[3947 東証2部] ダイナパック 日足 時系列データ

[3947 東証2部] ダイナパック (パルプ・紙)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-281635.001638.001607.001607.0032005204000
2017-07-271630.001638.001630.001638.007001144600
2017-07-261601.001633.001601.001630.0012001946500
2017-07-251600.001624.001582.001582.0029004652800
2017-07-2400
2017-07-211582.001594.001562.001594.009001421000
2017-07-201562.001600.001562.001582.0038006026600
2017-07-191562.001562.001561.001562.0023003592500
2017-07-181549.001551.001549.001550.0023003565000
2017-07-141525.001525.001525.001525.00400610000
2017-07-131524.001524.001512.001515.00500759000
2017-07-121530.001530.001522.001524.00400610600
2017-07-111543.001543.001535.001535.0016002462600
2017-07-101504.001517.001504.001516.007001059600
2017-07-071504.001504.001504.001504.00200300800
2017-07-061534.001534.001504.001504.0023003516200
2017-07-051511.001513.001507.001513.009001359300
2017-07-041559.001559.001503.001505.0027004116700
2017-07-031561.001561.001542.001550.008001239400
2017-06-301547.001597.001547.001562.008001245900
2017-06-291526.001549.001526.001549.007001073900
2017-06-2800
2017-06-27304.00310.00304.00310.0040001222000
2017-06-26308.00310.00308.00308.00100003082000
2017-06-2300
2017-06-22319.00319.00310.00312.00140004373000
2017-06-21305.00320.00303.00320.004400013652000
2017-06-20302.00309.00302.00309.004800014714000
2017-06-19298.00300.00298.00300.0070002089000
2017-06-16293.00296.00293.00296.0050001475000
2017-06-15293.00293.00293.00293.002000586000
2017-06-14291.00291.00291.00291.001000291000
2017-06-13294.00294.00291.00291.0050001464000
2017-06-12292.00293.00292.00293.0080002340000
2017-06-09291.00291.00290.00290.003000872000
2017-06-08290.00290.00290.00290.003000870000
2017-06-07293.00293.00290.00290.002000583000
2017-06-06294.00294.00294.00294.001000294000
2017-06-05290.00294.00290.00292.00170004946000
2017-06-02290.00290.00287.00290.0050001444000
2017-06-01291.00291.00291.00291.001000291000
2017-05-31280.00290.00280.00290.0090002572000
2017-05-30290.00290.00274.00280.00240006746000
2017-05-29293.00293.00290.00290.0070002039000
2017-05-2600
2017-05-25296.00296.00296.00296.001000296000
2017-05-2400
2017-05-23294.00297.00294.00297.003000888000
2017-05-22299.00302.00299.00299.00260007784000
2017-05-19295.00300.00295.00299.0090002684000
2017-05-18295.00298.00293.00293.00220006514000
2017-05-17294.00294.00294.00294.002000588000
2017-05-16299.00299.00292.00295.00120003577000
2017-05-15288.00288.00288.00288.002000576000
2017-05-12292.00292.00291.00291.0050001458000
2017-05-11290.00292.00290.00292.00300008702000
2017-05-10293.00294.00286.00287.00290008442000
2017-05-09287.00287.00287.00287.001000287000
2017-05-08283.00288.00283.00288.0070002001000
2017-05-02287.00287.00283.00283.0040001136000
2017-05-01279.00285.00278.00285.00110003101000
2017-04-28279.00279.00279.00279.001000279000
2017-04-27280.00280.00279.00279.0050001397000
2017-04-26278.00278.00278.00278.001000278000
2017-04-25280.00280.00274.00275.0090002488000
2017-04-24280.00280.00280.00280.003000840000
2017-04-21279.00279.00279.00279.001000279000
2017-04-20279.00282.00279.00282.00170004777000
2017-04-19279.00279.00279.00279.001000279000
2017-04-18281.00282.00281.00282.00110003093000
2017-04-1700
2017-04-14275.00275.00273.00273.003000821000
2017-04-13270.00275.00270.00275.0050001361000
2017-04-12276.00276.00275.00275.002000551000
2017-04-11278.00278.00276.00276.0080002222000
2017-04-10275.00278.00275.00278.00130003592000
2017-04-07270.00270.00270.00270.0040001080000
2017-04-06272.00274.00271.00273.00220005996000
2017-04-05267.00267.00266.00266.0060001597000
2017-04-04272.00272.00267.00267.00180004848000
2017-04-03274.00274.00272.00272.0040001090000
2017-03-31274.00275.00274.00275.0070001920000
2017-03-30274.00278.00274.00278.00180004966000
2017-03-2900
