[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 
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
2016-11-18162.00162.00162.00162.004000648000
2016-11-17159.00166.00159.00164.00200003268000
2016-11-16157.00158.00157.00158.00570009004000
2016-11-15157.00157.00154.00156.00160002479000
2016-11-14154.00157.00154.00157.00120001878000
2016-11-11151.00153.00151.00153.0070001062000
2016-11-10153.00153.00153.00153.001000153000
2016-11-09157.00157.00152.00152.00110001695000
2016-11-08160.00160.00157.00157.002000317000
2016-11-07162.00162.00160.00160.002000322000
2016-11-0400
2016-11-02162.00162.00162.00162.003000486000
2016-11-01162.00162.00162.00162.003000486000
2016-10-31161.00161.00161.00161.006000966000
2016-10-28159.00159.00157.00158.00160002530000
2016-10-27157.00157.00155.00155.006000932000
2016-10-2600
2016-10-25154.00157.00154.00157.005000773000
2016-10-24156.00156.00156.00156.001000156000
2016-10-2100
2016-10-20156.00156.00156.00156.001000156000
2016-10-19154.00154.00154.00154.003000462000
2016-10-1800
2016-10-17154.00156.00154.00156.0070001085000
2016-10-14153.00153.00153.00153.002000306000
2016-10-1300
2016-10-12151.00151.00151.00151.001000151000
2016-10-11150.00152.00150.00152.006000906000
2016-10-0700
2016-10-06152.00153.00147.00150.00240003606000
2016-10-05153.00153.00149.00150.00110001656000
2016-10-04153.00153.00153.00153.001000153000
2016-10-0300
2016-09-30151.00151.00151.00151.001000151000
2016-09-2900
2016-09-28150.00150.00150.00150.004000600000
2016-09-27152.00152.00150.00150.004000606000
2016-09-26152.00152.00152.00152.001000152000
2016-09-23151.00152.00151.00152.004000605000
2016-09-21148.00148.00148.00148.003000444000
2016-09-20149.00149.00148.00148.002000297000
2016-09-16149.00149.00147.00149.0070001041000
2016-09-15148.00148.00148.00148.001000148000
2016-09-14147.00148.00146.00147.0090001327000
2016-09-13149.00149.00149.00149.002000298000
2016-09-12149.00149.00146.00149.0090001326000
2016-09-09155.00155.00150.00152.006000909000
2016-09-08154.00154.00154.00154.004000616000
2016-09-07150.00153.00150.00153.006000909000
2016-09-06147.00154.00144.00153.00200002974000
2016-09-05146.00147.00146.00147.006000879000
2016-09-0200
2016-09-01151.00152.00151.00151.005000757000
2016-08-31151.00151.00151.00151.002000302000
2016-08-30149.00151.00149.00151.003000450000
2016-08-29148.00149.00148.00149.00110001630000
2016-08-26143.00143.00143.00143.003000429000
2016-08-25141.00142.00141.00142.003000424000
2016-08-24141.00141.00141.00141.001000141000
2016-08-23141.00141.00141.00141.001000141000
2016-08-2200
2016-08-19141.00141.00141.00141.003000423000
2016-08-18142.00142.00139.00141.004000561000
2016-08-17143.00143.00142.00142.004000571000
2016-08-16140.00143.00140.00143.002000283000
2016-08-15142.00143.00142.00143.003000427000
2016-08-12141.00142.00138.00142.00110001542000
2016-08-10137.00137.00137.00137.001000137000
2016-08-09138.00138.00138.00138.003000414000
2016-08-08141.00141.00136.00136.005000693000
2016-08-05139.00139.00139.00139.001000139000
2016-08-04142.00142.00142.00142.001000142000
2016-08-03143.00143.00138.00139.007000977000
2016-08-02143.00143.00143.00143.004000572000
2016-08-01142.00143.00142.00143.003000427000
2016-07-29141.00141.00141.00141.001000141000
2016-07-28141.00141.00141.00141.003000423000
2016-07-27144.00144.00138.00141.00230003215000
