[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 
2017-02-24294.00296.00289.00291.00210006116000
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
2016-09-12169.00169.00168.00169.00130002195000
2016-09-09171.00172.00170.00170.0090001539000
2016-09-08171.00171.00171.00171.001000171000
2016-09-0700
2016-09-06172.00172.00172.00172.004000688000
2016-09-05171.00172.00171.00172.005000856000
2016-09-02171.00171.00169.00169.0060001022000
2016-09-01169.00170.00169.00170.003000509000
2016-08-31170.00170.00168.00168.004000674000
2016-08-30169.00169.00168.00168.0060001012000
2016-08-2900
2016-08-26167.00171.00167.00169.00100001680000
2016-08-25171.00171.00171.00171.004000684000
2016-08-2400
2016-08-23171.00171.00171.00171.004000684000
2016-08-22170.00170.00169.00170.00140002378000
2016-08-19172.00172.00171.00171.0060001031000
2016-08-18174.00174.00174.00174.001000174000
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-12176.00178.00175.00178.0080001411000
2016-08-10176.00177.00175.00177.005000878000
2016-08-09175.00177.00175.00177.00220003861000
2016-08-08174.00180.00174.00179.00150002653000
2016-08-05172.00175.00172.00174.00130002247000
2016-08-04169.00173.00169.00173.00120002051000
2016-08-03171.00171.00170.00170.002000341000
2016-08-0200
2016-08-01171.00172.00170.00171.00210003599000
2016-07-29171.00171.00170.00170.0090001537000
2016-07-28170.00170.00170.00170.001000170000
2016-07-27169.00169.00169.00169.002000338000
2016-07-26168.00169.00168.00168.004000673000
2016-07-25171.00171.00171.00171.003000513000
2016-07-22170.00170.00169.00169.004000677000
2016-07-21170.00170.00170.00170.001000170000
2016-07-20170.00170.00170.00170.00110001870000
2016-07-19170.00175.00170.00170.00190003252000
2016-07-15168.00170.00168.00170.004000677000
2016-07-14166.00168.00166.00168.0090001499000
2016-07-13170.00170.00168.00168.003000506000
2016-07-12168.00168.00166.00168.0060001004000
2016-07-11168.00169.00166.00166.00120002004000
2016-07-08165.00165.00165.00165.006000990000
2016-07-0700
2016-07-06168.00170.00168.00170.004000678000
2016-07-05170.00170.00169.00169.002000339000
2016-07-0400
2016-07-01171.00171.00170.00170.00100001709000
2016-06-30169.00177.00169.00175.00280004862000
2016-06-29166.00168.00166.00168.00370006156000
2016-06-28165.00166.00165.00166.003000496000
2016-06-27162.00165.00162.00165.0090001465000
2016-06-24174.00174.00158.00158.00320005322000
2016-06-23173.00175.00173.00175.003000523000
2016-06-22175.00176.00173.00173.00100001748000
2016-06-21173.00173.00173.00173.005000865000
2016-06-20175.00175.00173.00174.00110001914000
2016-06-17174.00178.00173.00174.00190003318000
2016-06-16180.00180.00176.00178.00220003922000
2016-06-15180.00181.00180.00181.0080001442000
2016-06-14185.00187.00178.00181.00330006024000
2016-06-13187.00189.00184.00185.00400007456000
2016-06-10188.00188.00185.00185.00120002240000
2016-06-09190.00190.00187.00188.00310005831000
2016-06-08182.00195.00180.00191.0016400031134000
2016-06-07180.00182.00180.00182.00150002719000
2016-06-06176.00177.00176.00177.0080001410000
2016-06-03178.00178.00176.00178.00300005331000
2016-06-02179.00180.00178.00178.00240004301000
2016-06-01180.00182.00179.00179.00260004679000
2016-05-31177.00180.00177.00180.0090001612000
2016-05-30177.00177.00176.00177.00160002831000
2016-05-27180.00180.00179.00179.0070001254000
2016-05-26179.00179.00178.00179.00110001967000
2016-05-25174.00174.00174.00174.003000522000
2016-05-2400
2016-05-23172.00173.00172.00172.00240004146000
2016-05-20172.00172.00172.00172.002000344000
2016-05-19174.00174.00174.00174.004000696000
2016-05-18172.00173.00172.00173.003000518000
2016-05-17178.00178.00172.00175.00140002449000
2016-05-16173.00178.00173.00175.00270004725000
2016-05-13169.00169.00169.00169.001000169000
2016-05-12169.00169.00169.00169.001000169000
2016-05-11168.00168.00168.00168.00120002016000
2016-05-10168.00168.00168.00168.001000168000
2016-05-09166.00167.00166.00167.002000333000
2016-05-06166.00166.00166.00166.001000166000
2016-05-02167.00167.00166.00166.006000998000
2016-04-28170.00170.00168.00168.005000846000
2016-04-27169.00169.00169.00169.003000507000
2016-04-2600
2016-04-25172.00172.00171.00171.002000343000
2016-04-22170.00170.00170.00170.001000170000
2016-04-21170.00173.00170.00173.005000859000
2016-04-20170.00170.00170.00170.001000170000
2016-04-19168.00168.00168.00168.001000168000
2016-04-18167.00167.00165.00166.0080001333000
2016-04-15167.00167.00167.00167.00210003507000
2016-04-14168.00169.00166.00166.00140002347000
2016-04-13167.00168.00167.00167.005000837000
2016-04-12165.00168.00165.00168.00110001818000
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-01173.00173.00173.00173.001000173000
2016-03-31178.00178.00172.00172.0060001045000
2016-03-3000
2016-03-29179.00179.00178.00178.004000713000
2016-03-28182.00190.00180.00185.00510009502000
2016-03-25182.00186.00182.00186.00260004768000
2016-03-24179.00182.00179.00182.00120002167000
2016-03-2300
2016-03-22182.00182.00180.00180.005000908000
2016-03-18180.00180.00180.00180.001000180000
2016-03-17182.00182.00182.00182.001000182000
2016-03-1600
2016-03-15181.00181.00180.00180.004000722000
2016-03-14180.00180.00179.00180.0080001438000
2016-03-11178.00178.00177.00177.004000709000
2016-03-1000
2016-03-09182.00182.00180.00180.003000544000
2016-03-08178.00180.00177.00180.00110001966000
2016-03-07178.00180.00178.00178.00240004281000
2016-03-04175.00177.00175.00177.00100001756000
2016-03-03173.00173.00173.00173.001000173000
2016-03-02170.00173.00170.00173.0060001027000
2016-03-01170.00170.00170.00170.001000170000
2016-02-29170.00170.00168.00168.002000338000
2016-02-26169.00170.00167.00170.0070001183000
2016-02-25167.00169.00167.00169.002000336000
2016-02-24168.00171.00168.00168.00230003871000
2016-02-23169.00175.00169.00175.0060001035000
2016-02-22171.00171.00171.00171.002000342000
2016-02-19167.00167.00167.00167.001000167000

   ※ 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