[3893 東証1部] 日本紙 日足 時系列データ

[3893 東証1部] 日本紙 (パルプ・紙)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-03-261471.001485.001458.001466.0019166002818551700
2013-03-251489.001489.001475.001481.008551001266924500
2013-03-221503.001504.001475.001480.0011097001645906400
2013-03-211494.001516.001490.001499.0013203001981467300
2013-03-191521.001524.001486.001488.0016612002497724500
2013-03-181528.001528.001502.001504.0010624001604909000
2013-03-151525.001539.001509.001539.009331001419476800
2013-03-141534.001542.001512.001519.009593001460564500
2013-03-131518.001537.001506.001528.0012343001876838300
2013-03-121530.001531.001502.001502.007349001115786600
2013-03-111515.001533.001500.001507.0011034001670339600
2013-03-081562.001564.001495.001501.0017354002659633900
2013-03-071540.001589.001505.001533.0018357002808891700
2013-03-061555.001595.001506.001513.0026412004063476500
2013-03-051702.001703.001582.001634.0023209003793895600
2013-03-041695.001738.001670.001722.008309001424977400
2013-03-011600.001742.001583.001705.0018522003133280600
2013-02-281566.001614.001562.001614.0011266001792503600
2013-02-271500.001565.001486.001553.0010324001574427700
2013-02-261470.001509.001466.001504.008407001251645900
2013-02-251535.001557.001482.001498.0014109002133054100
2013-02-221465.001537.001462.001509.0017740002668067800
2013-02-211450.001495.001432.001469.0010642001564649100
2013-02-201409.001465.001349.001461.0022894003245717700
2013-02-191351.001394.001335.001349.008016001084318500
2013-02-181350.001379.001335.001350.008846001200254900
2013-02-151373.001401.001307.001324.0013676001823150800
2013-02-141431.001433.001362.001375.0014093001957311000
2013-02-131425.001449.001401.001442.0014744002115682500
2013-02-121425.001436.001397.001398.0010842001532195000
2013-02-081451.001453.001370.001396.0023979003367277200
2013-02-071324.001500.001318.001492.0027881004014653300
2013-02-061304.001381.001286.001315.0011851001565680900
2013-02-051288.001330.001274.001276.0011511001487126200
2013-02-041294.001334.001280.001331.009632001259201300
2013-02-011308.001331.001254.001276.0010171001307299400
2013-01-311250.001353.001245.001299.0017376002241052700
2013-01-301211.001242.001202.001239.00627100766133800
2013-01-291194.001229.001194.001210.00523900636270400
2013-01-281220.001232.001202.001206.00693100841387300
2013-01-251165.001235.001158.001222.0018628002225524600
2013-01-241140.001144.001106.001120.0010230001148224400
2013-01-231175.001182.001144.001146.009379001088655800
2013-01-221242.001249.001209.001215.00537200658497200
2013-01-211228.001253.001213.001242.00616000762766800
2013-01-181235.001235.001211.001223.0013752001677020200
2013-01-171235.001240.001195.001212.0014950001816517800
2013-01-161235.001244.001216.001225.009981001225475900
2013-01-151233.001240.001214.001234.00738100905627400
2013-01-111200.001244.001200.001235.0010647001301677200
2013-01-101195.001204.001178.001191.0010252001223653700
2013-01-091180.001193.001161.001179.0010340001218407400
2013-01-081217.001217.001186.001191.00707000847977500
2013-01-071271.001272.001208.001216.009872001217957800
2013-01-041239.001277.001233.001245.0014697001839488800
2012-12-281200.001208.001171.001193.00730400867244700
2012-12-271167.001210.001158.001192.00834500991196600
2012-12-261144.001169.001143.001148.00737900850718900
2012-12-251144.001153.001128.001133.00459400523252600
2012-12-211169.001169.001117.001137.008939001015458200
