[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 
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
2016-08-161094.001094.001063.001063.00175500187811600
2016-08-151096.001099.001081.001083.00161200175365300
2016-08-121108.001121.001103.001107.00210900233500700
2016-08-101133.001140.001097.001105.00351300391073700
2016-08-091124.001159.001124.001159.00151600174367100
2016-08-081135.001148.001131.001147.00198100226413400
2016-08-051118.001135.001117.001124.00266900299894200
2016-08-041135.001139.001113.001123.00346400388426700
2016-08-031146.001155.001126.001135.00384700436782400
2016-08-021144.001198.001142.001162.00415500486622600
2016-08-011163.001164.001132.001160.00215300248491100
2016-07-291176.001176.001143.001161.00430100496793200
2016-07-281198.001201.001167.001173.00254400299462100
2016-07-271214.001219.001189.001199.00247200297086800
2016-07-261195.001221.001182.001208.00353300425211000
2016-07-251198.001203.001185.001194.00369200440555200
2016-07-221172.001191.001155.001176.00272600321307700
2016-07-211199.001200.001174.001185.00164800195411700
2016-07-201173.001190.001149.001190.00164500193106900
2016-07-191184.001185.001141.001173.00220900256780400
2016-07-151200.001200.001152.001163.00258200302631500
2016-07-141195.001197.001178.001188.00167200198807800
2016-07-131200.001200.001172.001181.00139700165189100
2016-07-121181.001205.001163.001170.00352200415918900
2016-07-111150.001176.001143.001173.00297300347081400
2016-07-081150.001150.001115.001120.00161200181820600
2016-07-071154.001161.001126.001134.00150100171351100
2016-07-061115.001154.001102.001151.00227300256818500
2016-07-051113.001121.001101.001119.00190400211877900
2016-07-041111.001124.001101.001123.00302700338366200
2016-07-011140.001140.001112.001120.00125900141297000
2016-06-301160.001160.001109.001111.00161800182338400
2016-06-291145.001145.001112.001136.00122400138441700
2016-06-281105.001133.001091.001124.00238600266447000
2016-06-271076.001112.001076.001108.00204100223993200
2016-06-241129.001130.001040.001072.00373500401924000
2016-06-231127.001133.001107.001117.00112000125160500
2016-06-221136.001136.001109.001124.00115300129286400
2016-06-211118.001134.001103.001134.00114800128766400
2016-06-201123.001130.001111.001121.00187800210360900
2016-06-171098.001103.001085.001089.00204200223046500
2016-06-161113.001116.001072.001084.00288100313648300
2016-06-151102.001102.001085.001094.00169500185608300
2016-06-141123.001136.001103.001111.00186800208302900
2016-06-131156.001156.001120.001126.00293500332170100
2016-06-101164.001177.001150.001165.00376400437174600
2016-06-091178.001180.001153.001162.00299000348036300
2016-06-081175.001185.001166.001180.00358900422714100
2016-06-071170.001170.001158.001163.00154000178956900
2016-06-061148.001161.001136.001160.00216400249885500
2016-06-031165.001166.001148.001153.00171000197627600
2016-06-021161.001167.001151.001158.00292100338843900
2016-06-011170.001170.001154.001166.00267700311736700
2016-05-311184.001188.001167.001171.00366600430010500
2016-05-301175.001179.001158.001179.00227300266513700
2016-05-271163.001163.001143.001146.00228800263184900
2016-05-261175.001176.001161.001163.00180300210596800
2016-05-251156.001166.001153.001163.00225600261481900
2016-05-241134.001155.001131.001144.00277300316956500
2016-05-231135.001140.001120.001134.00241000272359800
2016-05-201105.001138.001100.001135.00242500272930200
2016-05-191130.001134.001097.001112.00412900458367700
2016-05-181140.001145.001121.001129.00230900261197900
2016-05-171138.001138.001117.001134.00181000203883400
2016-05-161129.001136.001117.001122.00190800214530900
2016-05-131141.001145.001113.001120.00383100431614600
2016-05-121140.001141.001118.001137.00310200350472900
2016-05-111132.001140.001121.001140.00478600541333700
2016-05-101097.001129.001097.001129.00710600796256000
2016-05-091088.001101.001082.001088.00180500196758000
2016-05-061074.001092.001068.001077.00409400440518800
2016-05-021065.001071.001058.001070.00290500309531700
2016-04-281116.001132.001089.001091.00410100455272200
2016-04-271116.001125.001103.001110.00581700647445600
2016-04-261055.001127.001053.001114.0012310001338738500
2016-04-251075.001075.001042.001053.00487300514302100
2016-04-221040.001062.001036.001062.00616000644486700
2016-04-211030.001040.001024.001040.00188200194531300
2016-04-201012.001030.001006.001007.00377700384302100
2016-04-191010.001010.00995.001005.00285200285874700
2016-04-18976.00991.00968.00983.00228300223958500
2016-04-151009.001024.001000.001006.00358300362167900
2016-04-14979.001014.00970.001014.00565700563410100
2016-04-13950.00975.00938.00969.00346400333198200
