[3945 東証2部] スーパーバッグ 日足 時系列データ

[3945 東証2部] スーパーバッグ (パルプ・紙)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19251.00257.00251.00255.00260006643000
2017-09-15251.00253.00251.00253.00100002518000
2017-09-14251.00253.00250.00250.00130003265000
2017-09-13252.00252.00250.00251.00220005510000
2017-09-12252.00253.00250.00251.00160004029000
2017-09-11248.00251.00248.00250.00100002498000
2017-09-08251.00251.00248.00248.00290007247000
2017-09-07254.00254.00253.00254.0040001015000
2017-09-06251.00254.00251.00254.0050001260000
2017-09-05257.00258.00252.00252.00210005381000
2017-09-04254.00257.00254.00257.00100002554000
2017-09-01257.00257.00254.00254.00100002553000
2017-08-31252.00256.00252.00256.0090002285000
2017-08-30251.00254.00251.00252.0080002021000
2017-08-29250.00251.00250.00251.00120003001000
2017-08-28256.00256.00252.00252.00130003311000
2017-08-25256.00257.00254.00256.00130003321000
2017-08-24256.00256.00253.00253.00100002541000
2017-08-23256.00257.00256.00257.0050001281000
2017-08-22256.00259.00256.00256.00120003089000
2017-08-21256.00257.00254.00256.0080002048000
2017-08-18258.00258.00253.00256.0080002047000
2017-08-17254.00259.00254.00258.00120003076000
2017-08-16250.00255.00250.00255.0050001266000
2017-08-15249.00250.00249.00250.0050001249000
2017-08-14254.00254.00246.00248.004700011682000
2017-08-10260.00260.00255.00258.00220005700000
2017-08-09263.00263.00260.00260.00120003147000
2017-08-08268.00268.00264.00264.0040001065000
2017-08-07272.00272.00262.00270.005600014994000
2017-08-04273.00276.00273.00276.0060001644000
2017-08-0300
2017-08-02273.00273.00273.00273.001000273000
2017-08-01275.00275.00273.00273.0040001095000
2017-07-31274.00274.00274.00274.0050001370000
2017-07-28278.00278.00276.00278.003000832000
2017-07-27274.00276.00274.00274.0080002202000
2017-07-26277.00277.00276.00276.0050001381000
2017-07-25278.00280.00277.00279.0070001953000
2017-07-24273.00278.00273.00278.00150004121000
2017-07-21275.00275.00275.00275.002000550000
2017-07-20277.00277.00274.00274.0080002200000
2017-07-19280.00280.00273.00276.00270007459000
2017-07-18280.00282.00280.00280.0060001684000
2017-07-14276.00279.00275.00279.00210005803000
2017-07-13280.00281.00280.00281.003000842000
2017-07-12282.00282.00281.00281.0050001408000
2017-07-11282.00284.00282.00283.0060001697000
2017-07-10285.00287.00284.00284.0090002568000
2017-07-07288.00288.00284.00284.00310008883000
2017-07-06281.00290.00281.00290.007400021176000
2017-07-05276.00281.00276.00281.005300014779000
2017-07-04276.00276.00272.00275.00190005203000
2017-07-03275.00275.00274.00274.0070001924000
2017-06-30270.00278.00270.00275.00120003294000
2017-06-29271.00271.00270.00270.0070001893000
2017-06-28271.00272.00270.00270.0060001624000
2017-06-27271.00272.00270.00272.003000813000
2017-06-26269.00271.00269.00271.0040001081000
2017-06-23270.00270.00268.00269.00200005377000
2017-06-22272.00272.00270.00270.0050001355000
2017-06-21273.00273.00271.00271.00200005437000
2017-06-20275.00275.00270.00271.00310008454000
2017-06-19276.00276.00275.00275.00280007712000
2017-06-16281.00281.00278.00278.0050001396000
2017-06-15278.00280.00277.00278.0090002505000
2017-06-14282.00282.00280.00280.003000843000
2017-06-13277.00281.00277.00281.0050001392000
2017-06-12282.00282.00277.00278.00170004732000
2017-06-09283.00283.00281.00282.0070001971000
2017-06-08284.00284.00283.00283.00120003407000
2017-06-07284.00284.00281.00281.00200005646000
2017-06-06284.00290.00284.00286.00190005433000
2017-06-05280.00287.00280.00285.00190005397000
2017-06-02276.00282.00276.00280.00220006144000
2017-06-01279.00279.00275.00276.00150004136000
2017-05-31283.00283.00277.00279.00270007527000
2017-05-30282.00284.00282.00282.0070001979000
2017-05-29284.00285.00282.00282.0080002270000
2017-05-26282.00284.00280.00284.00120003376000
2017-05-25290.00290.00283.00283.0060001709000
2017-05-24284.00294.00284.00289.00160004630000
2017-05-23283.00286.00282.00283.0070001984000
