[3944 大証2部] 古林紙 日足 時系列データ

[3944 大証2部] 古林紙 (パルプ・紙)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12136.00136.00136.00136.003000408000
2013-07-11134.00134.00133.00133.006000800000
2013-07-10135.00135.00134.00134.00110001481000
2013-07-09134.00134.00134.00134.003000402000
2013-07-08133.00133.00133.00133.006000798000
2013-07-05132.00132.00132.00132.001000132000
2013-07-04129.00131.00129.00131.00120001556000
2013-07-03131.00131.00130.00130.00100001303000
2013-07-02131.00131.00130.00131.0080001042000
2013-07-01133.00133.00130.00130.006000790000
2013-06-28133.00133.00133.00133.002000266000
2013-06-27131.00131.00131.00131.001000131000
2013-06-26135.00135.00127.00127.00110001441000
2013-06-25130.00130.00130.00130.002000260000
2013-06-24130.00130.00130.00130.003000390000
2013-06-21130.00130.00130.00130.001000130000
2013-06-2000
2013-06-19129.00129.00129.00129.002000258000
2013-06-1800
2013-06-17130.00130.00129.00130.00160002075000
2013-06-14130.00130.00130.00130.001000130000
2013-06-1300
2013-06-12130.00130.00130.00130.003000390000
2013-06-1100
2013-06-10130.00130.00129.00130.006000778000
2013-06-07130.00130.00127.00127.00240003095000
2013-06-06135.00135.00131.00131.00180002395000
2013-06-05143.00143.00135.00135.00130001835000
2013-06-04134.00134.00134.00134.003000402000
2013-06-03134.00134.00134.00134.001000134000
2013-05-31134.00134.00134.00134.002000268000
2013-05-30136.00136.00134.00134.005000674000
2013-05-29138.00138.00138.00138.002000276000
2013-05-28134.00136.00134.00135.00110001483000
2013-05-27137.00137.00133.00135.00130001758000
2013-05-24136.00141.00136.00139.00210002915000
2013-05-23138.00139.00136.00136.00360004957000
2013-05-22143.00143.00138.00141.00440006191000
2013-05-21136.00138.00136.00138.007000957000
2013-05-20136.00136.00135.00135.00120001631000
2013-05-17136.00136.00136.00136.001000136000
2013-05-16137.00137.00135.00135.00110001494000
2013-05-15135.00138.00133.00137.00270003663000
2013-05-14136.00136.00136.00136.001000136000
2013-05-13137.00137.00135.00135.00130001766000
2013-05-1000
2013-05-09137.00137.00135.00135.006000818000
2013-05-08135.00138.00132.00138.00240003241000
2013-05-07137.00137.00134.00134.005000682000
2013-05-02132.00133.00132.00133.003000397000
2013-05-01133.00133.00132.00132.006000797000
2013-04-30130.00130.00129.00129.0080001037000
2013-04-26131.00131.00131.00131.003000393000
2013-04-25131.00131.00131.00131.001000131000
2013-04-24130.00130.00130.00130.001000130000
2013-04-23130.00130.00130.00130.002000260000
2013-04-22131.00131.00130.00130.003000391000
2013-04-1900
2013-04-18128.00128.00128.00128.003000384000
2013-04-1700
2013-04-1600
2013-04-15135.00135.00135.00135.001000135000
2013-04-12131.00131.00131.00131.00100001310000
2013-04-11131.00131.00131.00131.001000131000
2013-04-10130.00131.00130.00131.003000392000
2013-04-09128.00128.00128.00128.003000384000
2013-04-08128.00128.00128.00128.001000128000
2013-04-05130.00130.00130.00130.003000390000
2013-04-04124.00125.00124.00125.005000621000
2013-04-03126.00126.00126.00126.003000378000
2013-04-02126.00126.00125.00125.0090001128000
2013-04-01128.00128.00128.00128.0080001024000
2013-03-29128.00128.00128.00128.004000512000
2013-03-28131.00131.00127.00127.00150001953000
2013-03-27134.00134.00133.00133.00100001333000
2013-03-26138.00138.00135.00135.006000819000
