[3880 東証1部] 大王製紙 日足 時系列データ

[3880 東証1部] 大王製紙 (パルプ・紙)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-221344.001362.001341.001356.00147900200373700
2017-08-211336.001352.001328.001351.00216800291524900
2017-08-181347.001350.001331.001333.00287500384600800
2017-08-171375.001387.001363.001363.00190500261265400
2017-08-161372.001386.001368.001368.00251100345234700
2017-08-151382.001394.001375.001375.00279000385076400
2017-08-141404.001405.001380.001382.00530400736268400
2017-08-101394.001415.001389.001413.00377000529890800
2017-08-091427.001435.001360.001409.00685600963977200
2017-08-081472.001473.001451.001457.00156000227907500
2017-08-071481.001484.001465.001472.00234300345475300
2017-08-041443.001473.001431.001471.00266700388504200
2017-08-031450.001466.001444.001457.00329900480364700
2017-08-021450.001456.001442.001450.00298400432822000
2017-08-011433.001448.001427.001445.00238400343654600
2017-07-311411.001438.001405.001433.00341200487105800
2017-07-281407.001416.001397.001410.00290100407962300
2017-07-271400.001417.001399.001406.00300000421954500
2017-07-261426.001434.001399.001400.00561300791310700
2017-07-251404.001407.001369.001390.0010721001487107400
2017-07-241443.001450.001437.001445.00168800243640400
2017-07-211457.001460.001449.001451.00187600272753100
2017-07-201463.001469.001456.001461.0098000143284000
2017-07-191461.001476.001457.001461.00173700254209400
2017-07-181465.001470.001453.001470.00160800235566900
2017-07-141470.001479.001467.001470.00211300311040200
2017-07-131474.001484.001468.001470.00169300249434300
2017-07-121475.001481.001468.001474.00222200327723400
2017-07-111474.001487.001472.001474.00199200294365600
2017-07-101489.001490.001472.001475.00160900237718900
2017-07-071488.001500.001481.001483.00203100302127000
2017-07-061500.001507.001487.001498.00186100278576300
2017-07-051493.001513.001488.001509.00183600276049800
2017-07-041508.001508.001485.001490.00202300301449500
2017-07-031517.001517.001489.001491.00178000266460800
2017-06-301515.001521.001504.001515.00244500369655900
2017-06-291559.001562.001508.001518.00262000400984500
2017-06-281550.001559.001544.001544.00196800305055500
2017-06-271546.001559.001541.001546.00152100235545700
2017-06-261542.001547.001536.001538.00117900181717700
2017-06-231548.001548.001524.001537.00177000272225900
2017-06-221543.001550.001524.001537.00222800342491300
2017-06-211542.001546.001531.001540.00230900355564200
2017-06-201525.001546.001525.001542.00203800313794000
2017-06-191525.001539.001516.001518.00143100218393700
2017-06-161503.001518.001500.001515.00186400281512800
2017-06-151500.001512.001496.001499.00195500293905800
2017-06-141510.001516.001500.001500.00193900292238000
2017-06-131488.001509.001488.001494.00272500409049200
2017-06-121458.001497.001458.001488.00577500855849700
2017-06-091423.001454.001422.001442.00476300685328500
2017-06-081414.001429.001408.001415.00310300439419400
2017-06-071397.001413.001395.001407.00186400262132800
2017-06-061394.001404.001388.001398.0096600134836200
2017-06-051405.001410.001392.001403.00165500232485100
2017-06-021371.001412.001370.001407.00234900328657300
2017-06-011355.001371.001355.001364.00146400199745300
2017-05-311372.001377.001354.001358.00165400225363500
2017-05-301379.001385.001363.001368.00180700247642500
2017-05-291380.001384.001378.001381.00146900202830200
2017-05-261385.001386.001374.001379.00176600243762100
2017-05-251380.001398.001378.001391.00125400174357500
2017-05-241406.001409.001384.001387.00369100513769700
2017-05-231410.001413.001400.001401.00237300333507000
2017-05-221423.001428.001408.001419.00128000181271600
2017-05-191410.001422.001396.001419.00159400225000400
2017-05-181400.001410.001398.001401.00224800315315100
2017-05-171420.001420.001407.001414.00164800232626100
2017-05-161440.001440.001420.001426.00206800294831400
2017-05-151439.001460.001430.001446.00272200393752900
2017-05-121420.001436.001413.001429.00257000366559000
2017-05-111490.001493.001401.001427.00559300806757400
2017-05-101472.001485.001466.001478.00266900395002300
2017-05-091466.001480.001464.001475.00163300240761700
2017-05-081455.001469.001444.001469.00272300397469800
2017-05-021410.001436.001406.001430.00333800476852700
2017-05-011410.001415.001402.001409.0096300135567000
2017-04-281413.001418.001404.001413.00123700174511600
2017-04-271397.001417.001395.001409.00276500388866400
2017-04-261389.001394.001385.001387.00248200344763100
2017-04-251425.001425.001386.001387.00422000588976700
2017-04-241397.001427.001382.001420.00429400605010700