2017-05-22286.00286.00280.00282.00100002815000
2017-05-19282.00287.00281.00286.00250007085000
2017-05-18272.00283.00272.00278.00330009090000
2017-05-17290.00290.00279.00280.00300008497000
2017-05-16292.00293.00287.00287.003800011018000
2017-05-15288.00292.00279.00289.0010700030571000
2017-05-12314.00319.00309.00317.003400010668000
2017-05-11316.00318.00316.00316.00100003168000
2017-05-10318.00320.00316.00317.00270008576000
2017-05-09321.00323.00318.00318.00220007052000
2017-05-08320.00322.00318.00318.004100013112000
2017-05-02316.00316.00310.00316.00210006592000
2017-05-01311.00316.00310.00316.00100003126000
2017-04-28313.00318.00313.00316.00180005668000
2017-04-27311.00319.00311.00317.003400010748000
2017-04-26313.00313.00307.00311.00130004026000
2017-04-25310.00310.00301.00305.00240007335000
2017-04-24319.00324.00304.00310.005300016702000
2017-04-21314.00323.00312.00318.007100022520000
2017-04-20294.00315.00294.00314.005400016503000
2017-04-19287.00295.00287.00295.00340009947000
2017-04-18292.00295.00286.00290.00220006380000
2017-04-17278.00296.00276.00283.006200017622000
2017-04-14273.00280.00272.00275.00220006079000
2017-04-13276.00276.00265.00268.00350009411000
2017-04-12291.00292.00276.00280.004200011932000
2017-04-11293.00293.00287.00291.00120003477000
2017-04-10299.00300.00290.00293.00230006810000
2017-04-07285.00298.00285.00295.004200012292000
2017-04-06292.00292.00282.00284.005600016084000
2017-04-05297.00299.00292.00297.006000017715000
2017-04-04319.00319.00292.00296.0013000039549000
2017-04-03334.00334.00317.00321.009200029840000
2017-03-31338.00343.00332.00339.003000010098000
2017-03-30339.00340.00335.00338.003700012496000
2017-03-29344.00347.00339.00340.003200010914000
2017-03-28349.00350.00344.00345.004400015263000
2017-03-27347.00351.00342.00347.005000017368000
2017-03-24342.00347.00336.00345.005600019022000
2017-03-23347.00347.00335.00342.008500028797000
2017-03-22350.00352.00343.00345.0011200038852000
2017-03-21356.00362.00354.00357.0010500037447000
2017-03-17364.00365.00357.00363.007600027496000
2017-03-16377.00380.00358.00362.0022300081845000
2017-03-15369.00396.00369.00381.00514000195868000
2017-03-14330.00386.00330.00374.00784000284079000
2017-03-13331.00333.00325.00333.0013100043207000
2017-03-10329.00329.00315.00315.007000022522000
2017-03-09324.00338.00324.00329.0018700061963000
2017-03-08315.00326.00314.00321.0011600037020000
2017-03-07302.00317.00302.00314.0016800052153000
2017-03-06302.00308.00301.00302.007000021257000
2017-03-03297.00300.00297.00300.00290008646000
2017-03-02296.00299.00293.00297.004500013314000
2017-03-01297.00297.00293.00296.00150004430000
2017-02-28293.00295.00288.00294.00310009053000
2017-02-27290.00291.00287.00291.00140004053000
2017-02-24294.00296.00289.00291.00210006116000
2017-02-23294.00295.00292.00294.00180005286000
2017-02-22299.00299.00294.00294.005300015672000
2017-02-21301.00302.00299.00300.005100015308000
2017-02-20296.00303.00295.00299.009900029587000
2017-02-17295.00296.00292.00295.004300012643000
2017-02-16288.00297.00287.00294.008700025506000
2017-02-15279.00291.00278.00291.0010900031185000
2017-02-14278.00278.00270.00274.005600015345000
2017-02-13283.00283.00278.00280.00340009542000
2017-02-10291.00291.00277.00277.0016100045713000
2017-02-09275.00304.00275.00293.00519000149593000
2017-02-08268.00273.00267.00273.0014200038376000
2017-02-07268.00270.00261.00261.007700020432000
2017-02-06282.00287.00266.00268.0035600098364000
2017-02-03250.00252.00245.00250.005000012395000
2017-02-02250.00257.00250.00251.0010100025524000
2017-02-01245.00249.00244.00249.007500018505000
2017-01-31243.00246.00242.00244.005900014358000
2017-01-30238.00243.00238.00243.006200014894000
2017-01-27235.00238.00235.00238.00160003790000
2017-01-26236.00237.00235.00235.00200004720000
2017-01-25237.00238.00236.00236.00180004260000
2017-01-24233.00236.00233.00235.00170003990000
2017-01-23235.00235.00233.00234.00140003275000
