[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 
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
2016-02-18167.00170.00167.00170.004000677000
2016-02-17167.00167.00166.00166.002000333000
2016-02-16166.00166.00166.00166.002000332000
2016-02-15163.00165.00162.00165.0090001473000
2016-02-12166.00166.00161.00161.0080001305000
2016-02-10172.00172.00166.00167.00190003218000
2016-02-09181.00181.00172.00172.00200003471000
2016-02-08173.00180.00173.00180.00270004779000
2016-02-05175.00179.00172.00172.00250004363000
2016-02-04174.00180.00174.00180.0090001594000
2016-02-03176.00176.00174.00174.002000350000
2016-02-02174.00176.00174.00175.0090001573000
2016-02-01174.00174.00174.00174.001000174000
2016-01-29174.00174.00174.00174.002000348000
2016-01-28173.00174.00173.00174.002000347000
2016-01-27173.00173.00173.00173.002000346000
2016-01-26172.00172.00172.00172.001000172000
2016-01-25170.00172.00170.00172.003000514000
2016-01-22168.00174.00167.00170.00200003389000
2016-01-21168.00169.00166.00166.006800011320000
2016-01-20172.00172.00170.00170.00100001710000
2016-01-1900
2016-01-1800
2016-01-15174.00175.00172.00175.00100001736000
2016-01-14174.00174.00173.00174.0080001390000
2016-01-13175.00175.00174.00174.00150002621000
2016-01-12177.00177.00174.00174.0080001405000
2016-01-08175.00176.00175.00176.0090001579000
2016-01-07176.00176.00175.00176.0090001580000
2016-01-06177.00177.00175.00176.0070001232000
2016-01-05175.00175.00175.00175.002000350000
2016-01-04177.00178.00177.00178.0070001243000
2015-12-30175.00176.00175.00176.003000527000
2015-12-29175.00175.00175.00175.003000525000
2015-12-28174.00175.00173.00174.00180003130000
2015-12-25177.00177.00175.00175.00230004043000
2015-12-24175.00176.00174.00176.00290005081000
2015-12-22176.00176.00176.00176.00500008800000
2015-12-21178.00178.00177.00177.00160002840000
2015-12-18181.00181.00179.00179.00150002691000
2015-12-17181.00182.00181.00181.00200003625000
2015-12-16179.00181.00179.00181.00200003599000
2015-12-15179.00180.00179.00179.00470008416000
2015-12-14178.00178.00177.00177.00250004444000
2015-12-11181.00181.00179.00179.00230004146000
2015-12-10182.00183.00182.00182.00160002913000
2015-12-09183.00183.00183.00183.004000732000
2015-12-08183.00183.00183.00183.00180003294000
2015-12-07183.00184.00183.00183.005000916000
2015-12-04184.00184.00183.00184.005000919000
2015-12-03184.00184.00184.00184.00130002392000
2015-12-02184.00184.00184.00184.00100001840000
2015-12-01183.00185.00183.00185.00210003863000
2015-11-30183.00184.00182.00183.00220004023000
2015-11-27183.00184.00183.00183.00170003116000
2015-11-26182.00183.00182.00183.00100001822000

   ※ 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