[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 
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
2016-07-22244.00244.00241.00243.0070001696000
2016-07-21246.00246.00243.00245.0050001225000
2016-07-20250.00250.00248.00248.00180004498000
2016-07-19250.00250.00250.00250.002000500000
2016-07-15245.00246.00245.00246.002000491000
2016-07-14245.00245.00244.00244.004000977000
2016-07-13243.00243.00243.00243.004000972000
2016-07-1200
2016-07-11242.00243.00239.00243.0080001936000
2016-07-08239.00239.00239.00239.002000478000
2016-07-07240.00240.00240.00240.003000720000
2016-07-06243.00243.00243.00243.00130003159000
2016-07-05240.00243.00240.00243.00100002422000
2016-07-0400
2016-07-01236.00238.00236.00237.00110002605000
2016-06-30240.00240.00240.00240.001000240000
2016-06-29241.00241.00238.00240.0080001924000
2016-06-28235.00243.00235.00242.004000962000
2016-06-27233.00236.00232.00235.0080001873000
2016-06-24229.00239.00229.00236.0010100023352000
2016-06-23251.00251.00251.00251.001000251000
2016-06-2200
2016-06-21255.00255.00255.00255.001000255000
2016-06-20255.00258.00253.00255.00310007869000
2016-06-17257.00259.00250.00252.0070001778000
2016-06-16258.00258.00257.00257.0040001029000
2016-06-15257.00257.00257.00257.003000771000
2016-06-14256.00257.00256.00257.0060001537000
2016-06-13263.00263.00260.00260.0090002357000
2016-06-10258.00261.00258.00261.002000519000
2016-06-09258.00258.00258.00258.001000258000
2016-06-0800
2016-06-0700
2016-06-06255.00255.00255.00255.001000255000
2016-06-03259.00259.00257.00257.002000516000
2016-06-0200
2016-06-01263.00263.00259.00259.0050001307000
2016-05-31259.00259.00259.00259.001000259000
2016-05-30255.00255.00255.00255.0040001020000
2016-05-27257.00257.00257.00257.001000257000
2016-05-26254.00257.00254.00257.00110002806000
2016-05-25267.00268.00257.00262.0080002110000
2016-05-2400
2016-05-23266.00266.00266.00266.001000266000
2016-05-20269.00277.00266.00266.00230006294000
2016-05-1900
2016-05-18269.00269.00269.00269.001000269000
2016-05-17270.00273.00270.00272.0070001898000
2016-05-16270.00270.00270.00270.001000270000
2016-05-13266.00266.00266.00266.003000798000
2016-05-12261.00261.00261.00261.001000261000
2016-05-11265.00269.00262.00262.00120003196000
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-28260.00263.00255.00260.00180004672000
2016-04-27271.00271.00270.00270.0050001353000
2016-04-26274.00275.00274.00275.002000549000
2016-04-25278.00278.00274.00274.003000830000
2016-04-2200
2016-04-2100
2016-04-20278.00283.00278.00279.00270007609000
2016-04-19278.00278.00277.00277.002000555000
2016-04-18276.00276.00276.00276.001000276000
2016-04-15277.00277.00275.00277.0040001106000
2016-04-1400
2016-04-13280.00280.00273.00277.0070001937000
2016-04-12279.00279.00273.00278.0060001657000
2016-04-11270.00282.00270.00282.00100002754000
2016-04-0800
2016-04-0700
2016-04-06260.00260.00260.00260.001000260000
2016-04-05261.00261.00261.00261.001000261000
2016-04-0400
2016-04-0100
2016-03-31273.00273.00266.00266.002000539000
2016-03-30272.00272.00272.00272.001000272000
2016-03-2900
2016-03-28265.00265.00264.00264.002000529000
2016-03-25278.00278.00273.00273.0060001651000
2016-03-24277.00277.00277.00277.0050001385000
2016-03-23272.00272.00270.00270.0050001356000
2016-03-22270.00279.00270.00276.00220006091000