2012-12-201165.001177.001134.001154.00818800945560600
2012-12-191142.001191.001133.001179.0015092001764935800
2012-12-181083.001146.001081.001136.0010604001191673800
2012-12-171115.001120.001071.001077.00777000844293900
2012-12-141102.001114.001092.001107.0012066001331807600
2012-12-131080.001120.001077.001111.0015099001664838500
2012-12-121028.001053.001028.001052.00719400749829400
2012-12-111033.001039.001020.001025.00621500638167900
2012-12-101055.001055.001022.001030.00438400452766600
2012-12-071030.001045.001030.001036.00738400766430900
2012-12-061026.001048.001019.001030.0010073001042836600
2012-12-051069.001084.001025.001031.0016419001731733400
2012-12-041042.001073.001033.001068.0019543002050396500
2012-12-031030.001078.001026.001069.0017908001890397100
2012-11-30993.001010.00989.001010.0017145001719474900
2012-11-29969.00992.00965.00987.00930900909405700
2012-11-28970.00985.00963.00967.0012627001226864100
2012-11-27972.00984.00972.00973.0011745001147394500
2012-11-26983.00988.00963.00965.0013505001318632900
2012-11-22970.00980.00963.00971.00756700733972900
2012-11-21965.00980.00953.00961.0010508001013399100
2012-11-20994.00995.00966.00968.00815200796845400
2012-11-19985.00998.00965.00979.0011167001091779600
2012-11-16994.00994.00965.00971.00706300689213000
2012-11-15954.00990.00943.00974.0013384001299859600
2012-11-14937.00957.00920.00952.00505400474651000
2012-11-13923.00948.00923.00945.0013277001247078400
2012-11-12895.00933.00892.00922.00878900804461800
2012-11-09895.00907.00879.00903.0011451001024809000
2012-11-08912.00919.00891.00892.00906200819110800
2012-11-07948.00974.00923.00926.0014318001357375700
2012-11-06941.00943.00924.00936.00460800429604000
2012-11-05962.00978.00951.00953.00529200507666800
2012-11-02944.00981.00944.00976.0010832001038250600
2012-11-01918.00938.00917.00935.00863800803443400
2012-10-31900.00932.00895.00913.0012611001159257500
2012-10-30902.00915.00892.00899.00643200581640600
2012-10-29916.00924.00901.00909.00605100550334400
2012-10-26936.00940.00914.00917.00467200431631900
2012-10-25933.00938.00927.00936.00891400831195400
2012-10-24910.00929.00907.00924.00803900739208700
2012-10-23940.00943.00917.00918.00627500580217300
2012-10-22897.00944.00895.00936.00844400783250000
2012-10-19923.00935.00909.00916.0014678001348219700
2012-10-18923.00925.00898.00921.0011569001057414200
2012-10-17888.00934.00885.00921.0020994001916513700
2012-10-16848.00861.00837.00860.00861100733006500
2012-10-15830.00849.00818.00848.00680300567697000
2012-10-12857.00857.00822.00831.0012184001016290600
2012-10-11820.00861.00820.00849.00817600692320500
2012-10-10831.00840.00811.00835.001026300849382900
2012-10-09870.00871.00836.00839.0016806001421140800
2012-10-05892.00895.00878.00888.00876900778907200
2012-10-04895.00904.00870.00890.001066600946460500
2012-10-03901.00905.00878.00881.0013461001192173900
2012-10-02920.00930.00901.00903.001074900983499100
2012-10-01917.00918.00904.00907.00873600794916900
2012-09-28938.00951.00910.00921.00874200807105700
2012-09-27940.00948.00921.00938.00859700803266400
2012-09-26987.00987.00950.00956.00781200753468700
2012-09-251000.001001.00984.00997.00444900441333800
2012-09-241030.001035.00990.00999.00620800622500000
2012-09-211002.001041.00982.001039.00751700762311200
2012-09-201030.001037.00992.001003.00926300936801700
2012-09-191004.001023.00970.001012.00945900951251500