2017-03-28283.00283.00276.00278.0090002507000
2017-03-27284.00284.00283.00283.0040001135000
2017-03-2400
2017-03-23281.00284.00281.00284.0090002532000
2017-03-22285.00285.00285.00285.002000570000
2017-03-21287.00292.00285.00285.00200005783000
2017-03-17287.00287.00287.00287.002000574000
2017-03-16290.00290.00287.00287.0040001151000
2017-03-15288.00288.00288.00288.001000288000
2017-03-14294.00294.00283.00288.00160004638000
2017-03-13293.00293.00290.00293.00120003504000
2017-03-10295.00295.00290.00290.00110003205000
2017-03-09294.00296.00292.00293.0080002351000
2017-03-08297.00298.00296.00296.00300008913000
2017-03-07292.00298.00291.00291.0019700058266000
2017-03-06285.00288.00285.00285.00120003432000
2017-03-03285.00285.00284.00285.00280007959000
2017-03-02280.00286.00280.00286.00310008773000
2017-03-01277.00277.00277.00277.0080002216000
2017-02-28274.00280.00274.00279.00190005288000
2017-02-27275.00276.00271.00276.00110003008000
2017-02-24278.00278.00276.00276.0050001384000
2017-02-23274.00284.00274.00278.00100002791000
2017-02-22274.00278.00274.00278.00150004143000
2017-02-21274.00274.00273.00273.0050001368000
2017-02-20271.00274.00271.00272.00260007072000
2017-02-17269.00272.00268.00271.00100002700000
2017-02-16270.00271.00268.00268.00180004840000
2017-02-15271.00273.00271.00271.0080002173000
2017-02-14273.00273.00270.00270.00160004346000
2017-02-13274.00276.00271.00271.00110003017000
2017-02-10271.00271.00271.00271.0060001626000
2017-02-09268.00273.00266.00273.00220005945000
2017-02-08271.00271.00270.00270.0040001082000
2017-02-07268.00271.00268.00271.0070001887000
2017-02-06270.00270.00270.00270.002000540000
2017-02-03270.00270.00270.00270.001000270000
2017-02-02269.00270.00269.00270.0090002425000
2017-02-01271.00271.00265.00269.00140003729000
2017-01-31273.00274.00273.00273.0090002459000
2017-01-30274.00275.00274.00275.0060001647000
2017-01-27272.00273.00272.00273.0090002455000
2017-01-26274.00274.00272.00272.0070001916000
2017-01-25269.00271.00269.00271.003000809000
2017-01-24269.00271.00269.00271.002000540000
2017-01-23269.00269.00266.00269.00220005894000
2017-01-20269.00270.00269.00270.00190005113000
2017-01-19267.00269.00267.00269.0050001339000
2017-01-18266.00267.00266.00267.0040001067000
2017-01-17267.00270.00267.00267.00240006414000
2017-01-16267.00267.00265.00266.0080002128000
2017-01-13265.00268.00265.00267.0040001067000
2017-01-12269.00269.00267.00267.0070001871000
2017-01-11266.00267.00266.00267.00120003193000
2017-01-10268.00268.00266.00266.00100002665000
2017-01-06265.00268.00265.00268.0080002126000
2017-01-05264.00264.00264.00264.0050001320000
2017-01-04269.00272.00267.00267.003000808000
2016-12-30263.00266.00263.00265.0080002119000
2016-12-29267.00268.00260.00265.004100010833000
2016-12-28267.00279.00267.00268.004200011274000
2016-12-27277.00284.00275.00283.004400012296000
2016-12-26276.00278.00276.00278.00130003592000
2016-12-22276.00276.00276.00276.0050001380000
2016-12-21280.00281.00278.00279.00180005028000
2016-12-20277.00283.00277.00279.003700010342000
2016-12-19277.00280.00276.00277.00160004452000
2016-12-16279.00279.00275.00277.00130003607000
2016-12-15276.00279.00276.00278.00120003326000
2016-12-14278.00281.00273.00273.00230006340000
2016-12-13277.00278.00277.00278.002000555000
2016-12-12280.00280.00277.00277.00190005311000
2016-12-09273.00277.00273.00276.00100002747000
2016-12-08275.00277.00275.00275.0040001102000
2016-12-07274.00274.00274.00274.003000822000
2016-12-06274.00274.00274.00274.00130003562000
2016-12-05270.00273.00270.00273.003000816000
2016-12-02270.00270.00268.00268.00100002691000
2016-12-01274.00275.00262.00267.00280007542000
2016-11-30272.00273.00272.00273.0080002178000
2016-11-29266.00266.00266.00266.0040001064000
2016-11-28267.00269.00266.00269.0090002409000
2016-11-25266.00266.00266.00266.002000532000