2016-07-26146.00146.00141.00141.005000717000
2016-07-25147.00147.00146.00146.002000293000
2016-07-22147.00147.00147.00147.001000147000
2016-07-21145.00147.00145.00147.004000582000
2016-07-20138.00148.00138.00147.00120001723000
2016-07-19140.00140.00137.00137.006000829000
2016-07-15139.00139.00139.00139.005000695000
2016-07-14138.00139.00138.00139.004000554000
2016-07-1300
2016-07-12135.00135.00135.00135.001000135000
2016-07-11134.00134.00134.00134.004000536000
2016-07-08134.00134.00134.00134.004000536000
2016-07-07134.00134.00134.00134.001000134000
2016-07-06134.00134.00134.00134.001000134000
2016-07-05136.00136.00136.00136.001000136000
2016-07-04136.00136.00135.00136.006000813000
2016-07-01135.00135.00135.00135.007000945000
2016-06-30134.00134.00133.00133.002000267000
2016-06-29130.00130.00130.00130.006000780000
2016-06-28135.00135.00130.00130.004000530000
2016-06-27132.00132.00130.00131.00140001827000
2016-06-24135.00135.00130.00130.00280003699000
2016-06-2300
2016-06-22135.00136.00134.00134.0090001215000
2016-06-21134.00135.00133.00135.00120001612000
2016-06-20134.00135.00134.00134.004000537000
2016-06-17133.00134.00131.00132.00100001326000
2016-06-16139.00140.00128.00128.009000011908000
2016-06-15140.00142.00140.00140.00130001824000
2016-06-14146.00151.00143.00143.00130001881000
2016-06-13157.00157.00149.00149.0080001212000
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-02155.00155.00155.00155.002000310000
2016-06-01156.00156.00154.00154.005000774000
2016-05-31156.00156.00156.00156.002000312000
2016-05-30158.00158.00157.00157.002000315000
2016-05-27154.00154.00153.00154.004000615000
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-23151.00151.00151.00151.001000151000
2016-05-20148.00148.00148.00148.001000148000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-16150.00150.00150.00150.003000450000
2016-05-13152.00154.00152.00154.004000610000
2016-05-1200
2016-05-11156.00156.00156.00156.001000156000
2016-05-10157.00157.00156.00156.004000627000
2016-05-09153.00156.00153.00156.003000462000
2016-05-0600
2016-05-02159.00159.00155.00155.006000945000
2016-04-2800
2016-04-27164.00164.00159.00159.00130002083000
2016-04-2600
2016-04-25161.00164.00161.00164.002000325000
2016-04-2200
2016-04-21161.00162.00160.00161.0080001287000
2016-04-20160.00161.00160.00161.002000321000
2016-04-19160.00160.00160.00160.001000160000
2016-04-18158.00158.00156.00156.005000784000
2016-04-1500
2016-04-1400
2016-04-13158.00158.00157.00157.003000473000
2016-04-12155.00155.00155.00155.001000155000
2016-04-11155.00155.00155.00155.004000620000
2016-04-0800
2016-04-07153.00153.00153.00153.00100001530000
2016-04-06158.00158.00158.00158.00120001896000
2016-04-0500
2016-04-04160.00160.00159.00160.004000639000
2016-04-01165.00165.00160.00160.005000812000
2016-03-31165.00165.00165.00165.001000165000
2016-03-30160.00160.00160.00160.002000320000
2016-03-29158.00158.00158.00158.005000790000
2016-03-28168.00168.00162.00162.00160002662000
2016-03-25162.00164.00162.00164.00190003103000
2016-03-24162.00162.00162.00162.005000810000
2016-03-23162.00163.00162.00163.0070001137000
2016-03-22163.00163.00163.00163.002000326000
2016-03-18164.00164.00164.00164.001000164000
2016-03-17164.00164.00162.00163.006000978000
2016-03-1600
2016-03-1500
2016-03-14164.00164.00163.00164.0090001474000