2012-09-181010.001026.001003.001004.00816300823987100
2012-09-141000.001019.00997.001019.0013401001350178900
2012-09-13940.001016.00936.00985.0014147001387449900
2012-09-12930.00946.00924.00944.00644000604220800
2012-09-11927.00938.00914.00923.00749900691812000
2012-09-10921.00962.00920.00930.00686800645335900
2012-09-07902.00913.00892.00913.00903400814212200
2012-09-06900.00903.00872.00879.001098500967271400
2012-09-05923.00924.00898.00904.00866500785250000
2012-09-04931.00937.00926.00932.00555200516989700
2012-09-03938.00940.00925.00925.00874900815544500
2012-08-31961.00961.00923.00925.0014737001376798500
2012-08-30999.001000.00958.00963.0010522001019842400
2012-08-291025.001027.00997.001011.00819400827689400
2012-08-281074.001074.001027.001030.00528700549180500
2012-08-271085.001093.001062.001066.00404600434057700
2012-08-241057.001076.001040.001071.00646700687924500
2012-08-231060.001094.001051.001089.00707700762197500
2012-08-221110.001112.001061.001063.00830600891642600
2012-08-211103.001123.001100.001105.00259300287543100
2012-08-201134.001189.001106.001117.00816100922239600
2012-08-171098.001107.001083.001104.00826800904188500
2012-08-161120.001126.001087.001096.00714100784647300
2012-08-151109.001138.001106.001120.009562001072806900
2012-08-141062.001115.001056.001110.0016552001804525300
2012-08-131015.001068.001000.001062.0013620001430100800
2012-08-10996.001025.00994.001019.0010105001026963800
2012-08-09969.00999.00965.00995.0012274001212382800
2012-08-08957.00991.00955.00969.0010398001012742700
2012-08-07937.00954.00920.00949.00972100911388100
2012-08-06975.00977.00942.00946.00871000831356100
2012-08-03972.00997.00914.00960.0021465002038602300
2012-08-02972.00996.00972.00987.0011139001099773900
2012-08-01965.00975.00962.00969.00933500902946000
2012-07-31952.00997.00946.00995.00977900950428700
2012-07-30945.00980.00937.00975.0015813001520628400
2012-07-27929.00937.00921.00932.00853700793197600
2012-07-26899.00923.00891.00917.00933700847145500
2012-07-25922.00922.00888.00896.0015655001417091800
2012-07-24941.00941.00912.00921.0015611001445061600
2012-07-23960.00970.00942.00944.00850500811710600
2012-07-201017.001017.00967.00973.0012733001258390100
2012-07-191026.001040.00998.001003.0016548001671089300
2012-07-181065.001073.001026.001031.00734900767431200
2012-07-171109.001111.001058.001060.009676001038204200
2012-07-131109.001123.001106.001111.00717100799092900
2012-07-121147.001148.001102.001109.0013102001460206500
2012-07-111175.001179.001134.001140.00783400899337500
2012-07-101184.001204.001177.001180.00806300959885500
2012-07-091181.001184.001167.001177.00407100479125300
2012-07-061190.001198.001186.001192.009117001086725600
2012-07-051191.001204.001190.001194.00695100832408400
2012-07-041211.001213.001190.001198.0011015001319722300
2012-07-031252.001264.001182.001199.0018473002238163700
2012-07-021278.001278.001243.001251.008229001031168600
2012-06-291246.001273.001226.001264.008958001123539600
2012-06-281247.001269.001245.001261.00673000847706400
2012-06-271235.001245.001215.001241.00378400467175900
2012-06-261224.001260.001224.001238.0012232001516932300
2012-06-251290.001290.001224.001230.009499001184431900
2012-06-221206.001256.001206.001249.0011012001368260700
2012-06-211230.001233.001208.001215.0013415001637192200
2012-06-201242.001242.001213.001223.0012743001560397700
2012-06-191181.001212.001172.001201.0012772001532718200