2017-01-20236.00237.00235.00236.00150003535000
2017-01-19235.00236.00234.00234.00130003048000
2017-01-18235.00235.00234.00234.00140003287000
2017-01-17236.00238.00233.00235.004600010819000
2017-01-16241.00242.00235.00237.004400010463000
2017-01-13242.00243.00235.00242.00330007871000
2017-01-12241.00242.00239.00242.00180004328000
2017-01-11245.00245.00241.00241.00140003400000
2017-01-10244.00245.00242.00245.00150003658000
2017-01-06244.00246.00243.00246.00180004406000
2017-01-05246.00246.00245.00245.00160003934000
2017-01-04240.00246.00240.00246.006200015105000
2016-12-30235.00239.00235.00239.00340008077000
2016-12-29235.00238.00235.00235.00220005185000
2016-12-28236.00237.00236.00237.00310007329000
2016-12-27238.00238.00233.00236.00260006134000
2016-12-26232.00236.00232.00236.00240005585000
2016-12-22234.00245.00230.00234.00400009405000
2016-12-21238.00238.00235.00235.00210004961000
2016-12-20236.00238.00232.00238.00240005645000
2016-12-19245.00245.00236.00237.00360008592000
2016-12-16245.00250.00240.00244.007900019258000
2016-12-15242.00280.00242.00247.00439000111543000
2016-12-14233.00235.00232.00234.00380008856000
2016-12-13231.00234.00227.00232.005500012657000
2016-12-12244.00244.00233.00236.007300017434000
2016-12-09245.00251.00241.00245.0012200029883000
2016-12-08266.00266.00248.00253.0017100044085000
2016-12-07244.00311.00232.00267.00927000257190000
2016-12-06221.00234.00219.00232.0011800026558000
2016-12-05219.00223.00218.00220.009700021358000
2016-12-02210.00218.00210.00218.009300019930000
2016-12-01207.00212.00207.00209.00340007153000
2016-11-30214.00214.00207.00207.007600016036000
2016-11-29203.00215.00203.00215.0010000020963000
2016-11-28202.00203.00199.00202.00160003224000
2016-11-25208.00210.00199.00200.008800017910000
2016-11-24207.00215.00206.00209.0022300047017000
2016-11-22193.00205.00193.00205.0015200030269000
2016-11-21191.00194.00191.00193.00330006345000
2016-11-18192.00192.00188.00191.00420008017000
2016-11-17190.00194.00190.00191.006200011903000
2016-11-16191.00193.00190.00190.007300013974000
2016-11-15182.00190.00181.00190.009200017268000
2016-11-14178.00182.00178.00181.00230004146000
2016-11-11179.00180.00178.00178.00180003218000
2016-11-10179.00180.00178.00179.00120002150000
2016-11-09179.00180.00175.00175.00380006721000
2016-11-08181.00181.00179.00179.0090001620000
2016-11-07179.00181.00179.00181.0080001441000
2016-11-04179.00179.00176.00178.00280004973000
2016-11-02180.00180.00179.00179.00260004666000
2016-11-01179.00182.00179.00181.00300005402000
2016-10-31181.00182.00180.00181.00220003976000
2016-10-28173.00183.00173.00179.0014600026095000
2016-10-27175.00176.00173.00174.00380006625000
2016-10-26177.00177.00175.00175.00340005976000
2016-10-25178.00179.00176.00177.006700011906000
2016-10-24176.00176.00173.00175.00160002784000
2016-10-21175.00176.00175.00176.0070001230000
2016-10-20174.00175.00174.00174.00110001919000
2016-10-19171.00173.00171.00173.005000862000
2016-10-18172.00172.00172.00172.001000172000
2016-10-17173.00173.00173.00173.001000173000
2016-10-14174.00174.00172.00172.003000520000
2016-10-13173.00173.00173.00173.001000173000
2016-10-12172.00172.00172.00172.002000344000
2016-10-11174.00174.00169.00174.00500008586000
2016-10-07174.00174.00174.00174.001000174000
2016-10-06173.00175.00173.00174.00130002262000
2016-10-05173.00173.00172.00172.00100001729000
2016-10-04173.00173.00173.00173.003000519000
2016-10-03173.00173.00173.00173.005000865000
2016-09-30173.00173.00172.00172.0090001554000
2016-09-29174.00175.00174.00175.00150002612000
2016-09-28173.00174.00173.00174.00210003634000
2016-09-27172.00173.00171.00173.0080001377000
2016-09-26171.00172.00171.00172.0070001202000
2016-09-23169.00169.00169.00169.00120002028000
2016-09-21173.00173.00168.00169.008700014750000
2016-09-20171.00172.00171.00172.005000858000
2016-09-16170.00170.00170.00170.003000510000
2016-09-1500
2016-09-1400
2016-09-1300

   ※ 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