2016-03-11162.00163.00162.00163.002000325000
2016-03-10160.00162.00160.00162.00130002100000
2016-03-09159.00159.00159.00159.002000318000
2016-03-08159.00159.00159.00159.002000318000
2016-03-07161.00161.00159.00160.00140002237000
2016-03-04161.00162.00161.00161.00230003712000
2016-03-03159.00161.00159.00161.00140002243000
2016-03-02159.00159.00158.00159.00140002225000
2016-03-01156.00158.00156.00158.00120001889000
2016-02-29153.00156.00153.00155.00360005561000
2016-02-26152.00153.00152.00153.006000913000
2016-02-25149.00150.00149.00150.004000598000
2016-02-24149.00151.00147.00149.00140002084000
2016-02-23153.00153.00150.00150.004000609000
2016-02-22150.00150.00150.00150.001000150000
2016-02-19150.00150.00146.00146.00110001641000
2016-02-18147.00150.00147.00150.00100001480000
2016-02-17146.00148.00146.00146.0090001327000
2016-02-16148.00150.00148.00150.002000298000
2016-02-15148.00153.00147.00147.003000448000
2016-02-12139.00139.00138.00139.00100001387000
2016-02-10144.00144.00138.00141.00270003818000
2016-02-09147.00148.00145.00145.00120001756000
2016-02-08151.00151.00149.00149.003000450000
2016-02-05155.00155.00148.00152.00280004234000
2016-02-04155.00158.00150.00156.00160002450000
2016-02-03159.00159.00155.00155.00120001883000
2016-02-02158.00159.00157.00157.00170002690000
2016-02-01154.00159.00154.00159.00230003606000
2016-01-29153.00153.00153.00153.002000306000
2016-01-28151.00151.00151.00151.002000302000
2016-01-27147.00152.00147.00148.00100001495000
2016-01-26150.00150.00146.00146.004000593000
2016-01-25150.00151.00147.00149.006000892000
2016-01-22144.00148.00144.00148.0090001310000
2016-01-21147.00147.00141.00141.00240003454000
2016-01-20152.00152.00147.00147.00130001935000
2016-01-19151.00151.00151.00151.001000151000
2016-01-18154.00154.00150.00151.00260003932000
2016-01-15156.00156.00156.00156.002000312000
2016-01-14156.00156.00153.00154.00180002772000
2016-01-13156.00157.00156.00157.0080001252000
2016-01-12157.00157.00154.00155.00110001706000
2016-01-08155.00157.00155.00157.003000469000
2016-01-07157.00157.00155.00156.00180002817000
2016-01-06157.00158.00156.00158.00150002361000
2016-01-05161.00161.00155.00155.0013100020537000
2016-01-04164.00167.00161.00161.00150002455000
2015-12-30164.00165.00164.00164.0080001314000
2015-12-29163.00164.00163.00164.004000654000
2015-12-28162.00164.00162.00164.00170002764000
2015-12-25162.00163.00161.00162.00260004216000
2015-12-24163.00164.00161.00162.00260004222000
2015-12-22163.00163.00161.00161.00150002424000
2015-12-21164.00164.00161.00163.00260004242000
2015-12-18168.00169.00168.00168.00110001852000
2015-12-17168.00170.00168.00169.00210003546000
2015-12-16164.00170.00163.00169.008700014507000
2015-12-15162.00162.00161.00161.0070001133000
2015-12-14164.00164.00160.00160.0013700022023000
2015-12-11171.00171.00170.00170.0070001194000
2015-12-10172.00172.00172.00172.003000516000
2015-12-0900
2015-12-08172.00172.00172.00172.001000172000
2015-12-07173.00173.00173.00173.002000346000
2015-12-04172.00173.00172.00172.005000861000
2015-12-03178.00178.00174.00177.0090001583000
2015-12-02178.00179.00178.00179.0080001428000
2015-12-01179.00179.00178.00178.002000357000
2015-11-30179.00179.00178.00178.0080001430000
2015-11-27179.00179.00179.00179.001000179000

   ※ 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