[3944 東証2部] 古林紙工 日足 時系列データ

[3944 東証2部] 古林紙工 (パルプ・紙)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-242614.002614.002590.002614.0017004423400
2017-11-222615.002615.002614.002614.00200522900
2017-11-212615.002615.002610.002610.00200522500
2017-11-202577.002616.002550.002616.00820021178100
2017-11-172617.002617.002547.002577.0010002568200
2017-11-162618.002618.002599.002599.005001303300
2017-11-152570.002620.002570.002577.00390010075400
2017-11-142545.002620.002542.002614.0036009293300
2017-11-132540.002570.002540.002570.0037009412200
2017-11-102650.002650.002520.002520.001110028881700
2017-11-092650.002725.002600.002697.00980026003700
2017-11-082640.002651.002640.002651.0012003176400
2017-11-072648.002648.002646.002646.00200529400
2017-11-062649.002649.002640.002640.00200528900
2017-11-022645.002650.002640.002650.008002115700
2017-11-012664.002664.002640.002664.0017004519400
2017-10-312650.002664.002650.002664.0011002929000
2017-10-302664.002664.002664.002664.00200532800
2017-10-272658.002658.002640.002658.001040027559600
2017-10-262639.002658.002639.002658.0016004232500
2017-10-252640.002640.002616.002616.00200525600
2017-10-242626.002656.002626.002640.009002379700
2017-10-232636.002658.002625.002625.00380010036300
2017-10-202610.002610.002590.002590.005001299900
2017-10-192579.002619.002579.002619.0014003628800
2017-10-182630.002630.002580.002580.007001816000
2017-10-172596.002645.002555.002645.0037009668300
2017-10-162571.002580.002570.002580.00390010040800
2017-10-132570.002571.002550.002570.0026006657500
2017-10-122599.002599.002599.002599.00100259900
2017-10-112599.002619.002580.002597.0017004409000
2017-10-102616.002646.002616.002621.007001840500
2017-10-062640.002640.002616.002616.0011002897300
2017-10-052654.002654.002645.002645.008002119100
2017-10-042616.002625.002616.002617.008002094500
2017-10-032599.002616.002598.002616.0028007284300
2017-10-022570.002599.002570.002599.007001813500
2017-09-292600.002600.002520.002567.0023005869300
2017-09-282606.002606.002600.002605.0019004947500
2017-09-272575.002658.002575.002611.0022005750300
2017-09-26256.00260.00254.00260.004100010571000
2017-09-25252.00256.00252.00256.00230005863000
2017-09-22250.00250.00244.00250.00190004722000
2017-09-21250.00254.00250.00250.0070001754000
2017-09-20255.00255.00250.00250.00230005796000
2017-09-19244.00256.00244.00253.004700011882000
2017-09-15244.00245.00244.00244.0060001466000
2017-09-14254.00254.00248.00248.0090002269000
2017-09-13254.00255.00251.00251.00310007872000
2017-09-12245.00261.00243.00254.0012900032146000
2017-09-11232.00249.00232.00242.005500013399000
2017-09-08229.00229.00229.00229.002000458000
2017-09-07228.00229.00225.00229.0050001134000
2017-09-06228.00228.00228.00228.001000228000
2017-09-05233.00234.00229.00229.00140003255000
2017-09-04231.00234.00225.00227.00370008495000
2017-09-01223.00240.00223.00236.007700017768000
2017-08-31224.00224.00222.00222.003000670000
2017-08-30221.00222.00221.00222.00170003761000
2017-08-29218.00221.00218.00221.004000875000
2017-08-28218.00218.00218.00218.001000218000
2017-08-25219.00220.00216.00216.0050001093000
2017-08-24219.00219.00218.00218.003000655000
2017-08-23221.00221.00219.00219.0060001321000
2017-08-22218.00223.00218.00222.00270005968000
2017-08-21217.00217.00217.00217.0050001085000
2017-08-18214.00214.00211.00212.00170003614000
2017-08-17219.00219.00216.00217.00100002168000
2017-08-16216.00218.00215.00216.00280006050000
2017-08-15221.00222.00203.00215.0011400024638000
2017-08-14207.00223.00207.00218.0023000049272000
2017-08-10199.00199.00198.00198.00120002387000
2017-08-09203.00203.00194.00197.00390007680000
2017-08-08201.00203.00201.00203.00330006672000
2017-08-07201.00202.00200.00201.00100002007000
2017-08-04200.00204.00200.00203.00170003431000
2017-08-03200.00200.00197.00199.00480009471000
2017-08-02200.00203.00200.00203.00250005045000