2012-06-181188.001198.001173.001180.009617001137688900
2012-06-151148.001170.001142.001163.0013805001600661600
2012-06-141124.001136.001112.001134.00709100798579700
2012-06-131122.001153.001121.001130.00860600974776900
2012-06-121120.001129.001113.001120.009100001018582800
2012-06-111139.001153.001131.001146.00801400915732900
2012-06-081150.001153.001106.001118.0010933001232952400
2012-06-071160.001173.001149.001157.009009001044805100
2012-06-061151.001151.001116.001130.0013513001524626600
2012-06-051151.001175.001110.001155.0015141001730371800
2012-06-041126.001149.001112.001135.0010837001229423700
2012-06-011186.001211.001178.001184.00593100703666600
2012-05-311178.001216.001169.001207.0015799001895296700
2012-05-301227.001232.001188.001196.009712001167448300
2012-05-291242.001242.001213.001235.0010118001243374900
2012-05-281253.001261.001236.001247.00675800842756800
2012-05-251276.001283.001259.001275.0011732001491589300
2012-05-241276.001286.001255.001263.0010959001387829300
2012-05-231278.001283.001242.001251.00764800961891200
2012-05-221267.001302.001267.001290.0010187001312718800
2012-05-211262.001280.001262.001267.008141001033930800
2012-05-181289.001289.001252.001263.0011611001472571500
2012-05-171315.001316.001277.001306.0014743001916532300
2012-05-161354.001354.001287.001302.0018657002447292000
2012-05-151398.001400.001321.001354.0020323002749279300
2012-05-141471.001477.001389.001393.0012747001806584800
2012-05-111510.001511.001469.001471.008658001283421800
2012-05-101481.001522.001475.001517.007594001140808200
2012-05-091495.001502.001465.001501.0011397001689177100
2012-05-081507.001520.001488.001505.0010838001630817400
2012-05-071542.001543.001500.001504.0013301002008963300
2012-05-021570.001575.001557.001559.00611000955800000
2012-05-011601.001607.001553.001557.008695001361528000
2012-04-271641.001641.001590.001600.0010570001703495200
2012-04-261653.001658.001634.001644.00601600987236000
2012-04-251644.001644.001628.001639.007743001265986300
2012-04-241636.001639.001616.001620.006481001051023800
2012-04-231657.001673.001645.001649.00416400689117300
2012-04-201687.001687.001643.001661.00556100921107100
2012-04-191690.001690.001657.001673.00428700715268700
2012-04-181664.001700.001662.001697.006460001089658000
2012-04-171683.001683.001645.001663.006474001076350600
2012-04-161615.001688.001611.001672.0010095001674810200
2012-04-131620.001640.001612.001620.007401001199347700
2012-04-121632.001632.001607.001619.008007001295627500
2012-04-111651.001651.001607.001631.009117001482399300
2012-04-101662.001664.001641.001653.006727001111104500
2012-04-091649.001666.001646.001660.006220001029343500
2012-04-061674.001681.001651.001653.006389001059617600
2012-04-051661.001707.001651.001696.008807001488469400
2012-04-041688.001694.001655.001660.006085001013911900
2012-04-031710.001712.001676.001688.00558700943001400
2012-04-021720.001720.001687.001687.006076001032725000
2012-03-301718.001723.001704.001723.008108001389239000
2012-03-291728.001732.001704.001722.00446300766448100
2012-03-281702.001738.001702.001717.005867001006793100
2012-03-271740.001759.001733.001750.009257001616353500
2012-03-261727.001738.001704.001718.007221001240248200
2012-03-231761.001761.001720.001727.006574001139140000
2012-03-221766.001766.001747.001763.00543400954119300
2012-03-211773.001773.001751.001754.00542400953002000

   ※ 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