016-06-22167.00177.00167.00177.0017100029622000
2016-06-21170.00173.00164.00167.00340005670000
2016-06-20172.00175.00170.00172.00530009114000
2016-06-17160.00172.00160.00172.007800012942000
2016-06-16169.00175.00156.00158.0016000025882000
2016-06-15173.00173.00170.00170.00390006685000
2016-06-14180.00180.00172.00173.00350006129000
2016-06-13185.00188.00182.00182.00380007010000
2016-06-10190.00191.00186.00187.0011800022232000
2016-06-09189.00193.00188.00188.0014200026973000
2016-06-08190.00190.00189.00189.003000569000
2016-06-07187.00189.00185.00189.00180003366000
2016-06-06185.00187.00183.00187.00130002411000
2016-06-03184.00185.00183.00185.0090001655000
2016-06-02189.00189.00186.00186.00130002424000
2016-06-01190.00190.00189.00189.003000569000
2016-05-31193.00193.00190.00193.00110002109000
2016-05-30192.00193.00192.00193.00100001927000
2016-05-27192.00192.00191.00191.003000575000
2016-05-26190.00190.00189.00189.00190003608000
2016-05-25185.00189.00184.00189.00190003534000
2016-05-24185.00185.00180.00182.00290005327000

   ※ 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