[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 
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
2016-05-23189.00190.00189.00189.00100001895000
2016-05-20193.00193.00190.00190.002000383000
2016-05-19188.00190.00188.00189.0060001134000
2016-05-18192.00192.00187.00189.0090001700000
2016-05-17194.00194.00189.00189.0090001710000
2016-05-1600
2016-05-13186.00191.00186.00191.00110002077000
2016-05-12190.00190.00183.00187.00170003167000
2016-05-11198.00199.00190.00192.00450008734000
2016-05-10192.00198.00191.00194.00200003861000
2016-05-09187.00193.00187.00191.00270005115000
2016-05-06184.00185.00178.00185.00210003816000
2016-05-02176.00187.00176.00182.00280005061000
2016-04-28191.00191.00184.00186.00430008030000
2016-04-27192.00192.00188.00191.00180003421000
2016-04-26183.00193.00183.00191.00390007277000
2016-04-25189.00191.00181.00186.00320005912000
2016-04-22195.00196.00186.00188.005400010252000
2016-04-21188.00194.00187.00194.00340006498000
2016-04-20186.00187.00184.00184.00310005756000
2016-04-19187.00189.00186.00189.00290005447000
2016-04-18188.00188.00185.00188.00180003376000
2016-04-15187.00188.00185.00188.00110002058000
2016-04-14181.00186.00181.00186.00160002936000
2016-04-13180.00181.00179.00180.00240004329000
2016-04-12165.00179.00165.00178.00440007573000
2016-04-11171.00171.00164.00166.007500012448000
2016-04-08170.00171.00170.00171.0070001194000
2016-04-07172.00175.00171.00171.00230003966000
2016-04-06173.00174.00172.00174.005000866000
2016-04-05181.00181.00175.00175.00180003210000
2016-04-04186.00186.00184.00184.00110002033000
2016-04-01195.00200.00182.00183.00450008448000
2016-03-31198.00198.00195.00195.00140002751000
2016-03-30200.00200.00199.00199.00160003187000
2016-03-29194.00202.00194.00200.00140002793000
2016-03-28206.00206.00200.00206.00480009825000
2016-03-25200.00200.00198.00200.005300010547000
2016-03-24199.00200.00198.00199.00190003776000
2016-03-23198.00199.00197.00199.00290005741000
2016-03-22192.00195.00191.00195.00480009250000
2016-03-18185.00191.00182.00191.00330006178000
2016-03-17182.00186.00182.00184.00140002575000
2016-03-16185.00185.00182.00182.00170003122000
2016-03-15182.00190.00181.00183.00320005884000
2016-03-14178.00184.00178.00181.00230004132000
2016-03-11180.00181.00178.00178.00350006290000
2016-03-10176.00182.00172.00181.00440007850000
2016-03-09179.00182.00174.00178.00410007224000
2016-03-08179.00182.00179.00179.0080001441000
2016-03-07182.00182.00181.00182.00100001818000
2016-03-04180.00187.00179.00182.00430007806000
2016-03-03189.00189.00180.00180.0090001675000
2016-03-02191.00193.00189.00189.00120002291000
2016-03-01188.00188.00186.00186.0060001124000
2016-02-29191.00191.00185.00188.00200003783000
2016-02-26182.00183.00179.00181.00360006531000
2016-02-25173.00177.00169.00176.00270004698000
2016-02-24167.00170.00160.00167.00390006499000
2016-02-23177.00178.00170.00171.00250004342000
2016-02-22178.00178.00176.00176.00320005682000
2016-02-19181.00184.00180.00183.00120002173000
2016-02-18183.00186.00180.00185.00370006788000
2016-02-17178.00183.00177.00178.00160002867000
2016-02-16178.00180.00178.00178.00190003395000
2016-02-15177.00178.00172.00178.00360006331000
2016-02-12162.00180.00162.00167.009100015136000
2016-02-10201.00202.00162.00162.007800014834000
2016-02-09203.00206.00201.00202.00490009937000
2016-02-08206.00208.00206.00207.00110002276000
2016-02-05206.00207.00205.00207.00370007628000
2016-02-04210.00218.00210.00211.00160003395000
2016-02-03216.00216.00210.00211.0011600024417000
2016-02-02221.00221.00218.00219.00110002415000
2016-02-01216.00221.00215.00221.00390008487000
2016-01-29213.00216.00212.00216.00370007905000
2016-01-28215.00216.00213.00213.00210004504000
2016-01-27211.00217.00210.00215.00250005336000
2016-01-26209.00212.00208.00210.005300011121000
2016-01-25208.00208.00204.00207.00210004312000
2016-01-22200.00203.00200.00203.00160003240000
2016-01-21201.00204.00199.00199.00430008642000
2016-01-20203.00206.00201.00201.00360007306000
2016-01-19204.00206.00203.00203.00260005297000
2016-01-18202.00208.00202.00204.00140002860000
2016-01-15206.00210.00203.00206.0014800030705000
2016-01-14202.00207.00202.00205.00400008190000
2016-01-13204.00210.00203.00206.00430008838000
2016-01-12209.00209.00204.00204.00370007623000
2016-01-08206.00210.00206.00209.005700011914000
2016-01-07209.00210.00206.00208.007800016238000
2016-01-06215.00216.00210.00211.00240005096000
2016-01-05215.00220.00213.00215.006000012991000
2016-01-04215.00220.00215.00215.00310006716000
2015-12-30218.00218.00214.00214.0050001075000
2015-12-29206.00213.00206.00212.00150003140000
2015-12-28212.00215.00210.00213.00300006385000
2015-12-25213.00213.00210.00210.00330006980000
2015-12-24218.00218.00210.00210.00300006412000
2015-12-22224.00224.00219.00219.00120002652000
2015-12-21217.00220.00217.00220.00250005457000
2015-12-18218.00226.00218.00221.00330007277000
2015-12-17217.00219.00215.00217.00330007153000
2015-12-16216.00216.00215.00215.00280006035000
2015-12-15222.00222.00216.00216.00210004586000
2015-12-14225.00225.00222.00222.00170003787000
2015-12-11229.00229.00225.00227.005400012330000
2015-12-10235.00235.00230.00231.00190004392000
2015-12-09233.00235.00230.00235.00150003487000
2015-12-08238.00238.00230.00232.00300007048000
2015-12-07237.00238.00234.00234.00150003540000
2015-12-04234.00236.00233.00233.00160003741000
2015-12-03237.00238.00237.00238.00120002852000
2015-12-02241.00241.00235.00241.00180004305000
2015-12-01239.00241.00233.00241.00250005915000
2015-11-30239.00239.00236.00239.00330007842000
2015-11-27240.00240.00234.00234.0090002130000
2015-11-26241.00244.00240.00241.00330007976000

   ※ 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