[3943 福証] 大石産業 日足 時系列データ

[3943 福証] 大石産業 (パルプ・紙)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-222030.002030.002030.002030.00200406000
2017-11-212030.002050.002030.002050.00400818000
2017-11-202035.002035.002035.002035.00300610500
2017-11-172030.002030.002030.002030.0011002233000
2017-11-1600
2017-11-1500
2017-11-142030.002030.002030.002030.00300609000
2017-11-132020.002020.002020.002020.005001010000
2017-11-101905.001949.001902.001949.0014002688800
2017-11-091980.001980.001949.001949.0028005473300
2017-11-081984.001984.001979.001979.0010001980800
2017-11-071980.001995.001980.001995.008001594500
2017-11-061990.002009.001980.001980.0012002381300
2017-11-022020.002020.001980.002001.0018003596200
2017-11-012020.002048.002020.002020.0013002634500
2017-10-312020.002020.002020.002020.00400808000
2017-10-302040.002070.002020.002020.008001645000
2017-10-2700
2017-10-262040.002040.002000.002000.008001613600
2017-10-252040.002040.002040.002040.0013002652000
2017-10-242010.002040.002010.002040.0015003023500
2017-10-232029.002029.002000.002000.0013002602900
2017-10-202000.002000.002000.002000.00100200000
2017-10-1900
2017-10-182028.002028.002000.002000.008001608400
2017-10-171990.001990.001990.001990.009001791000
2017-10-161990.001990.001990.001990.00400796000
2017-10-132000.002000.001980.001980.0010001998000
2017-10-121998.002000.001998.002000.0022004398900
2017-10-1100
2017-10-101998.001999.001998.001999.0019003798000
2017-10-061999.001999.001998.001998.00200399700
2017-10-051998.001998.001998.001998.00100199800
2017-10-041950.001950.001950.001950.0024004680000
2017-10-031950.001950.001950.001950.00300585000
2017-10-021999.001999.001950.001950.00500984800
2017-09-291960.001960.001960.001960.00100196000
2017-09-282000.002000.001901.001960.0013002552700
2017-09-272075.002085.002072.002072.006001244800
2017-09-2600
2017-09-251050.001065.001050.001050.0030003165000
2017-09-221050.001050.001050.001050.0010001050000
2017-09-211055.001058.001020.001058.0060006260000
2017-09-201020.001045.001020.001040.0040004143000
2017-09-19995.001000.00995.001000.0020001995000
2017-09-15978.00980.00978.00980.0040003915000
2017-09-1400
2017-09-1300
2017-09-12935.00935.00935.00935.001000935000
2017-09-11920.00920.00920.00920.0030002760000
2017-09-08935.00935.00921.00921.0030002777000
2017-09-07934.00934.00934.00934.001000934000
2017-09-06921.00921.00921.00921.0020001842000
2017-09-05925.00925.00925.00925.001000925000
2017-09-04925.00925.00925.00925.001000925000
2017-09-01950.00950.00950.00950.0020001900000
2017-08-3100
2017-08-30950.00950.00950.00950.001000950000
2017-08-29920.00920.00920.00920.0030002760000
2017-08-28950.00950.00950.00950.0060005700000
2017-08-2500
2017-08-24920.00920.00920.00920.0040003680000
2017-08-23920.00920.00920.00920.0020001840000
2017-08-22920.00920.00920.00920.0030002760000
2017-08-21920.00920.00920.00920.0020001840000
2017-08-18920.00923.00920.00920.0030002763000
2017-08-17905.00905.00905.00905.0020001810000
2017-08-16905.00905.00905.00905.001000905000
2017-08-1500
2017-08-14890.00890.00890.00890.001000890000
2017-08-10900.00900.00900.00900.0020001800000
2017-08-09901.00901.00901.00901.001000901000
2017-08-08900.00900.00900.00900.0050004500000
2017-08-0700
2017-08-0400
2017-08-03930.00930.00901.00901.0060005471000
2017-08-02890.00900.00890.00900.002200019790000
2017-08-0100
2017-07-31877.00877.00876.00876.0020001753000
2017-07-2800
2017-07-2700
2017-07-26897.00897.00897.00897.001000897000
2017-07-25897.00897.00897.00897.001000897000
2017-07-2400
2017-07-21880.00880.00880.00880.0020001760000
2017-07-20900.00900.00900.00900.0020001800000
2017-07-19900.00900.00876.00876.0030002676000
2017-07-18898.00898.00898.00898.0060005388000
2017-07-1400
2017-07-13898.00898.00898.00898.0030002694000
2017-07-12873.00873.00873.00873.001000873000
2017-07-11900.00900.00870.00870.0060005310000
2017-07-10888.00888.00888.00888.001000888000
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-0400
2017-07-03871.00871.00871.00871.001000871000
2017-06-3000
2017-06-29885.00885.00885.00885.001000885000
2017-06-28915.00915.00915.00915.001000915000
2017-06-2700
2017-06-26918.00918.00918.00918.001000918000
2017-06-2300
2017-06-2200
2017-06-2100
2017-06-2000
2017-06-19900.00900.00900.00900.0030002700000
2017-06-1600
2017-06-15900.00900.00900.00900.001000900000
2017-06-14900.00900.00900.00900.0050004500000
2017-06-1300
2017-06-12900.00900.00900.00900.001000900000
2017-06-0900
2017-06-0800
2017-06-07891.00891.00891.00891.0020001782000
2017-06-06891.00905.00891.00891.0080007178000
2017-06-0500
2017-06-02900.00900.00900.00900.0030002700000
2017-06-01915.00915.00915.00915.0030002745000