2013-03-25136.00139.00136.00138.00120001647000
2013-03-22139.00139.00139.00139.001000139000
2013-03-21140.00140.00140.00140.001000140000
2013-03-19139.00139.00138.00138.005000694000
2013-03-18139.00140.00136.00139.0080001103000
2013-03-15140.00140.00139.00139.005000698000
2013-03-14136.00140.00136.00140.0080001116000
2013-03-13140.00140.00140.00140.001000140000
2013-03-12139.00140.00137.00140.00140001942000
2013-03-11137.00137.00137.00137.007000959000
2013-03-08137.00137.00137.00137.002000274000
2013-03-0700
2013-03-06137.00137.00136.00136.00110001497000
2013-03-05136.00139.00136.00139.003000411000
2013-03-04136.00136.00136.00136.003000408000
2013-03-01135.00140.00135.00140.0090001226000
2013-02-28135.00135.00135.00135.002000270000
2013-02-27135.00135.00135.00135.002000270000
2013-02-26133.00133.00132.00132.002000265000
2013-02-25128.00135.00128.00133.00130001729000
2013-02-22132.00132.00131.00131.006000791000
2013-02-2100
2013-02-20130.00130.00130.00130.001000130000
2013-02-19129.00129.00129.00129.002000258000
2013-02-18129.00129.00129.00129.001000129000
2013-02-15126.00127.00125.00125.00190002392000
2013-02-14126.00126.00126.00126.001000126000
2013-02-13129.00129.00127.00127.002000256000
2013-02-1200
2013-02-08131.00131.00129.00130.0080001039000
2013-02-07133.00133.00131.00131.004000527000
2013-02-06131.00133.00131.00133.0080001052000
2013-02-05131.00132.00131.00132.003000395000
2013-02-04133.00133.00133.00133.005000665000
2013-02-01133.00133.00133.00133.001000133000
2013-01-31131.00131.00129.00130.006000777000
2013-01-30129.00129.00129.00129.002000258000
2013-01-2900
2013-01-28131.00131.00131.00131.001000131000
2013-01-25131.00131.00131.00131.004000524000
2013-01-24128.00130.00126.00130.007000893000
2013-01-23131.00131.00131.00131.001000131000
2013-01-2200
2013-01-2100
2013-01-18129.00130.00129.00130.007000904000
2013-01-17129.00129.00128.00128.006000769000
2013-01-1600
2013-01-15134.00134.00128.00132.00110001433000
2013-01-11130.00132.00129.00132.005000653000
2013-01-10129.00130.00129.00130.003000389000
2013-01-09130.00130.00129.00129.006000779000
2013-01-08131.00131.00131.00131.003000393000
2013-01-07136.00137.00131.00131.0090001200000
2013-01-04130.00135.00130.00131.00260003460000
2012-12-28126.00130.00126.00129.00220002813000
2012-12-27120.00128.00120.00123.00160001974000
2012-12-26118.00119.00118.00119.002000237000
2012-12-25115.00118.00115.00118.004000463000
2012-12-21117.00117.00116.00116.00100001166000
2012-12-20116.00118.00116.00118.003000350000
2012-12-19116.00118.00115.00116.0090001044000
2012-12-18115.00119.00113.00116.00200002306000
2012-12-17112.00119.00111.00119.0090001024000
2012-12-14109.00111.00108.00111.00340003702000
2012-12-13112.00113.00109.00110.00160001764000
2012-12-12110.00112.00110.00112.003000333000
2012-12-11110.00110.00110.00110.003000330000
2012-12-10111.00111.00110.00110.006000665000
2012-12-07111.00111.00111.00111.007000777000
2012-12-06110.00111.00110.00111.002000221000
2012-12-05108.00110.00108.00110.00110001200000
2012-12-04108.00108.00108.00108.003000324000
2012-12-03108.00108.00107.00107.004000429000
2012-11-30106.00106.00106.00106.003000318000
2012-11-2900
2012-11-28106.00106.00106.00106.001000106000
2012-11-27108.00108.00105.00105.00110001177000
2012-11-26105.00107.00105.00107.008000848000
2012-11-22104.00104.00104.00104.00120001248000
2012-11-2100
