[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 
2017-10-202238.002245.002160.002182.00187600410928600
2017-10-192320.002375.002264.002266.00108400250549400
2017-10-182297.002323.002234.002310.0086200196799600
2017-10-172288.002314.002225.002294.00128300292389500
2017-10-162370.002370.002252.002268.00236200541281000
2017-10-132305.002429.002305.002387.00276400655768100
2017-10-122268.002326.002250.002295.00115200264932300
2017-10-112306.002330.002248.002248.00128400292163900
2017-10-102265.002329.002227.002305.00128700293634800
2017-10-062246.002313.002211.002258.00222500502683900
2017-10-052368.002393.002203.002235.004729001078342300
2017-10-042540.002541.002393.002397.00245200599113600
2017-10-032504.002560.002453.002530.00180400450492000
2017-10-022539.002583.002489.002505.00135900342992300
2017-09-292630.002640.002480.002539.00253100644843500
2017-09-282632.002682.002603.002633.00232900616104300
2017-09-272500.002638.002500.002621.00300600780014200
2017-09-262504.002528.002453.002501.00121500303504400
2017-09-252488.002570.002432.002554.00192300483740800
2017-09-222552.002559.002388.002446.00284100695173700
2017-09-212499.002576.002477.002533.00226500572874500
2017-09-202617.002623.002485.002485.00274300696345200
2017-09-192720.002741.002586.002600.004538001199721100
2017-09-152539.002718.002536.002696.005511001463872800
2017-09-142611.002749.002450.002568.009974002598673800
2017-09-132637.002689.002500.002620.0011456002988866000
2017-09-122365.002620.002315.002587.0012209003040323200
2017-09-112330.002370.002244.002332.00374500863156500
2017-09-082216.002290.002195.002240.00191200427295700
2017-09-072288.002338.002158.002198.00438200989976500
2017-09-062049.002273.002033.002240.00419400909456600
2017-09-052280.002337.002077.002099.005541001201316400
2017-09-042398.002400.002177.002279.005144001168866200
2017-09-012490.002510.002400.002430.00331800811094800
2017-08-312416.002570.002403.002490.005964001486445700
2017-08-302406.002494.002336.002367.00379900911369300
2017-08-292233.002444.002220.002428.005360001255843000
2017-08-282287.002340.002190.002211.00299400676467100
2017-08-252200.002276.002180.002200.00244600542362200
2017-08-242157.002265.002157.002190.00283200621825100
2017-08-232165.002300.002156.002257.005330001181107900
2017-08-222080.002105.002047.002055.00154100319586100
2017-08-211998.002111.001997.002083.00232100481873800
2017-08-181962.002080.001936.002001.00163500328669500
2017-08-171970.002088.001963.002010.00273600553622600
2017-08-161870.001993.001870.001975.00194400373180500
2017-08-151830.001929.001830.001854.00146500275353600
2017-08-141730.001885.001713.001826.00212900380603500
2017-08-101907.001914.001794.001823.00194100357091800
2017-08-091912.002037.001861.001917.00378100731140700
2017-08-081873.001969.001825.001969.00275000517789200
2017-08-071838.002026.001781.001920.0013599002600304700
2017-08-041770.001770.001770.001770.00114900203373000
2017-08-031431.001480.001402.001470.0090500130753100
2017-08-021457.001474.001427.001440.003000043416900
2017-08-011498.001519.001444.001468.0067700100155000
2017-07-311455.001510.001455.001494.004970073657900
2017-07-281480.001514.001443.001449.0070600104351200
2017-07-271499.001552.001476.001483.00181400275878900
2017-07-261450.001482.001444.001477.005860085969300
2017-07-251440.001454.001436.001450.004010057969100
2017-07-241430.001454.001408.001440.004350062359500
2017-07-211442.001450.001420.001442.004190060057200
2017-07-201420.001450.001415.001450.00114100163808900
2017-07-191353.001411.001336.001400.0095100131606500
2017-07-181348.001349.001310.001349.004940065543100
2017-07-141331.001360.001320.001350.004820064506600
2017-07-131362.001371.001320.001336.0083400111230500
2017-07-121356.001550.001316.001395.00374900524294600