2016-11-24268.00268.00266.00268.0090002409000
2016-11-22267.00268.00264.00268.0080002126000
2016-11-21265.00270.00265.00270.00330008756000
2016-11-18260.00265.00260.00265.0090002352000
2016-11-17259.00260.00258.00260.0090002333000
2016-11-16260.00260.00258.00258.0060001557000
2016-11-15258.00260.00258.00260.0040001038000
2016-11-14258.00260.00258.00260.00110002854000
2016-11-11261.00261.00256.00258.00200005190000
2016-11-10254.00259.00253.00259.00190004890000
2016-11-09253.00254.00247.00247.00180004505000
2016-11-08254.00254.00253.00253.003000760000
2016-11-07259.00259.00253.00253.00200005107000
2016-11-04252.00263.00251.00259.005600014450000
2016-11-02252.00252.00251.00251.0090002267000
2016-11-01250.00253.00250.00252.00190004777000
2016-10-31250.00251.00250.00250.00150003752000
2016-10-28250.00250.00250.00250.0070001750000
2016-10-27249.00250.00249.00250.0050001248000
2016-10-26250.00251.00250.00250.00140003505000
2016-10-25250.00251.00250.00250.00180004502000
2016-10-24246.00250.00246.00250.0070001742000
2016-10-21246.00246.00246.00246.004000984000
2016-10-20245.00248.00245.00246.004800011842000
2016-10-19243.00246.00243.00245.00160003905000
2016-10-18244.00245.00244.00245.0080001956000
2016-10-17246.00246.00245.00245.00150003683000
2016-10-14246.00246.00246.00246.0050001230000
2016-10-13244.00247.00244.00246.0060001469000
2016-10-12245.00248.00245.00248.0070001724000
2016-10-11244.00245.00244.00245.00180004393000
2016-10-07245.00245.00244.00244.0060001469000
2016-10-06241.00243.00241.00241.00190004591000
2016-10-05242.00245.00242.00243.00100002434000
2016-10-04243.00245.00241.00242.00300007290000
2016-10-03244.00245.00243.00243.00100002439000
2016-09-30245.00245.00244.00244.00120002937000
2016-09-29245.00245.00245.00245.003000735000
2016-09-28244.00248.00244.00248.0060001471000
2016-09-27244.00244.00244.00244.0090002196000
2016-09-26245.00245.00245.00245.0050001225000
2016-09-23245.00246.00245.00246.0050001228000
2016-09-21242.00245.00242.00245.0070001704000
2016-09-20248.00248.00245.00245.00200004954000
2016-09-16245.00249.00243.00249.0070001715000
2016-09-15245.00245.00242.00244.00100002442000
2016-09-14243.00245.00243.00245.004000974000
2016-09-13244.00244.00243.00243.003000730000
2016-09-12247.00247.00245.00246.00160003940000
2016-09-09246.00248.00246.00248.004000988000
2016-09-08246.00247.00246.00246.0080001969000
2016-09-07246.00246.00246.00246.0080001968000
2016-09-06245.00246.00243.00246.00130003185000
2016-09-05245.00245.00245.00245.0050001225000
2016-09-02243.00243.00243.00243.003000729000
2016-09-01244.00244.00243.00243.003000731000
2016-08-31244.00244.00244.00244.001000244000
2016-08-30244.00244.00244.00244.001000244000
2016-08-29240.00249.00240.00244.00170004208000
2016-08-26240.00240.00240.00240.002000480000
2016-08-25240.00240.00240.00240.002000480000
2016-08-2400
2016-08-23239.00239.00239.00239.001000239000
2016-08-22244.00244.00242.00242.00190004634000
2016-08-19243.00245.00243.00245.004000974000
2016-08-18243.00243.00243.00243.001000243000
2016-08-17243.00244.00243.00244.002000487000
2016-08-16243.00243.00241.00243.0060001453000
2016-08-1500
2016-08-12247.00247.00241.00241.00170004169000
2016-08-10241.00241.00241.00241.001000241000
2016-08-09240.00240.00240.00240.004000960000
2016-08-08242.00242.00242.00242.0080001936000
2016-08-05242.00242.00242.00242.0060001452000
2016-08-04241.00242.00241.00242.003000724000
2016-08-03242.00242.00241.00241.0070001688000
2016-08-02250.00250.00243.00243.00230005703000
2016-08-01239.00239.00239.00239.001000239000
2016-07-29241.00241.00241.00241.003000723000
2016-07-28241.00241.00240.00240.003000721000
2016-07-27239.00241.00239.00241.003000721000
2016-07-26241.00241.00239.00239.004000961000
2016-07-25242.00242.00242.00242.001000242000

   ※ 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