[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 
2017-11-211698.001698.001695.001695.006001018500
2017-11-201677.001679.001677.001679.0034005703800
2017-11-171666.001679.001666.001677.0012002003500
2017-11-161660.001660.001660.001660.00400664000
2017-11-151677.001682.001653.001664.0042007006000
2017-11-141688.001688.001675.001675.0019003190100
2017-11-131672.001680.001670.001675.0032005355100
2017-11-101661.001670.001661.001670.0020003332100
2017-11-091674.001674.001661.001669.0028004668100
2017-11-081669.001675.001650.001674.00610010120900
2017-11-071673.001677.001660.001677.0043007171900
2017-11-061678.001678.001673.001673.0046007713400
2017-11-021666.001680.001666.001680.007001168300
2017-11-011670.001681.001652.001664.001740029010400
2017-10-311670.001681.001663.001679.00620010370900
2017-10-301680.001680.001662.001673.00630010509700
2017-10-271670.001679.001660.001679.0017002835400
2017-10-261661.001675.001661.001670.0016002670600
2017-10-251671.001685.001642.001655.001220020274900
2017-10-241705.001705.001670.001670.0041006864800
2017-10-231672.001750.001663.001709.00640010824900
2017-10-201670.001680.001663.001663.0042007013400
2017-10-191673.001673.001669.001670.0011001837700
2017-10-181699.001699.001666.001686.0033005551300
2017-10-171680.001690.001668.001679.0025004188100
2017-10-161670.001680.001667.001675.0058009709700
2017-10-131662.001670.001662.001670.0011001833800
2017-10-121661.001674.001661.001662.0016002669000
2017-10-111676.001676.001661.001661.0029004838800
2017-10-101670.001675.001666.001666.0010001669600
2017-10-061676.001676.001660.001673.0059009811400
2017-10-051674.001674.001663.001665.0034005661700
2017-10-041680.001680.001660.001660.0034005666900
2017-10-031695.001695.001660.001680.0035005864900
2017-10-021695.001695.001668.001689.006001011500
2017-09-291660.001695.001660.001695.0045007515900
2017-09-281689.001690.001671.001690.0031005210600
2017-09-271694.001694.001650.001669.0031005173700
2017-09-261710.001710.001679.001694.0011001862700
2017-09-251700.001710.001696.001700.0011001871600
2017-09-221660.001699.001660.001689.0016002678300
2017-09-211656.001660.001656.001660.0047007785200
2017-09-201656.001660.001650.001656.0037006126800
2017-09-191640.001656.001640.001656.0039006410300
2017-09-151660.001660.001649.001651.0023003799000
2017-09-141668.001668.001651.001651.0033005463600
2017-09-131670.001678.001655.001655.0019003157100
2017-09-121679.001685.001655.001655.009001505700
2017-09-111663.001679.001661.001679.0021003496700
2017-09-081663.001663.001663.001663.00100166300
2017-09-071643.001664.001643.001650.0011001812300
2017-09-061650.001659.001622.001630.0029004751900
2017-09-051682.001682.001655.001655.0010001658500
2017-09-041687.001687.001670.001683.0026004366400
2017-09-011676.001684.001671.001684.0011001844000
2017-08-311688.001688.001663.001672.00500839900
2017-08-301700.001700.001700.001700.00100170000
2017-08-291686.001698.001674.001698.0013002200200
2017-08-281685.001689.001672.001686.0012002021100
2017-08-251690.001700.001667.001698.0020003391200
2017-08-241655.001690.001655.001690.0019003188100
2017-08-231677.001677.001651.001651.006001001200
2017-08-221690.001690.001660.001660.0035005849100
2017-08-211721.001721.001677.001716.0052008895800
2017-08-181725.001740.001716.001716.0018003103600
2017-08-171752.001759.001708.001725.0024004156400
2017-08-161684.001795.001677.001752.001160020106000
2017-08-151680.001684.001666.001681.009001512000
2017-08-141667.001667.001666.001667.0014002333200
2017-08-101642.001666.001640.001666.0014002310000
2017-08-091650.001652.001647.001647.0016002639100
2017-08-081650.001665.001650.001664.007001157900
2017-08-071650.001668.001650.001650.0026004307000
2017-08-041651.001661.001642.001642.008001322700
2017-08-031663.001663.001645.001650.0021003470800
2017-08-021658.001665.001658.001665.0015002491300
2017-08-011665.001665.001659.001659.00600998400
2017-07-311640.001667.001601.001634.00640010476400
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

   ※ 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。 

Twitter