[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 
2017-03-24994.001078.00990.001048.0070007241000
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
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-11636.00636.00636.00636.0020001272000
2016-11-1000
2016-11-09650.00650.00645.00645.0030001945000
2016-11-08650.00650.00650.00650.0020001300000
2016-11-0700
2016-11-04650.00650.00650.00650.001000650000
2016-11-02650.00656.00650.00650.0050003256000
2016-11-01640.00650.00640.00650.0070004519000
2016-10-3100
2016-10-2800
2016-10-27645.00645.00645.00645.001000645000
2016-10-2600
2016-10-25635.00635.00617.00617.0090005646000
2016-10-2400
2016-10-21614.00616.00614.00616.0030001844000
2016-10-20629.00629.00624.00624.0050003140000
2016-10-1900
2016-10-18630.00630.00629.00629.0040002519000
2016-10-17629.00629.00629.00629.0030001887000
2016-10-1400
2016-10-13629.00629.00629.00629.001000629000
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-29619.00619.00616.00616.0050003086000
2016-09-28610.00615.00610.00615.0030001840000
2016-09-27610.00611.00610.00611.0030001831000
2016-09-26611.00611.00611.00611.001000611000
2016-09-23603.00604.00603.00604.0020001207000
2016-09-21603.00603.00603.00603.0030001809000
2016-09-2000
2016-09-16594.00594.00594.00594.001000594000
2016-09-15600.00600.00594.00594.0030001791000
2016-09-14600.00600.00600.00600.0020001200000
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-06600.00600.00600.00600.0030001800000
2016-09-0500
2016-09-02605.00605.00605.00605.0020001210000
2016-09-0100
2016-08-31609.00610.00609.00610.0020001219000
2016-08-30614.00614.00610.00610.0060003668000
2016-08-29633.00633.00633.00633.001000633000
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-22623.00623.00623.00623.001000623000
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-15623.00623.00623.00623.0030001869000
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-04624.00624.00624.00624.001000624000
2016-08-03616.00616.00607.00607.0050003058000
2016-08-02630.00630.00630.00630.001000630000
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-2100
2016-07-20630.00630.00630.00630.0020001260000
2016-07-1900
2016-07-15630.00630.00630.00630.00100006300000
2016-07-14614.00620.00614.00620.0030001853000
2016-07-13610.00610.00602.00602.0020001212000
2016-07-1200
2016-07-11600.00600.00600.00600.0030001800000
2016-07-08619.00619.00614.00614.0060003709000
2016-07-07616.00616.00616.00616.0030001848000
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-24600.00600.00600.00600.001000600000
2016-06-2300
2016-06-22610.00610.00610.00610.001000610000
2016-06-21610.00610.00610.00610.001000610000
2016-06-20610.00610.00610.00610.001000610000
2016-06-1700
2016-06-16610.00610.00610.00610.001000610000
2016-06-1500
2016-06-1400
2016-06-13608.00610.00605.00610.0060003639000
2016-06-10604.00605.00604.00605.0020001209000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-03597.00597.00597.00597.001000597000
2016-06-0200
2016-06-0100
2016-05-31600.00600.00600.00600.0020001200000
2016-05-3000
2016-05-27605.00605.00600.00600.0030001805000
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-23615.00615.00615.00615.001000615000
2016-05-20611.00611.00611.00611.0020001222000
2016-05-1900
2016-05-18610.00630.00610.00611.0030001851000
2016-05-1700
2016-05-16600.00600.00600.00600.0040002400000
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-10590.00590.00590.00590.0020001180000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-2200
2016-04-21601.00601.00600.00600.0040002403000
2016-04-2000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-1400
2016-04-13610.00610.00610.00610.0030001830000
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-04611.00611.00610.00610.0020001221000
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-29639.00639.00639.00639.001000639000
2016-03-28631.00631.00631.00631.001000631000
2016-03-25624.00625.00624.00625.0020001249000
2016-03-2400
2016-03-23616.00624.00616.00624.0050003096000
2016-03-22604.00604.00604.00604.0020001208000
2016-03-18610.00610.00604.00604.0030001824000
2016-03-17620.00621.00611.00611.0040002473000

   ※ 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