2017-08-01200.00200.00198.00200.00260005189000
2017-07-31204.00204.00199.00199.00110002207000
2017-07-28202.00202.00199.00200.00120002411000
2017-07-27199.00202.00199.00200.00490009821000
2017-07-26198.00198.00198.00198.002000396000
2017-07-25197.00197.00192.00196.00150002904000
2017-07-24198.00198.00198.00198.003000594000
2017-07-21198.00198.00198.00198.00110002178000
2017-07-20197.00198.00196.00196.00190003743000
2017-07-19196.00197.00196.00196.00220004327000
2017-07-18196.00197.00195.00197.0070001373000
2017-07-1400
2017-07-13195.00196.00195.00196.003000587000
2017-07-1200
2017-07-11197.00197.00196.00196.0080001571000
2017-07-10194.00198.00194.00196.00190003719000
2017-07-07193.00193.00193.00193.002000386000
2017-07-06192.00192.00192.00192.001000192000
2017-07-05191.00191.00191.00191.005000955000
2017-07-04192.00192.00191.00191.00170003251000
2017-07-03190.00191.00190.00191.00280005326000
2017-06-30191.00191.00190.00190.0080001527000
2017-06-29193.00193.00192.00192.00150002883000
2017-06-28195.00195.00193.00193.005000970000
2017-06-27193.00193.00193.00193.001000193000
2017-06-26193.00193.00191.00192.00150002885000
2017-06-23194.00194.00190.00192.00200003820000
2017-06-22194.00194.00194.00194.003000582000
2017-06-21192.00195.00192.00195.00280005423000
2017-06-20192.00193.00192.00193.00140002691000
2017-06-19189.00191.00189.00191.00100001896000
2017-06-16191.00192.00188.00190.00120002280000
2017-06-15190.00191.00190.00191.003000572000
2017-06-14190.00190.00190.00190.004000760000
2017-06-13190.00190.00189.00189.00110002080000
2017-06-12190.00190.00190.00190.001000190000
2017-06-0900
2017-06-08191.00191.00191.00191.005000955000
2017-06-07191.00191.00189.00189.004000758000
2017-06-06190.00190.00189.00190.00120002276000
2017-06-05191.00193.00191.00193.00160003067000
2017-06-02193.00194.00193.00194.00110002125000
2017-06-01190.00192.00189.00189.00110002092000
2017-05-31191.00191.00187.00188.00110002072000
2017-05-30190.00190.00188.00188.0070001326000
2017-05-29190.00190.00189.00189.003000569000
2017-05-26187.00187.00187.00187.002000374000
2017-05-2500
2017-05-24190.00190.00187.00187.003000566000
2017-05-23187.00189.00187.00189.004000750000
2017-05-22185.00191.00185.00191.00130002458000
2017-05-19185.00185.00185.00185.001000185000
2017-05-18185.00186.00182.00185.00110002029000
2017-05-17190.00190.00190.00190.002000380000
2017-05-16191.00191.00191.00191.001000191000
2017-05-15192.00192.00190.00190.00250004761000
2017-05-12192.00192.00191.00192.00110002106000
2017-05-11192.00193.00192.00192.00120002311000
2017-05-10192.00193.00192.00193.00110002119000
2017-05-09192.00193.00191.00192.00150002880000
2017-05-08192.00194.00190.00191.005700010936000
2017-05-02190.00199.00185.00189.0017500033701000
2017-05-01184.00188.00183.00188.00210003887000
2017-04-28182.00184.00180.00182.00310005610000
2017-04-27182.00182.00182.00182.003000546000
2017-04-26178.00182.00178.00182.0060001078000
2017-04-25176.00176.00176.00176.004000704000
2017-04-24177.00177.00176.00176.002000353000
2017-04-21175.00176.00175.00176.00160002803000
2017-04-2000
2017-04-19176.00176.00176.00176.002000352000
2017-04-18176.00178.00176.00178.002000354000
2017-04-17173.00175.00173.00175.005000869000
2017-04-14172.00172.00172.00172.002000344000
2017-04-13177.00177.00177.00177.001000177000
2017-04-12175.00177.00174.00177.0060001048000
2017-04-1100
2017-04-10180.00180.00177.00177.0080001427000
2017-04-07175.00181.00175.00181.0070001260000
2017-04-06177.00177.00175.00175.004000705000
2017-04-05179.00180.00179.00179.0070001257000
2017-04-04182.00182.00180.00180.005000905000
2017-04-03182.00182.00182.00182.003000546000
2017-03-31182.00182.00182.00182.002000364000
2017-03-30181.00183.00180.00183.00190003439000
2017-03-29181.00182.00181.00182.005000908000
2017-03-28185.00186.00184.00186.00100001846000
2017-03-27187.00187.00183.00186.0080001487000