2017-04-211428.001441.001413.001426.00264100377392200
2017-04-201420.001428.001408.001418.00228700323615500
2017-04-191405.001428.001401.001415.00263000373076800
2017-04-181389.001413.001387.001406.00248800349158000
2017-04-171360.001381.001360.001376.00106600146485100
2017-04-141398.001402.001365.001374.00214300295315900
2017-04-131400.001407.001387.001402.00210700294919300
2017-04-121406.001422.001406.001415.00146100206564200
2017-04-111417.001437.001411.001420.00124700177132400
2017-04-101427.001444.001415.001439.00138400197890900
2017-04-071422.001441.001416.001425.00145500207997800
2017-04-061437.001441.001410.001416.00246700350318900
2017-04-051468.001474.001438.001441.00196000284331300
2017-04-041433.001467.001433.001456.00397700578170000
2017-04-031437.001444.001429.001434.00195900281247900
2017-03-311450.001461.001423.001423.00295100424215700
2017-03-301465.001465.001433.001435.00176500254848000
2017-03-291469.001478.001456.001466.00250000366672600
2017-03-281448.001469.001446.001469.00268500392783700
2017-03-271447.001448.001435.001436.00144500208069600
2017-03-241450.001465.001441.001456.00221700322114000
2017-03-231425.001441.001422.001441.00134300192475500
2017-03-221435.001440.001424.001426.00266400380875200
2017-03-211450.001461.001445.001454.00164700239380900
2017-03-171438.001456.001438.001450.00199500289269200
2017-03-161424.001446.001424.001443.00191300275386200
2017-03-151440.001440.001416.001427.00181100258521900
2017-03-141453.001457.001440.001440.00330000477572500
2017-03-131460.001464.001442.001454.00263700383422300
2017-03-101441.001465.001414.001461.006929001003178600
2017-03-091388.001414.001383.001411.00504700708100100
2017-03-081374.001387.001368.001385.00327100451193200
2017-03-071357.001369.001348.001369.00158600216401000
2017-03-061370.001373.001361.001364.00251200343184700
2017-03-031365.001391.001360.001390.00211300292348200
2017-03-021404.001406.001368.001374.00313700433286000
2017-03-011400.001400.001363.001364.00330100453827100
2017-02-281395.001417.001380.001392.00521700728432600
2017-02-271368.001389.001357.001389.00301500415062300
2017-02-241360.001374.001348.001374.00369100504150600
2017-02-231370.001378.001349.001357.00276000375391500
2017-02-221331.001366.001329.001366.00587400793867100
2017-02-211295.001327.001291.001327.00230200302894900
2017-02-201292.001296.001282.001295.0079500102592000
2017-02-171299.001303.001286.001300.00106000137602600
2017-02-161322.001322.001298.001310.00178600233587100
2017-02-151291.001325.001291.001324.00431900565617400
2017-02-141250.001294.001250.001285.00435600557926000
2017-02-131239.001246.001225.001244.00228500282868800
2017-02-101242.001280.001215.001218.00477300589883100
2017-02-091255.001255.001240.001249.00202300252146900
2017-02-081276.001276.001257.001259.00216000272368900
2017-02-071271.001281.001258.001276.00156500198765700
2017-02-061290.001290.001269.001271.00136600174463700
2017-02-031270.001284.001269.001282.00173300221742300
2017-02-021280.001283.001262.001266.00109500138936200
2017-02-011253.001280.001250.001280.00117800149760300
2017-01-311289.001290.001264.001268.00178700227449600
2017-01-301280.001297.001280.001293.00230800297759900
2017-01-271303.001304.001277.001284.00239600308813600
2017-01-261290.001306.001279.001302.00309100399860500
2017-01-251335.001337.001282.001289.00427100552997600
2017-01-241326.001338.001315.001320.00229700304094400
2017-01-231310.001325.001297.001322.00143100188221900
2017-01-201291.001316.001286.001316.00221700289397500
2017-01-191297.001306.001289.001304.00134800175085500
2017-01-181280.001280.001264.001278.0091500116401700
2017-01-171306.001306.001277.001280.00164600211646100
2017-01-161283.001306.001283.001305.00195300253708300
2017-01-131270.001293.001265.001291.00105800135713700
2017-01-121312.001312.001272.001274.00146500187896600
2017-01-111293.001309.001293.001309.00147200191829300
2017-01-101285.001295.001272.001291.00268300345189100
2017-01-061251.001277.001237.001276.00203900257116400
2017-01-051272.001280.001257.001262.00174800221412400
2017-01-041245.001277.001238.001272.00241000304679100
2016-12-301238.001242.001226.001237.00155000191299900
2016-12-291255.001259.001235.001247.00279400348561100
2016-12-281270.001274.001255.001260.00166000209294300
2016-12-271270.001276.001259.001266.00173900220178800
2016-12-261274.001281.001270.001276.00156700199883000
2016-12-221284.001284.001265.001278.00206900264456800
2016-12-211276.001288.001276.001280.00150100192216600
2016-12-201274.001290.001268.001286.00153000195837600
2016-12-191291.001300.001286.001288.00130600168568900
