[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 
2017-03-24187.00187.00187.00187.0060001122000
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
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

   ※ 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