[3882 東証1部] 紀州紙 日足 時系列データ

[3882 東証1部] 紀州紙 (パルプ・紙)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-09-2489.0094.0089.0094.0081900074691000
2009-09-1893.0094.0091.0092.0045900042663000
2009-09-1794.0095.0093.0095.0037200035041000
2009-09-1695.0096.0092.0094.0063500060312000
2009-09-1595.0097.0095.0095.0035900034397000
2009-09-1495.0097.0094.0095.0038900036926000
2009-09-1197.0099.0095.0096.0054100052206000
2009-09-1095.0097.0094.0097.0040900039123000
2009-09-0994.0098.0094.0095.0052100050119000
2009-09-0892.0096.0092.0095.0090400085406000
2009-09-0793.0093.0090.0090.0027200024882000
2009-09-0492.0093.0092.0092.0018100016755000
2009-09-0392.0094.0092.0094.0026400024535000
2009-09-0294.0094.0092.0093.0053300049542000
2009-09-0196.0098.0096.0096.0034200033278000
2009-08-3197.0098.0096.0097.0032000031080000
2009-08-2895.0097.0095.0096.0027500026310000
2009-08-2795.0096.0094.0094.0033100031454000
2009-08-2690.0097.0090.0097.0097500091260000
2009-08-2589.0091.0089.0090.0012400011120000
2009-08-2489.0092.0089.0089.0023200020997000
2009-08-2190.0091.0087.0088.0027300024151000
2009-08-2089.0091.0089.0089.0022600020275000
2009-08-1989.0090.0088.0089.00640005698000
2009-08-1889.0090.0088.0089.00740006576000
2009-08-1791.0091.0089.0089.0017800015979000
2009-08-1491.0093.0091.0092.00930008542000
2009-08-1391.0093.0091.0092.001080009959000
2009-08-1294.0094.0091.0091.0024200022293000
2009-08-1194.0096.0092.0095.0088500083697000
2009-08-1093.0094.0093.0094.0021200019843000
2009-08-0791.0094.0091.0094.0030500028314000
2009-08-0691.0093.0091.0093.0013900012790000
2009-08-0591.0092.0091.0092.0014500013323000
2009-08-0491.0092.0089.0092.0020100018187000
2009-08-0391.0091.0090.0090.0012700011472000
2009-07-3193.0093.0091.0091.0021500019762000
2009-07-3091.0093.0091.0092.0041400038069000
2009-07-2992.0092.0090.0090.0027100024605000
2009-07-2892.0093.0091.0093.0048700044750000
2009-07-2791.0092.0089.0090.0041600037610000
2009-07-2489.0090.0088.0090.0025300022552000
2009-07-2389.0089.0086.0088.0040800035920000
2009-07-2287.0088.0087.0088.0012200010637000
2009-07-2186.0087.0086.0086.0017500015140000
2009-07-1785.0086.0084.0085.0014400012260000
2009-07-1686.0087.0084.0084.0016800014369000
2009-07-1584.0085.0084.0085.0027400023200000
2009-07-1483.0085.0082.0085.0023100019253000
2009-07-1385.0086.0078.0084.0061100050467000
2009-07-1083.0086.0083.0085.0025100021108000
2009-07-0983.0086.0083.0084.0047100039709000
2009-07-0884.0086.0084.0085.0029500025168000
2009-07-0787.0087.0085.0087.0043000036991000
2009-07-0689.0089.0087.0087.0032600028519000
2009-07-0390.0090.0088.0089.0037000032776000
2009-07-0291.0092.0090.0090.0038700035157000
2009-07-0192.0093.0091.0092.0023600021717000
2009-06-3092.0094.0091.0094.0032400030028000
2009-06-2991.0095.0090.0091.001160000107866000
2009-06-2691.0092.0090.0091.0032100029220000
2009-06-2588.0091.0088.0090.0040300036015000
2009-06-2488.0090.0087.0089.0042600037754000
2009-06-2388.0091.0087.0089.0072500064441000
2009-06-2289.0092.0088.0092.0077800070922000
2009-06-1992.0092.0088.0089.0090100081404000
2009-06-1892.0092.0090.0092.0084200076916000
2009-06-1791.0092.0090.0091.0079100072249000
2009-06-1694.0095.0090.0091.001699000157017000
2009-06-1594.0095.0093.0094.001590000149413000
2009-06-1292.0093.0089.0091.001561000142508000
2009-06-1192.0096.0091.0091.002763000257016000
2009-06-1091.0092.0087.0091.003166000283899000
2009-06-0984.0096.0084.0091.00123000001131253000
2009-06-0884.0085.0083.0083.0036800030961000
2009-06-0584.0084.0083.0084.0016500013816000
2009-06-0484.0084.0083.0083.0013500011242000
2009-06-0384.0085.0083.0083.0025300021134000
2009-06-0285.0086.0083.0084.0029500024971000
2009-06-0182.0085.0081.0083.0040600033862000
2009-05-2983.0083.0081.0081.0018900015453000
2009-05-2883.0083.0081.0081.0019600016105000
2009-05-2784.0085.0083.0083.0016300013605000
2009-05-2684.0084.0082.0084.0023600019650000