2016-04-12914.00951.00910.00938.00464200434538300
2016-04-11925.00930.00897.00915.00239300218155000
2016-04-08900.00932.00885.00918.00395300359168800
2016-04-07918.00925.00900.00907.00268000244263300
2016-04-06908.00923.00898.00917.00345300314600500
2016-04-05918.00919.00899.00908.00433300393509200
2016-04-04918.00937.00910.00918.00216700199505900
2016-04-01948.00949.00907.00910.00427200393205000
2016-03-31967.00974.00946.00949.00331300316611600
2016-03-30999.00999.00958.00960.00374000363153000
2016-03-29987.00997.00971.00996.00228600225289000
2016-03-28992.001003.00978.00992.00260300257760300
2016-03-251010.001010.00978.00980.00257100254452300
2016-03-24977.001009.00976.001002.00897100896665400
2016-03-23980.00987.00960.00976.00472300460916900
2016-03-22961.00986.00952.00980.00458800444856800
2016-03-18942.00949.00926.00944.00361300339358500
2016-03-17964.00967.00936.00941.00295700280842500
2016-03-16953.00962.00944.00955.00288000275155000
2016-03-15955.00958.00941.00954.00299800285631800
2016-03-14960.00962.00947.00955.00307800293938100
2016-03-11941.00950.00927.00946.00347600327144300
2016-03-10945.00949.00928.00944.00316800298519200
2016-03-09930.00934.00894.00926.00418000382485200
2016-03-08939.00955.00909.00931.00355000330151900
2016-03-07915.00935.00914.00930.00444100411832500
2016-03-04888.00917.00887.00916.00366000331656600
2016-03-03882.00890.00874.00889.00449600397189300
2016-03-02891.00893.00872.00884.00552600488840600
2016-03-01887.00890.00867.00876.00438700383673800
2016-02-29924.00928.00887.00887.00293200265655100
2016-02-26924.00933.00901.00910.00381400348194800
2016-02-25894.00926.00878.00916.00592200534731400
2016-02-24880.00894.00866.00885.00460900407440100
2016-02-23894.00894.00873.00876.00409300360339200
2016-02-22907.00907.00868.00872.00924700811134100
2016-02-19910.00913.00891.00897.00570600513078800
2016-02-18934.00954.00900.00910.00880800814798300
2016-02-17938.00946.00903.00919.00771200705051000
2016-02-16936.00966.00923.00953.00453200431447500
2016-02-15975.00978.00898.00933.00926600860681200
2016-02-12964.00983.00931.00931.0012739001216852000
2016-02-10990.001001.00951.00965.00408800395355100
2016-02-09990.001000.00968.00975.00464400455348800
2016-02-081000.001043.00987.001037.00218900224156400
2016-02-051006.001017.001003.001012.00289000291582600
2016-02-041001.001040.001001.001021.00193100197628600
2016-02-031035.001035.001008.001011.00295600300537000
2016-02-021057.001070.001043.001053.00265700280462900
2016-02-011076.001083.001066.001070.00406100436167400
2016-01-291032.001065.001014.001063.00431800451625800
2016-01-281020.001043.001018.001030.00439100453002000
2016-01-27975.001016.00975.001010.00466100465718000
2016-01-26977.00983.00956.00960.00166200160099500
2016-01-25983.00994.00969.00987.00269500264219100
2016-01-22954.00970.00941.00968.00317500304615600
2016-01-21950.00975.00924.00925.00521800494451200
2016-01-20977.001003.00952.00956.00622600607140600
2016-01-19960.00985.00959.00971.00609000590428700
2016-01-18950.00960.00932.00956.00383200364336100
2016-01-15993.00999.00970.00974.00224400220056900
2016-01-14979.00985.00961.00978.00460300446579200
2016-01-13988.001008.00975.001003.00409200408110500
2016-01-12970.00988.00955.00973.00450900438230700
2016-01-08986.00999.00975.00980.00309900305213200
2016-01-07980.00996.00971.00990.00553900544898800
2016-01-061002.001004.00981.00987.00502800496627300
2016-01-05995.001014.00992.001005.00281500282073900
2016-01-041044.001044.00998.001003.00449900455113500
2015-12-301033.001047.001022.001042.00303300314590900
2015-12-291025.001033.00996.001017.00316800320234700
2015-12-28996.001030.00995.001029.00309200315847100
2015-12-251011.001022.00990.00996.00318400317934800
2015-12-241025.001034.001000.001003.00248200250938800
2015-12-221007.001025.001001.001019.00294900298570500
2015-12-211000.001015.001000.001010.00453100457370700
2015-12-181050.001054.001010.001011.00520500533917400
2015-12-171030.001057.001026.001050.00450000471636600
2015-12-161027.001031.001010.001018.00459300469345500
2015-12-151033.001037.001016.001023.00232100237280100
2015-12-141032.001040.001019.001037.00353200363989600
2015-12-111036.001061.001031.001056.00365200380629100
2015-12-101066.001079.001053.001055.00340500360759200
2015-12-091083.001090.001070.001082.00416000449619700
2015-12-081100.001117.001090.001097.00284100311794900
2015-12-071112.001128.001104.001108.00295900329361600
2015-12-041115.001125.001101.001112.00376800419537100
2015-12-031169.001169.001125.001130.00587700668551200
2015-12-021161.001171.001156.001168.00281700328187800

   ※ 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