[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 
2017-12-181440.001444.001431.001435.00195700281085800
2017-12-151438.001449.001424.001431.00240300344229000
2017-12-141451.001451.001418.001443.00296100425230500
2017-12-131454.001454.001429.001437.00261900376592200
2017-12-121466.001471.001454.001458.00206800302022200
2017-12-111478.001478.001450.001464.00266300388914000
2017-12-081416.001489.001415.001478.007282001060376200
2017-12-071400.001418.001394.001417.00197200278375200
2017-12-061430.001435.001390.001394.00285500401480100
2017-12-051427.001446.001415.001443.00152700219033700
2017-12-041457.001457.001426.001426.00212700305385300
2017-12-011490.001490.001442.001447.00592600863534900
2017-11-301485.001522.001472.001501.00600400900173900
2017-11-291440.001483.001436.001483.00299100437917300
2017-11-281420.001435.001415.001432.00240000342933100
2017-11-271412.001423.001409.001413.00182500258333300
2017-11-241400.001414.001394.001409.00195700275629900
2017-11-221388.001399.001383.001388.00171000237849000
2017-11-211384.001393.001379.001379.00205600284538600
2017-11-201383.001393.001380.001384.00196000271717000
2017-11-171400.001411.001384.001388.00217400303252400
2017-11-161380.001404.001378.001399.00185900258635100
2017-11-151417.001417.001379.001384.00403200560886000
2017-11-141434.001447.001426.001427.00335900481856700
2017-11-131450.001452.001421.001441.00398300573727200
2017-11-101444.001517.001444.001480.0010881001615372400
2017-11-091432.001477.001432.001447.00543700791675000
2017-11-081428.001428.001403.001427.00257300364267400
2017-11-071407.001430.001400.001428.00361600513738000
2017-11-061404.001409.001386.001408.00324400454510100
2017-11-021369.001391.001361.001391.00224800310602500
2017-11-011358.001373.001351.001373.00248000338850400
2017-10-311367.001374.001351.001358.00266800362692700
2017-10-301351.001368.001349.001357.00515300699702100
2017-10-271351.001360.001327.001350.0014378001934379300
2017-10-261394.001405.001394.001403.00117700164853900
2017-10-251407.001411.001391.001394.00153900215105400
2017-10-241388.001399.001388.001399.00175200244319900
2017-10-231410.001415.001384.001388.00286800399988200
2017-10-201390.001399.001386.001393.00140300195439300
2017-10-191390.001399.001385.001390.00151000210391800
2017-10-181395.001398.001387.001393.00131000182332200
2017-10-171390.001397.001388.001391.00190000264434700
2017-10-161379.001396.001375.001390.00236800328431900
2017-10-131365.001377.001364.001375.00237700325917300
2017-10-121379.001379.001363.001375.00198700272714300
2017-10-111364.001374.001363.001373.00174600239224200
2017-10-101358.001368.001351.001366.00210700287214600
2017-10-061346.001351.001338.001349.00221700297996100
2017-10-051335.001350.001335.001342.00220100295336900
2017-10-041322.001333.001318.001330.00268800356878300
2017-10-031331.001334.001312.001316.00270400356453400
2017-10-021328.001330.001316.001322.00322300426471800
2017-09-291333.001340.001324.001328.00274200364394300
2017-09-281333.001337.001325.001334.00219200291983500
2017-09-271364.001376.001331.001333.00215400288724000
2017-09-261354.001367.001347.001361.00272200370291900
2017-09-251356.001362.001344.001351.00233700315800200
2017-09-221343.001350.001336.001345.00186600250542800
2017-09-211336.001343.001323.001331.00265100352699300
2017-09-201338.001341.001327.001333.00300600400122600
2017-09-191334.001335.001315.001330.00571700758744200
2017-09-151361.001367.001340.001343.00561400757358600
2017-09-141375.001381.001366.001369.00156000213938000
2017-09-131370.001378.001357.001374.00174900239607200
2017-09-121343.001364.001338.001363.00170400231031700
2017-09-111323.001352.001323.001342.00295900396069500
2017-09-081316.001325.001300.001312.00338100443374700
2017-09-071304.001328.001304.001323.00236000310996100
2017-09-061300.001317.001300.001316.00291400381775700
2017-09-051319.001321.001300.001305.00223500293046000
2017-09-041315.001324.001313.001314.00309500407382500
2017-09-011348.001350.001316.001323.00277700368150800
2017-08-311340.001350.001324.001348.00394800528783200
2017-08-301356.001358.001331.001351.00319800429883800
2017-08-291359.001359.001344.001352.00301500407230900
2017-08-281348.001389.001348.001375.00321900441958100
2017-08-251357.001357.001343.001346.00163400220196800
2017-08-241350.001362.001346.001348.00174200235438900
2017-08-231351.001353.001337.001352.00349400470800400
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

   ※ 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