2009-05-2584.0085.0083.0083.0024000020143000
2009-05-2282.0084.0082.0083.0035900029624000
2009-05-2183.0084.0082.0082.0017300014316000
2009-05-2084.0085.0083.0083.0027500023022000
2009-05-1981.0084.0081.0084.0042900035350000
2009-05-1881.0083.0080.0080.0042500034550000
2009-05-1584.0085.0081.0081.0084000069480000
2009-05-1486.0090.0083.0085.002886000252277000
2009-05-1384.0089.0083.0088.003082000269948000
2009-05-1284.0085.0082.0084.0026800022487000
2009-05-1184.0085.0083.0084.0021000017644000
2009-05-0885.0085.0083.0085.0037500031448000
2009-05-0785.0086.0084.0084.0074500063484000
2009-05-0182.0084.0082.0083.0063800052749000
2009-04-3081.0083.0080.0080.0053700043757000
2009-04-2883.0083.0079.0079.0042500034545000
2009-04-2783.0084.0081.0082.0031100025614000
2009-04-2480.0082.0080.0081.0059400048220000
2009-04-2378.0079.0077.0078.0069000053924000
2009-04-2278.0079.0078.0078.0032800025657000
2009-04-2179.0080.0077.0079.0053200041675000
2009-04-2082.0082.0080.0081.0056500045973000
2009-04-1782.0083.0081.0082.0031900026169000
2009-04-1684.0084.0081.0081.0095600078668000
2009-04-1581.0084.0081.0081.00115200095067000
2009-04-1482.0082.0079.0080.0042100033822000
2009-04-1383.0086.0082.0082.0077600065117000
2009-04-1082.0084.0081.0084.0020500016896000
2009-04-0982.0083.0081.0082.0024500020033000
2009-04-0884.0084.0080.0081.0059000048474000
2009-04-0781.0085.0080.0083.0072900060410000
2009-04-0681.0082.0080.0081.0040500032757000
2009-04-0382.0082.0079.0079.0039900032050000
2009-04-0281.0082.0079.0081.0044600035741000
2009-04-0183.0083.0079.0082.0043200034896000
2009-03-3183.0085.0082.0082.0057000047363000
2009-03-3087.0088.0085.0086.002380000206212000
2009-03-2786.00115.0086.00115.0047000043761000
2009-03-2682.0085.0078.0085.0023000018782000
2009-03-2578.0079.0074.0079.0024900019218000
2009-03-2472.0075.0072.0075.0020400014909000
2009-03-2370.0072.0068.0072.0029400020489000
2009-03-1972.0072.0068.0070.0020400014150000
2009-03-1873.0074.0071.0072.00730005286000
2009-03-1769.0072.0068.0072.0014500010154000
2009-03-1668.0071.0067.0069.0022800015609000
2009-03-1372.0073.0065.0069.0033500023138000
2009-03-1270.0072.0069.0072.00760005376000
2009-03-1170.0071.0069.0069.00790005491000
2009-03-1068.0070.0068.0070.00230001583000
2009-03-0970.0070.0068.0068.00590004070000
2009-03-0670.0072.0069.0069.00690004852000
2009-03-0571.0073.0070.0073.001240008901000
2009-03-0470.0070.0067.0070.001060007288000
2009-03-0371.0073.0068.0071.001240008769000
2009-03-0270.0074.0069.0074.001000007100000
2009-02-2767.0074.0065.0072.0022500015538000
2009-02-2667.0068.0065.0068.0018200012187000
2009-02-2569.0073.0064.0067.0042800028875000
2009-02-2465.0066.0062.0065.0028900018420000
2009-02-2372.0072.0066.0066.0015400010573000
2009-02-2077.0077.0071.0072.0020900015375000
2009-02-1980.0081.0075.0077.0014800011314000
2009-02-1880.0080.0076.0078.0019900015448000
2009-02-1785.0085.0081.0081.001140009450000
2009-02-1683.0085.0083.0083.0013300011086000
2009-02-1388.0088.0082.0085.0025100021315000
2009-02-1288.0090.0088.0089.0012000010653000
2009-02-1088.0090.0087.0089.0013600011990000
2009-02-0994.0095.0090.0090.001090009977000
2009-02-0695.0096.0093.0093.0012300011559000
2009-02-0595.0095.0093.0094.00980009202000
2009-02-0497.0097.0095.0095.00910008661000
2009-02-0398.0098.0096.0096.0010400010099000
2009-02-0299.00100.0096.0098.0011800011563000
2009-01-30101.00101.0097.0099.0020500020139000
2009-01-29101.00102.0099.00101.0020000020169000
2009-01-28101.00101.0099.00100.00870008684000
2009-01-2798.00101.0098.00101.00780007726000
2009-01-2697.0099.0096.0098.00780007591000
2009-01-23105.00105.0099.0099.00970009842000
2009-01-22103.00103.00100.00102.00920009334000
2009-01-21102.00105.00101.00101.00650006652000
2009-01-20105.00105.00102.00103.00510005295000
2009-01-19107.00107.00105.00106.00560005934000
2009-01-16105.00105.00103.00105.009600010034000
