[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 
2017-11-22316.00321.00313.00319.0010700033812000
2017-11-21319.00319.00311.00316.006100019250000
2017-11-20309.00318.00309.00317.003600011279000
2017-11-17310.00315.00308.00309.005300016429000
2017-11-16308.00313.00308.00308.007500023234000
2017-11-15323.00323.00305.00307.0016200050681000
2017-11-14329.00330.00321.00322.0012000038932000
2017-11-13335.00344.00326.00330.00312000103894000
2017-11-10314.00320.00309.00317.0010700033727000
2017-11-09314.00318.00309.00311.009400029475000
2017-11-08314.00315.00308.00314.004200013111000
2017-11-07311.00317.00311.00315.005000015711000
2017-11-06305.00310.00305.00308.006100018766000
2017-11-02315.00322.00304.00305.0019200059753000
2017-11-01318.00320.00312.00313.0012900040816000
2017-10-31319.00321.00316.00318.005600017844000
2017-10-30322.00323.00316.00316.0010000031816000
2017-10-27318.00323.00316.00322.0010500033489000
2017-10-26314.00317.00306.00316.0027500086380000
2017-10-25295.00323.00295.00310.00571000177396000
2017-10-24293.00294.00291.00293.004700013755000
2017-10-23289.00293.00289.00292.007900023011000
2017-10-20288.00289.00285.00288.0010300029548000
2017-10-19293.00295.00288.00288.0017000049297000
2017-10-18303.00303.00294.00297.008200024468000
2017-10-17307.00307.00300.00303.006700020239000
2017-10-16308.00308.00301.00303.007600023071000
2017-10-13306.00310.00305.00308.005200015996000
2017-10-12305.00309.00305.00308.007300022473000
2017-10-11304.00304.00298.00303.009600029011000
2017-10-10309.00310.00303.00305.0012500038234000
2017-10-06327.00327.00308.00308.00422000132286000
2017-10-05333.00333.00328.00329.008900029424000
2017-10-04340.00341.00335.00335.0013900047048000
2017-10-03338.00340.00333.00336.0018800063414000
2017-10-02330.00337.00326.00337.0011600038755000
2017-09-29335.00336.00326.00328.0018600061379000
2017-09-28317.00348.00316.00335.00476000156524000
2017-09-27318.00322.00317.00319.008500027171000
2017-09-26323.00323.00313.00318.0011300035938000
2017-09-25315.00324.00314.00323.0017600056033000
2017-09-22336.00337.00317.00318.0016800054747000
2017-09-21345.00346.00334.00336.0014900050803000
2017-09-20345.00346.00341.00344.0012500042911000
2017-09-19335.00347.00330.00345.00366000124016000
2017-09-15331.00337.00330.00331.0021700072075000
2017-09-14344.00344.00330.00333.00372000124341000
2017-09-13340.00347.00323.00344.00929000311711000
2017-09-12310.00378.00309.00343.002387000821395000
2017-09-11291.00311.00287.00304.0024900075554000
2017-09-08283.00290.00283.00289.004600013114000
2017-09-07285.00293.00284.00286.003500010090000
2017-09-06283.00290.00277.00281.005500015573000
2017-09-05294.00296.00285.00285.0011900034497000
2017-09-04295.00297.00290.00294.005600016488000
2017-09-01288.00299.00287.00294.0012000035039000
2017-08-31285.00286.00283.00285.006000017072000
2017-08-30291.00291.00281.00286.0011700033281000
2017-08-29295.00295.00286.00288.004200012128000
2017-08-28298.00298.00295.00295.00230006835000
2017-08-25297.00298.00294.00297.00270008004000
2017-08-24290.00302.00290.00294.0011900035283000
2017-08-23297.00299.00290.00290.0010000029501000
2017-08-22287.00292.00286.00291.0010400030066000
2017-08-21282.00290.00281.00287.003900011115000
2017-08-18285.00289.00283.00283.007900022611000
2017-08-17278.00299.00278.00287.0026100076140000
2017-08-16272.00290.00271.00277.0012300034445000
2017-08-15270.00271.00267.00269.006800018331000
2017-08-14257.00269.00257.00268.00370009703000
2017-08-10259.00277.00255.00259.0011700030908000
2017-08-09261.00263.00257.00257.00160004149000
2017-08-08265.00265.00262.00263.00310008172000
2017-08-07266.00267.00263.00266.00280007424000
2017-08-04264.00265.00263.00265.00140003694000
2017-08-03265.00267.00264.00267.00120003183000
2017-08-02269.00269.00265.00267.0090002395000
2017-08-01269.00269.00264.00269.00300008014000
2017-07-31271.00271.00264.00269.006800018263000
2017-07-28266.00270.00263.00270.007400019752000
2017-07-27270.00270.00261.00264.006700017982000
2017-07-26269.00270.00264.00270.0010600028423000
2017-07-25260.00264.00259.00264.004600012056000
2017-07-24258.00260.00254.00260.006100015755000
2017-07-21249.00258.00247.00257.0017500044183000
2017-07-20243.00245.00240.00243.00300007274000
2017-07-19242.00245.00241.00243.00130003155000
2017-07-18241.00245.00241.00243.004500010925000
2017-07-14239.00243.00239.00243.00190004593000
2017-07-13240.00240.00239.00240.00100002398000
2017-07-12239.00239.00239.00239.0090002151000
2017-07-11239.00239.00236.00237.0010200024274000
2017-07-10238.00239.00236.00239.00210004995000
2017-07-07236.00239.00236.00236.00250005935000
2017-07-06236.00240.00236.00236.006200014704000
2017-07-05236.00237.00235.00236.004400010385000
2017-07-04240.00240.00238.00238.00290006925000
2017-07-03238.00240.00237.00237.00280006677000
2017-06-30238.00238.00235.00238.006000014222000
2017-06-29239.00240.00238.00239.00220005258000
2017-06-28238.00241.00237.00237.00190004524000
2017-06-27238.00239.00237.00239.00170004053000
2017-06-26239.00239.00237.00238.00210005008000
2017-06-23241.00241.00239.00241.00130003127000
2017-06-22241.00241.00239.00239.00130003119000
2017-06-21238.00242.00238.00242.00170004102000
2017-06-20242.00243.00237.00241.004600011049000
2017-06-19242.00242.00240.00241.00220005307000
2017-06-16242.00243.00241.00243.004300010419000
2017-06-15247.00247.00241.00242.00370009033000
2017-06-14249.00249.00247.00247.0050001240000
2017-06-13248.00249.00243.00249.00370009160000
2017-06-12248.00248.00245.00247.004900012066000
2017-06-09249.00249.00248.00248.00360008960000
2017-06-08250.00251.00249.00250.00320008008000
2017-06-07248.00249.00247.00249.005800014413000
2017-06-06250.00250.00247.00247.00400009925000
2017-06-05248.00250.00248.00248.004900012219000
2017-06-02243.00250.00241.00250.0011600028381000
2017-06-01247.00248.00243.00243.006000014783000
2017-05-31248.00249.00247.00247.00280006940000
2017-05-30248.00248.00247.00248.00120002974000
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

   ※ 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。 

Twitter