2016-12-161300.001311.001292.001297.00146100189774100
2016-12-151318.001318.001289.001291.00222500289037700
2016-12-141315.001328.001308.001322.00200500264717100
2016-12-131297.001314.001289.001307.00313100409757800
2016-12-121300.001301.001283.001290.00199800257732100
2016-12-091267.001292.001259.001290.00357000456131800
2016-12-081269.001270.001254.001259.00247500312013100
2016-12-071236.001258.001231.001255.00247500309466200
2016-12-061247.001248.001225.001236.00234100289001100
2016-12-051252.001258.001224.001234.00300500370844500
2016-12-021239.001259.001232.001255.00218800273149100
2016-12-011260.001263.001237.001247.00267300333779600
2016-11-301260.001266.001255.001258.00335400422082700
2016-11-291263.001285.001263.001279.00157900201695500
2016-11-281284.001289.001261.001286.00217100277164100
2016-11-251298.001300.001286.001295.00235800305068100
2016-11-241300.001300.001274.001284.00207100266738500
2016-11-221285.001292.001273.001289.00362500466130600
2016-11-211290.001293.001264.001269.00266800340335300
2016-11-181270.001284.001270.001283.00283800363142600
2016-11-171250.001267.001245.001257.00227100285765000
2016-11-161261.001261.001244.001248.00246000307264900
2016-11-151264.001268.001228.001236.00289500359486800
2016-11-141286.001286.001248.001265.00502100636039300
2016-11-111249.001251.001206.001226.00231700283897800
2016-11-101247.001249.001228.001235.00213000262986900
2016-11-091221.001232.001163.001174.00381700454955600
2016-11-081224.001234.001218.001221.00130800160212400
2016-11-071250.001255.001229.001234.00213600265076300
2016-11-041236.001242.001222.001227.00232800285965600
2016-11-021247.001250.001231.001245.00314600390132700
2016-11-011253.001256.001238.001256.00168400210370800
2016-10-311267.001270.001257.001262.00237500299975900
2016-10-281250.001272.001243.001267.008460001068756000
2016-10-271244.001248.001233.001246.00256200318682800
2016-10-261249.001249.001233.001244.00205500255659500
2016-10-251243.001245.001235.001243.00239600297397900
2016-10-241233.001235.001225.001232.00163500201346700
2016-10-211230.001239.001222.001233.00226400279213100
2016-10-201225.001225.001204.001220.00195700238502200
2016-10-191218.001226.001205.001217.00245000298077800
2016-10-181210.001212.001177.001211.00505300606825800
2016-10-171180.001182.001165.001178.00192400226130300
2016-10-141179.001189.001161.001180.00291400343586500
2016-10-131208.001208.001178.001184.00314700374405100
2016-10-121223.001229.001203.001206.00314500382203200
2016-10-111249.001249.001231.001234.00185900230281600
2016-10-071246.001247.001219.001235.00240600297118200
2016-10-061220.001222.001205.001216.00152400185267300
2016-10-051205.001217.001190.001213.00209400252716800
2016-10-041209.001211.001185.001199.00260000310475600
2016-10-031205.001210.001189.001199.00153200183463600
2016-09-301209.001217.001179.001191.00313800376752800
2016-09-291268.001268.001238.001239.00258000322025500
2016-09-281259.001279.001247.001256.00248300312325900
2016-09-271229.001250.001206.001250.00247800305923500
2016-09-261239.001239.001220.001231.00134900165739600
2016-09-231235.001246.001219.001240.00229300283239800
2016-09-211200.001235.001186.001234.00280100340602500
2016-09-201187.001199.001171.001195.00157400187632900
2016-09-161205.001219.001176.001185.00275700328958400
2016-09-151197.001205.001178.001198.00240100287435900
2016-09-141199.001203.001171.001184.00372800441043100
2016-09-131200.001205.001180.001187.00221900264369700
2016-09-121170.001188.001152.001179.00224400263169000
2016-09-091162.001181.001149.001180.00174400203524800
2016-09-081173.001173.001147.001156.00184000212371400
2016-09-071158.001171.001145.001169.00131000152013000
2016-09-061140.001166.001136.001165.00151400175166000
2016-09-051125.001136.001117.001136.00135300153147600
2016-09-021107.001121.001104.001114.008650096161800
2016-09-011104.001122.001104.001118.00155800173839500
2016-08-311087.001102.001080.001099.00188200205977000
2016-08-301089.001089.001078.001087.008570093079100
2016-08-291108.001108.001092.001096.0092600101571800
2016-08-261088.001088.001073.001078.00123600133377500
2016-08-251099.001100.001076.001088.00140300152635800
2016-08-241088.001101.001078.001082.00218900237643900
2016-08-231072.001085.001067.001074.00218600234937500
2016-08-221081.001081.001063.001072.00132000141471300
2016-08-191067.001073.001056.001070.00182800195060400
2016-08-181061.001074.001042.001065.00239000254125800
2016-08-171055.001068.001048.001063.00216700229128100

   ※ 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