[3891 JQスタンダード] ニッポン高度紙工業 日足 時系列データ

[3891 JQスタンダード] ニッポン高度紙工業 (パルプ・紙)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-271027.001047.001020.001022.0068006994700
2017-03-241045.001048.001025.001028.001330013812300
2017-03-231037.001064.001034.001042.0044004573600
2017-03-221049.001066.001034.001037.002170022733700
2017-03-211034.001065.001022.001059.001780018531200
2017-03-171032.001033.001012.001017.001670017084000
2017-03-161021.001029.00996.001011.001280012871300
2017-03-151030.001040.001001.001013.001250012781400
2017-03-141010.001032.001001.001026.001060010812900
2017-03-131067.001070.001015.001015.002290023841300
2017-03-101090.001114.001051.001075.008620093868700
2017-03-091026.001088.001015.001088.006720071170800
2017-03-081015.001034.001010.001012.003510035765400
2017-03-07985.001010.00985.001007.003310033136900
2017-03-06985.00997.00973.00980.001110010893200
2017-03-03976.00998.00972.00976.0057005613700
2017-03-021000.001000.00977.00991.0077007657300
2017-03-01998.001004.00919.00991.003780036851900
2017-02-28985.00998.00985.00998.001480014665600
2017-02-27982.00988.00975.00985.0079007753000
2017-02-24975.00990.00975.00981.0054005317000
2017-02-23987.00990.00969.00973.0066006488000
2017-02-22965.00980.00954.00980.001090010561100
2017-02-21962.00967.00956.00956.0045004328200
2017-02-20956.00966.00947.00958.0057005445200
2017-02-17978.00978.00962.00967.0029002811900
2017-02-16979.00979.00964.00977.0063006137100
2017-02-15974.00974.00944.00974.001280012252000
2017-02-141006.001006.00936.00965.003680035729600
2017-02-13964.00993.00946.00993.007360071029700
2017-02-101030.001049.00971.00982.00270200272746000
2017-02-09904.001059.00897.001059.00261700271549500
2017-02-08905.00909.00899.00909.0084007603300
2017-02-07900.00908.00899.00900.0052004685000
2017-02-06890.00910.00890.00901.001650014782900
2017-02-03890.00890.00882.00890.0083007378500
2017-02-02885.00885.00880.00884.0056004938600
2017-02-01887.00891.00885.00885.0012001064000
2017-01-31881.00898.00874.00890.0067005951000
2017-01-30880.00883.00878.00881.0020001761300
2017-01-27892.00892.00874.00888.00700618400
2017-01-26900.00900.00887.00890.00600535900
2017-01-25870.00900.00870.00893.0060005328700
2017-01-24869.00869.00865.00865.00200173400
2017-01-23874.00874.00869.00869.0014001222800
2017-01-20865.00874.00862.00866.00900783600
2017-01-19862.00875.00857.00857.0035003016400
2017-01-18865.00868.00865.00868.0049004242100
2017-01-17866.00870.00859.00861.0029002507700
2017-01-16873.00875.00872.00872.0053004627400
2017-01-13867.00871.00867.00871.0017001477700
2017-01-12880.00880.00869.00869.0080006975100
2017-01-11880.00884.00873.00880.0074006499000
2017-01-10886.00890.00880.00880.0064005672800
2017-01-06889.00892.00884.00884.0067005947200
2017-01-05905.00905.00890.00897.0018001610300
2017-01-04889.00900.00889.00897.0018001609800
2016-12-30894.00905.00894.00901.0061005486300
2016-12-29873.00894.00873.00894.0067005934700
2016-12-28884.00890.00872.00885.001410012427500
2016-12-27893.00893.00870.00875.0068005965900
2016-12-26892.00892.00866.00884.0069006084000
2016-12-22898.00904.00887.00893.002620023437100
2016-12-21895.00909.00893.00900.002460022143800
2016-12-20886.00895.00884.00886.0054004787800
2016-12-19902.00902.00890.00890.0055004927700
2016-12-16900.00909.00889.00902.001530013746000
2016-12-15896.00903.00895.00895.0055004934800
2016-12-14898.00898.00897.00898.0031002783700
2016-12-13896.00905.00885.00905.001590014276700
2016-12-12898.00901.00891.00894.0043003854000
2016-12-09912.00914.00898.00902.0078007079500
2016-12-08919.00919.00898.00912.0061005537700
2016-12-07925.00925.00891.00908.0080007313500
2016-12-06933.00934.00920.00928.0033003064700
2016-12-05902.00934.00862.00934.001910017377300
2016-12-02940.00945.00913.00925.00104009711300
2016-12-01935.00936.00910.00932.001230011393500
2016-11-30911.00937.00904.00925.001750016154800
2016-11-29900.00925.00890.00909.002260020445700