2017-05-31905.00905.00905.00905.001000905000
2017-05-3000
2017-05-2900
2017-05-26894.00894.00894.00894.001000894000
2017-05-25894.00894.00894.00894.001000894000
2017-05-24877.00877.00877.00877.001000877000
2017-05-2300
2017-05-22920.00920.00860.00860.0030002640000
2017-05-1900
2017-05-18907.00907.00907.00907.0030002721000
2017-05-1700
2017-05-1600
2017-05-1500
2017-05-12890.00890.00890.00890.001000890000
2017-05-11870.00915.00870.00900.0040003595000
2017-05-1000
2017-05-09870.00870.00870.00870.001000870000
2017-05-0800
2017-05-0200
2017-05-0100
2017-04-28825.00830.00810.00830.0080006590000
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-24840.00840.00840.00840.0020001680000
2017-04-21840.00840.00840.00840.001000840000
2017-04-2000
2017-04-19840.00840.00840.00840.0020001680000
2017-04-18840.00840.00840.00840.0020001680000
2017-04-17845.00845.00840.00840.0030002525000
2017-04-14860.00860.00845.00845.0030002550000
2017-04-1300
2017-04-12888.00888.00860.00860.0040003496000
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-06901.00901.00888.00888.0050004477000
2017-04-05902.00902.00902.00902.001000902000
2017-04-04947.00947.00947.00947.0050004735000
2017-04-03947.00947.00947.00947.001000947000
2017-03-3100
2017-03-30947.00947.00947.00947.001000947000
2017-03-29947.00947.00947.00947.0020001894000
2017-03-2800
2017-03-27951.00951.00947.00947.0060005702000
2017-03-24994.001078.00990.001048.0070007241000
2017-03-23994.00994.00994.00994.001000994000
2017-03-22947.00956.00947.00947.001700016108000
2017-03-21925.00930.00925.00929.0040003714000
2017-03-17905.00905.00905.00905.001000905000
2017-03-16897.00900.00897.00900.0040003594000
2017-03-1500
2017-03-1400
2017-03-1300
2017-03-10860.00860.00852.00852.0030002564000
2017-03-09850.00850.00850.00850.001000850000
2017-03-0800
2017-03-0700
2017-03-06835.00850.00835.00850.0020001685000
2017-03-03850.00850.00850.00850.001000850000
2017-03-02845.00845.00845.00845.0020001690000
2017-03-01847.00847.00845.00845.0030002538000
2017-02-28847.00860.00847.00860.0020001707000
2017-02-2700
2017-02-2400
2017-02-23877.00877.00877.00877.001000877000
2017-02-2200
2017-02-21907.00907.00877.00877.0030002661000
2017-02-20877.00880.00877.00877.0040003511000
2017-02-17880.00880.00875.00875.0040003510000
2017-02-16875.00875.00875.00875.001000875000
2017-02-15835.00860.00835.00860.0070005972000
2017-02-14820.00820.00808.00820.0070005680000
2017-02-13835.00835.00825.00825.0030002490000
2017-02-10835.00835.00835.00835.0030002505000
2017-02-09835.00835.00811.00811.0040003268000
2017-02-08815.00825.00815.00825.0060004910000
2017-02-07830.00830.00815.00815.0020001645000
2017-02-0600
2017-02-03818.00818.00818.00818.0030002454000
2017-02-02828.00830.00821.00825.0060004951000
2017-02-01830.00860.00816.00816.00100008250000
2017-01-31810.00830.00805.00830.001400011410000
2017-01-30745.00780.00745.00780.00130009814000
2017-01-2700
2017-01-2600
2017-01-2500
2017-01-24703.00745.00703.00745.001400010200000
2017-01-23715.00715.00695.00710.0090006355000
2017-01-2000
2017-01-1900
2017-01-18700.00715.00700.00715.0030002130000
2017-01-17705.00705.00690.00700.0060004210000
2017-01-16718.00718.00705.00705.0030002128000
2017-01-13718.00718.00718.00718.0020001436000
2017-01-1200
2017-01-11747.00747.00747.00747.0040002988000
2017-01-10720.00720.00720.00720.001000720000
2017-01-0600
2017-01-05725.00725.00724.00725.0060004349000
2017-01-04713.00713.00713.00713.001000713000
2016-12-30724.00724.00724.00724.001000724000
2016-12-29720.00724.00720.00724.0030002168000
2016-12-28710.00720.00710.00720.00120008590000
2016-12-27716.00719.00716.00719.0060004305000
2016-12-26705.00705.00705.00705.001000705000
2016-12-22705.00705.00705.00705.001000705000
2016-12-21706.00710.00706.00710.0020001416000
2016-12-20743.00743.00706.00706.00100007356000
2016-12-19715.00730.00715.00730.0020001445000
2016-12-16705.00705.00705.00705.001000705000
2016-12-15700.00710.00700.00705.0050003519000
2016-12-14680.00700.00680.00700.00110007644000
2016-12-13680.00680.00680.00680.001000680000
2016-12-12691.00691.00680.00680.0040002752000
2016-12-0900
2016-12-08696.00696.00696.00696.0020001392000
2016-12-07683.00683.00683.00683.0060004098000
2016-12-06665.00670.00665.00670.0030002005000
2016-12-05660.00660.00660.00660.0030001980000
2016-12-0200
2016-12-01655.00660.00655.00660.0030001970000
2016-11-3000
2016-11-29642.00642.00642.00642.001000642000
2016-11-2800
2016-11-25657.00657.00657.00657.001000657000
2016-11-24650.00650.00650.00650.001000650000
2016-11-22651.00651.00650.00650.0030001951000
2016-11-2100
2016-11-1800

   ※ 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。 

Twitter