2017-03-24187.00187.00187.00187.0060001122000
2017-03-2300
2017-03-22189.00189.00189.00189.001000189000
2017-03-21190.00190.00190.00190.0070001330000
2017-03-17188.00189.00188.00189.003000565000
2017-03-16187.00190.00187.00190.00190003563000
2017-03-15194.00194.00189.00189.00270005150000
2017-03-14194.00195.00194.00195.004000778000
2017-03-13195.00196.00194.00195.00100001951000
2017-03-10193.00195.00193.00195.00110002135000
2017-03-09193.00193.00193.00193.005000965000
2017-03-08193.00193.00192.00193.0090001730000
2017-03-07193.00193.00193.00193.00170003281000
2017-03-06198.00198.00194.00195.00120002352000
2017-03-03199.00199.00198.00199.00170003376000
2017-03-02197.00200.00197.00199.00310006162000
2017-03-01196.00196.00195.00195.0090001763000
2017-02-28193.00195.00193.00194.00330006401000
2017-02-27193.00193.00191.00191.0060001150000
2017-02-24192.00193.00191.00193.00260005002000
2017-02-23189.00191.00188.00190.00270005124000
2017-02-22189.00189.00187.00189.00390007360000
2017-02-21186.00188.00186.00188.00150002810000
2017-02-20185.00187.00185.00187.002000372000
2017-02-17185.00187.00185.00187.0080001492000
2017-02-16186.00186.00186.00186.004000744000
2017-02-15185.00186.00185.00186.0090001671000
2017-02-14187.00187.00183.00185.00360006665000
2017-02-13185.00186.00180.00186.006900012658000
2017-02-10173.00177.00173.00177.00140002449000
2017-02-09172.00175.00172.00175.00200003448000
2017-02-08172.00173.00172.00173.0060001033000
2017-02-07173.00173.00173.00173.002000346000
2017-02-06172.00173.00172.00173.0060001033000
2017-02-03176.00176.00171.00172.00310005318000
2017-02-02174.00175.00174.00174.0090001567000
2017-02-01175.00177.00175.00176.003000528000
2017-01-31175.00175.00175.00175.003000525000
2017-01-30176.00177.00176.00177.0080001414000
2017-01-27176.00176.00176.00176.001000176000
2017-01-26173.00175.00173.00175.0090001561000
2017-01-2500
2017-01-24175.00175.00175.00175.005000875000
2017-01-23175.00175.00174.00174.002000349000
2017-01-20175.00175.00175.00175.003000525000
2017-01-19175.00175.00175.00175.002000350000
2017-01-18171.00176.00165.00176.00300005126000
2017-01-17172.00175.00172.00175.0070001215000
2017-01-16175.00175.00175.00175.001000175000
2017-01-13175.00176.00175.00175.0090001576000
2017-01-12174.00175.00174.00175.0080001394000
2017-01-11174.00177.00174.00177.004000699000
2017-01-10175.00176.00175.00176.00160002802000
2017-01-06173.00176.00173.00175.00250004354000
2017-01-05175.00175.00172.00175.00160002791000
2017-01-04174.00174.00174.00174.002000348000
2016-12-30172.00172.00172.00172.00210003612000
2016-12-29172.00172.00172.00172.002000344000
2016-12-28172.00172.00172.00172.00150002580000
2016-12-27170.00172.00170.00170.008900015138000
2016-12-26170.00171.00170.00170.007200012243000
2016-12-22168.00171.00168.00171.00340005738000
2016-12-21171.00173.00169.00171.00100001711000
2016-12-20173.00173.00170.00172.0080001369000
2016-12-19173.00173.00173.00173.00160002768000
2016-12-16171.00175.00171.00172.00170002935000
2016-12-15171.00173.00170.00173.00120002056000
2016-12-14171.00174.00171.00174.0090001554000
2016-12-13173.00173.00171.00172.00170002920000
2016-12-12175.00175.00171.00172.00410007059000
2016-12-09175.00175.00173.00173.0090001562000
2016-12-08174.00176.00171.00173.00270004680000
2016-12-07170.00173.00170.00172.0080001374000
2016-12-06170.00170.00168.00170.005000847000
2016-12-05172.00172.00170.00170.0080001368000
2016-12-02169.00172.00168.00170.008700014772000
2016-12-01167.00169.00165.00166.00500008351000
2016-11-30166.00169.00166.00167.005000838000
2016-11-29166.00168.00165.00165.00130002167000
2016-11-28163.00166.00163.00166.00260004291000
2016-11-25163.00163.00163.00163.004000652000
2016-11-24164.00164.00162.00163.00320005194000
2016-11-22164.00164.00162.00164.00220003589000
2016-11-21164.00164.00164.00164.0090001476000

   ※ 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