2016-11-28884.00905.00868.00905.003500030900500
2016-11-25836.00857.00836.00854.001580013450500
2016-11-24847.00848.00835.00847.0021001772700
2016-11-22846.00846.00835.00845.00105008864600
2016-11-21843.00857.00843.00846.0036003048400
2016-11-18849.00891.00844.00845.003670031652100
2016-11-17848.00849.00840.00849.0037003129800
2016-11-16849.00849.00837.00848.0025002117100
2016-11-15836.00843.00835.00843.0031002596100
2016-11-14823.00830.00823.00830.0015001240600
2016-11-11826.00829.00817.00828.0014001156700
2016-11-10800.00835.00800.00826.0062005042000
2016-11-09850.00850.00799.00811.0068005501700
2016-11-08850.00856.00835.00853.0058004935700
2016-11-07836.00854.00829.00850.0099008326500
2016-11-04835.00842.00833.00836.0036003011700
2016-11-02833.00841.00830.00836.001550012951500
2016-11-01834.00834.00828.00830.0076006312700
2016-10-31841.00848.00831.00841.0065005438100
2016-10-28843.00843.00839.00841.001100924000
2016-10-27841.00841.00841.00841.0010084100
2016-10-26845.00845.00839.00840.0021001765600
2016-10-25849.00850.00837.00850.0082006938700
2016-10-24833.00849.00833.00847.0030002512400
2016-10-21837.00839.00833.00838.00700586100
2016-10-20849.00849.00830.00840.0055004656500
2016-10-19826.00827.00814.00825.0037003043600
2016-10-18835.00835.00820.00832.0022001821200
2016-10-17850.00850.00817.00833.0050004155600
2016-10-14824.00844.00824.00835.0092007612800
2016-10-13831.00861.00831.00854.001390011826100
2016-10-12797.00850.00797.00834.002120017483000
2016-10-11792.00795.00792.00795.0039003096100
2016-10-07795.00797.00790.00790.0028002217700
2016-10-06798.00798.00792.00796.0064005085300
2016-10-05786.00790.00786.00788.0040003147700
2016-10-04790.00799.00784.00788.00124009819600
2016-10-03784.00784.00779.00782.0024001872800
2016-09-30787.00787.00781.00781.0028002198600
2016-09-29790.00790.00784.00787.0033002595200
2016-09-28788.00788.00788.00788.00200157600
2016-09-27793.00793.00780.00790.0038002980100
2016-09-26784.00786.00783.00786.0016001255000
2016-09-23782.00786.00781.00786.0017001330600
2016-09-21789.00793.00787.00787.0015001184400
2016-09-20779.00788.00779.00783.0040003135600
2016-09-16780.00780.00776.00777.00800621900
2016-09-15777.00783.00777.00780.0026002031300
2016-09-14780.00783.00777.00783.0030002339900
2016-09-13780.00780.00775.00777.001100856900
2016-09-12774.00784.00774.00781.001100858800
2016-09-09785.00785.00785.00785.0010078500
2016-09-08785.00785.00778.00778.0019001490100
2016-09-07763.00780.00763.00780.0049003780700
2016-09-06766.00766.00760.00760.00900688400
2016-09-05763.00779.00763.00765.0021001611000
2016-09-02780.00780.00765.00765.00600464000
2016-09-01742.00777.00742.00773.0053003999200
2016-08-31762.00762.00753.00753.0034002583800
2016-08-30761.00770.00745.00759.0043003248000
2016-08-29762.00770.00762.00764.0031002374400
2016-08-26766.00767.00762.00762.0029002221100
2016-08-25770.00770.00761.00761.00800613700
2016-08-24769.00769.00761.00762.0015001146800
2016-08-23757.00760.00756.00760.00600454300
2016-08-22752.00759.00752.00758.001100832900
2016-08-19765.00768.00757.00767.0022001684500
2016-08-18790.00790.00773.00773.0050003895200
2016-08-17770.00798.00768.00787.0050003936300
2016-08-16771.00782.00771.00772.001100851500
2016-08-15766.00784.00766.00773.0024001855200
2016-08-12722.00782.00722.00766.001590011743300
2016-08-10807.00807.00796.00796.0030002400100
2016-08-09808.00808.00807.00807.00300242300
2016-08-08804.00810.00798.00808.0026002094600
2016-08-05809.00809.00800.00800.001000804600
2016-08-04808.00808.00799.00807.001100885800
2016-08-03798.00808.00797.00808.0045003611200
2016-08-02804.00809.00798.00798.0054004337900
2016-08-01800.00801.00799.00801.0025001999800
2016-07-29795.00808.00795.00799.0044003513600
2016-07-28795.00813.00780.00780.001470011738700
2016-07-27799.00801.00795.00797.001000797000
2016-07-26795.00799.00791.00799.0036002863900
2016-07-25799.00801.00793.00799.0043003431600
2016-07-22790.00793.00790.00793.001100871400