2009-01-15105.00105.00102.00102.0010600010996000
2009-01-14108.00108.00104.00105.00770008129000
2009-01-13110.00110.00106.00106.00920009932000
2009-01-09113.00113.00110.00111.0018500020624000
2009-01-08111.00115.00111.00114.0028000031794000
2009-01-07110.00113.00109.00110.0017600019495000
2009-01-06113.00115.00108.00110.0017700019671000
2009-01-05117.00117.00112.00112.0012300014031000
2008-12-30115.00115.00112.00114.00750008525000
2008-12-29117.00120.00113.00116.0024300028237000
2008-12-26109.00132.00106.00120.0023900027754000
2008-12-25109.00110.00105.00108.00650007000000
2008-12-24111.00111.00104.00107.0026500028550000
2008-12-22109.00113.00107.00111.0040700045227000
2008-12-19101.00112.00101.00106.0044700048168000
2008-12-18103.00104.00102.00102.00670006902000
2008-12-17104.00105.00102.00104.00700007257000
2008-12-16104.00104.00102.00104.00670006900000
2008-12-15104.00107.00103.00104.0012400012974000
2008-12-12104.00106.00102.00102.0019100019862000
2008-12-11106.00106.00104.00106.009900010394000
2008-12-10106.00107.00103.00106.0012100012758000
2008-12-09107.00108.00102.00103.00850008858000
2008-12-08103.00109.00101.00106.0017400017900000
2008-12-05102.00104.00101.00102.0011100011382000
2008-12-04103.00106.00100.00102.0018400018951000
2008-12-0399.00103.0098.00103.00870008715000
2008-12-02100.00102.00100.00100.0015600015629000
2008-12-01104.00104.00102.00104.0013900014220000
2008-11-28105.00105.00103.00104.00490005088000
2008-11-27106.00106.00102.00104.00520005360000
2008-11-26104.00104.00101.00102.00350003608000
2008-11-25110.00110.00100.00104.0024500025560000
2008-11-2195.00100.0095.00100.0019600019074000
2008-11-20110.00110.00102.00102.0013700014484000
2008-11-19114.00114.00110.00111.00630007015000
2008-11-18111.00114.00109.00113.0024000026662000
2008-11-17112.00114.00109.00110.00700007780000
2008-11-14120.00121.00114.00116.0012300014474000
2008-11-13108.00118.00108.00117.0015100017039000
2008-11-12116.00116.00113.00116.0013200015118000
2008-11-11114.00122.00113.00116.0052300061062000
2008-11-10102.00112.00101.00112.0021200022543000
2008-11-07100.00103.0098.00102.0011600011655000
2008-11-06104.00106.00102.00104.0011400011847000
2008-11-05106.00109.00106.00109.0012400013333000
2008-11-04101.00104.0098.00104.0012300012471000
2008-10-31100.00103.0098.00101.0022200022365000
2008-10-30101.00105.0095.0095.0022000022277000
2008-10-2998.00100.0095.00100.0020200019628000
2008-10-2894.0095.0090.0095.0018400016811000
2008-10-2794.0094.0090.0091.001050009589000
2008-10-24100.00100.0091.0093.0024200022790000
2008-10-2398.0099.0096.0098.001020009890000
2008-10-22100.00102.00100.00100.00690006944000
2008-10-21105.00106.00101.00103.0018200018739000
2008-10-20103.00106.00101.00105.00890009252000
2008-10-17103.00104.00101.00103.00850008706000
2008-10-16102.00102.0099.0099.0011600011687000
2008-10-15106.00110.00105.00110.0018800020332000
2008-10-14105.00107.00100.00103.0029800030924000
2008-10-1091.0094.0090.0091.0019900018178000
2008-10-0995.0098.0092.0094.0022300021183000
2008-10-0896.0099.0096.0096.0026800025902000
2008-10-0791.00101.0091.00101.0044000041237000
2008-10-06103.00103.0095.0095.0023200022924000
2008-10-03109.00109.00105.00109.0012900013834000
2008-10-02112.00112.00110.00112.00400004450000
2008-10-01115.00115.00112.00112.0013100014837000
2008-09-30113.00116.00111.00116.0016200018448000
2008-09-29121.00123.00119.00121.008900010775000
2008-09-26121.00123.00118.00121.0011100013379000
2008-09-25122.00124.00121.00121.00760009255000
2008-09-24121.00125.00120.00125.00720008747000
2008-09-22126.00127.00121.00122.0010700013261000
2008-09-19121.00122.00120.00121.0013500016298000
2008-09-18115.00119.00113.00116.0023300026891000
2008-09-17123.00123.00116.00119.0019400023124000
2008-09-16120.00122.00116.00116.0031700037821000
2008-09-12127.00130.00127.00128.0011500014653000

   ※ 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