2017-07-111300.001300.001290.001296.0065008401800
2017-07-101319.001319.001292.001292.001040013559900
2017-07-071285.001311.001285.001311.001710022230900
2017-07-061306.001323.001282.001301.001390017963000
2017-07-051309.001324.001281.001299.002750035747500
2017-07-041323.001339.001299.001309.004020053160000
2017-07-031300.001318.001298.001298.001320017218700
2017-06-301317.001317.001275.001295.001540019974900
2017-06-291274.001320.001274.001311.003000039114900
2017-06-281260.001272.001245.001245.001070013432300
2017-06-271264.001279.001260.001272.0056007096600
2017-06-261260.001299.001250.001267.001650020899700
2017-06-231283.001298.001260.001262.002450031282600
2017-06-221267.001291.001267.001283.00910011647500
2017-06-211288.001305.001286.001290.001360017582500
2017-06-201310.001310.001279.001308.002750035727100
2017-06-191274.001288.001225.001284.006440080441800
2017-06-161302.001324.001260.001289.001960025156600
2017-06-151301.001334.001292.001302.001170015228200
2017-06-141359.001359.001317.001317.001920025604000
2017-06-131293.001355.001293.001337.004890065321300
2017-06-121329.001344.001295.001301.003100040923300
2017-06-091295.001378.001295.001345.00102100135917900
2017-06-081270.001292.001270.001283.006390081794800
2017-06-071210.001268.001207.001261.0089300110571000
2017-06-061236.001236.001212.001215.004880059846500
2017-06-051230.001249.001210.001236.006230076786500
2017-06-021225.001236.001201.001232.00110800135772200
2017-06-011150.001230.001150.001229.00348000413803500
2017-05-311045.001050.001010.001036.0076007878000
2017-05-301026.001046.001000.001045.001170011961500
2017-05-291024.001045.001024.001031.0048004943300
2017-05-261030.001048.001022.001022.001080011128900
2017-05-251047.001059.001034.001046.0071007410300
2017-05-241064.001078.001011.001051.00960010102900
2017-05-231087.001087.001060.001060.0029003103700
2017-05-221047.001085.001047.001065.002900030949600
2017-05-191030.001050.001020.001026.001600016520700
2017-05-181019.001059.001016.001043.001330013699700
2017-05-171061.001090.001053.001060.002100022447900
2017-05-161095.001099.001050.001069.006310067705800
2017-05-151010.001077.001010.001070.007110074205900
2017-05-12989.00989.00971.00980.0050004898600
2017-05-11991.00991.00975.00983.0049004803800
2017-05-10996.00996.00984.00994.0049004863400
2017-05-09998.00998.00980.00981.0090008894300
2017-05-08982.001005.00979.00992.001310012999900
2017-05-02975.00979.00967.00967.0017001655400
2017-05-01971.00977.00965.00972.0039003785600
2017-04-28956.00969.00956.00964.0041003933500
2017-04-27956.00956.00950.00953.0025002383100
2017-04-26946.00965.00946.00959.0034003247800
2017-04-25950.00950.00941.00943.0014001323900
2017-04-24938.00958.00938.00948.0012001140200
2017-04-21933.00941.00933.00939.0032002993800
2017-04-20934.00934.00929.00933.00500465600
2017-04-19933.00933.00933.00933.00200186600
2017-04-18945.00945.00929.00929.0030002795100
2017-04-17930.00932.00901.00915.00100009186100
2017-04-14969.00969.00945.00945.0031002947700
2017-04-13941.00969.00926.00969.0021001971100
2017-04-12942.00971.00901.00971.002180020370500
2017-04-11967.00968.00936.00941.001060010075100
2017-04-10960.00979.00960.00962.0076007351600
2017-04-07981.00989.00964.00965.00100009712000
2017-04-06980.00997.00972.00996.0057005562700
2017-04-05982.00984.00974.00978.0034003327000
2017-04-04995.001005.00974.00975.001160011450000
2017-04-03996.00996.00991.00995.0013001292200
2017-03-31993.001000.00989.00994.0058005764900
2017-03-30982.001019.00982.00992.001910018907900
2017-03-291001.001024.001001.001024.0050005053200
2017-03-281022.001032.001006.001008.0072007333100
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

   ※ 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