[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 
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
2016-03-16624.00624.00615.00615.0030001859000
2016-03-15620.00620.00620.00620.001000620000
2016-03-14604.00604.00604.00604.0040002416000
2016-03-11600.00604.00600.00604.0050003004000
2016-03-1000
2016-03-0900
2016-03-08600.00630.00600.00630.0060003695000
2016-03-07600.00600.00600.00600.001000600000
2016-03-04600.00600.00600.00600.001000600000
2016-03-0300
2016-03-02600.00600.00600.00600.001000600000
2016-03-0100
2016-02-2900
2016-02-26608.00608.00608.00608.001000608000
2016-02-25604.00604.00604.00604.001000604000
2016-02-2400
2016-02-23608.00608.00608.00608.001000608000
2016-02-22598.00598.00598.00598.001000598000
2016-02-1900
2016-02-18586.00586.00586.00586.001000586000
2016-02-1700
2016-02-16606.00606.00606.00606.0030001818000
2016-02-15590.00595.00590.00595.0020001185000
2016-02-1200
2016-02-10590.00590.00590.00590.0020001180000
2016-02-09603.00603.00590.00590.0030001793000
2016-02-08608.00608.00608.00608.001000608000
2016-02-05608.00608.00608.00608.001000608000
2016-02-04595.00595.00595.00595.0020001190000
2016-02-0300
2016-02-02605.00605.00605.00605.001000605000
2016-02-0100
2016-01-29570.00570.00570.00570.001000570000
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-2200
2016-01-2100
2016-01-20598.00598.00598.00598.0020001196000
2016-01-1900
2016-01-18598.00598.00598.00598.001000598000
2016-01-1500
2016-01-14609.00609.00609.00609.001000609000
2016-01-13598.00598.00598.00598.001000598000
2016-01-12598.00598.00598.00598.0020001196000
2016-01-0800
2016-01-0700
2016-01-0600
2016-01-0500
2016-01-04595.00595.00595.00595.0020001190000
2015-12-3000
2015-12-2900
2015-12-2800
2015-12-2500
2015-12-24605.00605.00605.00605.0050003025000
2015-12-22624.00624.00624.00624.001000624000
2015-12-21615.00615.00615.00615.001000615000
2015-12-1800
2015-12-1700
2015-12-16608.00608.00605.00605.0020001213000
2015-12-1500
2015-12-14626.00626.00626.00626.0090005634000
2015-12-11626.00626.00626.00626.001000626000
2015-12-10612.00612.00612.00612.001000612000
2015-12-0900
2015-12-08612.00612.00612.00612.001000612000
2015-12-07625.00625.00625.00625.0050003125000
2015-12-04625.00625.00625.00625.0020001250000
2015-12-03627.00627.00627.00627.0020001254000
2015-12-0200
2015-12-0100
2015-11-3000

   ※ 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