2016-03-18272.00273.00268.00268.003000813000
2016-03-17266.00266.00266.00266.0040001064000
2016-03-16272.00272.00269.00269.0060001626000
2016-03-15278.00280.00274.00276.00120003318000
2016-03-14286.00286.00282.00282.0060001705000
2016-03-11279.00287.00278.00287.00150004224000
2016-03-10277.00277.00274.00274.0050001376000
2016-03-09270.00279.00270.00277.0090002470000
2016-03-08277.00287.00269.00275.0017400048995000
2016-03-07259.00261.00258.00261.00110002855000
2016-03-0400
2016-03-03249.00255.00249.00255.00120002996000
2016-03-02257.00257.00257.00257.001000257000
2016-03-01251.00252.00251.00252.002000503000
2016-02-29256.00256.00248.00251.003000755000
2016-02-26244.00254.00244.00254.00230005779000
2016-02-25246.00246.00244.00244.002000490000
2016-02-24248.00248.00243.00243.00120002946000
2016-02-23247.00247.00247.00247.0080001976000
2016-02-22243.00244.00240.00240.00230005578000
2016-02-19245.00245.00241.00243.0090002190000
2016-02-18238.00245.00238.00242.0050001203000
2016-02-1700
2016-02-1600
2016-02-15250.00250.00235.00235.00290007056000
2016-02-12239.00247.00226.00226.005900014140000
2016-02-10231.00231.00231.00231.001000231000
2016-02-09238.00238.00236.00236.0060001420000
2016-02-0800
2016-02-0500
2016-02-04239.00239.00239.00239.001000239000
2016-02-03240.00240.00240.00240.002000480000
2016-02-02244.00244.00244.00244.001000244000
2016-02-01245.00245.00241.00244.0080001939000
2016-01-29240.00244.00240.00244.0080001938000
2016-01-28238.00240.00238.00239.0070001670000
2016-01-27241.00243.00241.00241.0060001449000
2016-01-26239.00239.00239.00239.002000478000
2016-01-25242.00246.00239.00240.00390009392000
2016-01-22240.00241.00239.00239.00160003838000
2016-01-21243.00248.00243.00248.004000977000
2016-01-20261.00261.00250.00250.00260006720000
2016-01-19256.00261.00256.00261.0050001287000
2016-01-18257.00257.00254.00254.0040001020000
2016-01-15259.00259.00259.00259.001000259000
2016-01-14256.00256.00255.00255.0040001022000
2016-01-1300
2016-01-12257.00257.00256.00256.002000513000
2016-01-08259.00259.00258.00258.003000776000
2016-01-07264.00264.00259.00259.0060001565000
2016-01-06261.00261.00259.00259.0050001300000
2016-01-05264.00264.00262.00262.0040001053000
2016-01-04265.00265.00265.00265.002000530000
2015-12-3000
2015-12-29260.00268.00260.00268.0040001059000
2015-12-28262.00265.00257.00262.00150003906000
2015-12-25277.00277.00270.00270.006900018804000
2015-12-24278.00278.00274.00274.00150004140000
2015-12-22274.00278.00273.00275.00180004955000
2015-12-21275.00278.00275.00277.00240006616000
2015-12-18278.00278.00275.00275.0060001658000
2015-12-17273.00277.00273.00277.00230006331000
2015-12-16272.00272.00272.00272.001000272000
2015-12-15272.00272.00272.00272.001000272000
2015-12-14272.00274.00270.00270.0040001088000
2015-12-11273.00273.00272.00272.0040001089000
2015-12-10273.00274.00271.00272.00100002716000
2015-12-09278.00279.00278.00278.0050001392000
2015-12-08276.00276.00276.00276.002000552000
2015-12-07280.00280.00280.00280.00130003640000
2015-12-04276.00278.00275.00278.0080002209000
2015-12-03276.00276.00276.00276.001000276000
2015-12-02276.00276.00276.00276.001000276000
2015-12-0100
2015-11-30280.00280.00274.00274.00320008843000

   ※ 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