2012-11-20104.00104.00104.00104.005000520000
2012-11-19103.00105.00103.00105.00780008059000
2012-11-16103.00105.00103.00105.00100001045000
2012-11-15103.00103.00103.00103.00270002781000
2012-11-14104.00104.00102.00103.00300003099000
2012-11-13104.00104.00104.00104.00200002080000
2012-11-12105.00105.00104.00104.005000521000
2012-11-09105.00105.00105.00105.003000315000
2012-11-08106.00106.00105.00105.002000211000
2012-11-07106.00106.00106.00106.003000318000
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-29106.00106.00104.00104.004000422000
2012-10-26106.00106.00106.00106.003000318000
2012-10-2500
2012-10-24103.00103.00103.00103.001000103000
2012-10-23104.00104.00104.00104.003000312000
2012-10-22104.00104.00104.00104.001000104000
2012-10-19104.00104.00104.00104.002000208000
2012-10-18103.00104.00103.00104.006000619000
2012-10-17105.00105.00105.00105.002000210000
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-11103.00105.00103.00105.008000834000
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-04103.00103.00103.00103.005000515000
2012-10-0300
2012-10-02105.00105.00105.00105.002000210000
2012-10-01107.00107.00107.00107.003000321000
2012-09-28107.00107.00107.00107.001000107000
2012-09-27105.00105.00105.00105.002000210000
2012-09-2600
2012-09-25107.00107.00107.00107.003000321000
2012-09-24107.00107.00106.00106.006000639000
2012-09-21108.00108.00108.00108.008000864000
2012-09-2000
2012-09-19106.00106.00106.00106.001000106000
2012-09-18108.00109.00105.00106.005000536000
2012-09-14108.00108.00108.00108.001000108000
2012-09-13107.00107.00107.00107.004000428000
2012-09-12105.00105.00105.00105.001000105000
2012-09-1100
2012-09-10105.00105.00105.00105.001000105000
2012-09-07105.00105.00105.00105.002000210000
2012-09-06105.00105.00105.00105.002000210000
2012-09-05106.00106.00106.00106.001000106000
2012-09-04105.00105.00105.00105.002000210000
2012-09-03111.00111.00104.00104.009000969000
2012-08-31108.00113.00108.00113.007000771000
2012-08-30103.00103.00103.00103.002000206000
2012-08-2900
2012-08-2800
2012-08-27103.00104.00103.00103.005000516000
2012-08-2400
2012-08-2300
2012-08-22104.00104.00104.00104.001000104000
2012-08-2100
2012-08-2000
2012-08-17104.00104.00104.00104.002000208000
2012-08-1600
2012-08-15104.00104.00104.00104.001000104000
2012-08-1400
2012-08-13103.00103.00103.00103.002000206000
2012-08-10103.00103.00103.00103.007000721000
2012-08-09104.00104.00104.00104.003000312000
2012-08-0800
2012-08-0700
2012-08-06102.00104.00102.00104.00110001124000
2012-08-03105.00105.00105.00105.002000210000
2012-08-0200
2012-08-01105.00105.00105.00105.003000315000
2012-07-31105.00105.00105.00105.003000315000
2012-07-30108.00108.00106.00106.009000968000
2012-07-27104.00104.00104.00104.001000104000
2012-07-26102.00103.00102.00103.002000205000
2012-07-2500
2012-07-24104.00104.00104.00104.001000104000
2012-07-23104.00104.00103.00104.005000517000
2012-07-20106.00106.00105.00105.005000526000
2012-07-1900
2012-07-18106.00106.00106.00106.002000212000
2012-07-17107.00107.00106.00106.004000427000
2012-07-13106.00107.00105.00107.00190002010000
2012-07-12108.00108.00108.00108.001000108000
2012-07-11109.00109.00109.00109.004000436000
2012-07-10106.00107.00106.00107.006000638000
2012-07-09105.00106.00105.00106.006000631000

   ※ 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