2016-07-21788.00800.00788.00799.0026002060900
2016-07-20790.00804.00789.00794.0046003663100
2016-07-19793.00795.00790.00790.001100871600
2016-07-15790.00799.00790.00799.0026002068400
2016-07-14790.00799.00790.00790.0033002614500
2016-07-13801.00801.00794.00799.0015001196100
2016-07-12805.00806.00804.00806.0014001127300
2016-07-11790.00806.00790.00805.00800638500
2016-07-08801.00808.00790.00790.0035002797400
2016-07-07805.00810.00791.00801.0036002891400
2016-07-06776.00803.00775.00803.0073005799400
2016-07-05781.00795.00771.00783.0083006515700
2016-07-04761.00780.00761.00780.0046003532600
2016-07-01750.00760.00750.00760.0038002867600
2016-06-30722.00750.00722.00750.0051003745000
2016-06-29716.00725.00716.00722.0039002804000
2016-06-28711.00718.00711.00715.0042002993900
2016-06-27718.00729.00718.00729.0018001303400
2016-06-24738.00749.00701.00728.0091006557400
2016-06-23737.00744.00734.00738.0044003245200
2016-06-22740.00750.00733.00737.0048003550800
2016-06-21740.00757.00738.00740.0093006903000
2016-06-20734.00759.00734.00736.0067004957700
2016-06-17734.00745.00734.00734.0077005691500
2016-06-16768.00770.00736.00738.0093006971700
2016-06-15761.00777.00760.00760.0096007386200
2016-06-14770.00785.00762.00766.0090006933100
2016-06-13772.00780.00772.00778.0076005879200
2016-06-10781.00785.00780.00785.0020001561800
2016-06-09780.00796.00780.00783.0041003222700
2016-06-08789.00790.00780.00781.001600012525500
2016-06-07787.00796.00787.00789.0031002446300
2016-06-06790.00793.00787.00788.0055004340200
2016-06-03787.00799.00787.00797.0050003953500
2016-06-02791.00803.00788.00794.0078006180100
2016-06-01805.00815.00788.00788.001400011239600
2016-05-31806.00817.00803.00814.0051004123400
2016-05-30802.00817.00802.00805.0046003722000
2016-05-27807.00810.00802.00802.0062004997800
2016-05-26813.00818.00813.00814.0030002445800
2016-05-25815.00818.00812.00814.0028002282600
2016-05-24825.00838.00818.00818.0064005281800
2016-05-23825.00843.00825.00832.0021001747400
2016-05-20825.00840.00823.00840.0031002573900
2016-05-19819.00828.00803.00821.0068005576700
2016-05-18825.00828.00800.00810.0050004071600
2016-05-17796.00823.00793.00815.0045003615300
2016-05-16800.00800.00788.00800.001320010530200
2016-05-13846.00846.00820.00824.0031002580900
2016-05-12835.00844.00824.00838.0051004250000
2016-05-11839.00845.00825.00844.0040003360400
2016-05-10800.00838.00800.00830.0079006524800
2016-05-09813.00817.00802.00803.0043003481100
2016-05-06819.00821.00810.00812.0026002113500
2016-05-02820.00830.00800.00814.0045003660400
2016-04-28843.00843.00827.00828.0029002427400
2016-04-27833.00840.00833.00839.0028002339500
2016-04-26834.00839.00825.00832.0024001989200
2016-04-25846.00849.00830.00849.0033002784300
2016-04-22810.00832.00810.00832.0037003014900
2016-04-21841.00841.00816.00823.0040003297500
2016-04-20844.00844.00837.00837.0019001593800
2016-04-19837.00844.00836.00844.0019001594200
2016-04-18828.00834.00811.00834.0039003206800
2016-04-15816.00834.00816.00834.0021001738300
2016-04-14824.00831.00824.00831.0025002070800
2016-04-13794.00815.00794.00814.0037002984100
2016-04-12785.00800.00785.00793.00600474500
2016-04-11799.00800.00783.00800.0020001590200
2016-04-08772.00812.00771.00800.0075005905700
2016-04-07770.00792.00770.00790.0058004570800
2016-04-06766.00785.00765.00774.0062004782700
2016-04-05805.00806.00798.00798.0033002646400
2016-04-04810.00816.00806.00816.0037003004600
2016-04-01836.00853.00816.00816.0066005473600
2016-03-31868.00868.00840.00851.0080006798700
2016-03-30865.00869.00857.00864.0020001724100
2016-03-29848.00863.00843.00857.0025002128800
2016-03-28849.00866.00836.00856.0040003397800
2016-03-25858.00860.00852.00852.0042003605800
2016-03-24870.00878.00852.00858.0040003457000
2016-03-23849.00865.00849.00858.0027002319000
2016-03-22850.00862.00837.00857.0045003839400
2016-03-18855.00859.00847.00858.0027002314100

   ※ 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