[3950 東証1部] ザ・パック 日足 時系列データ

[3950 東証1部] ザ・パック (パルプ・紙)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-183930.003935.003880.003895.001560060891500
2017-10-173915.003940.003885.003930.001490058372500
2017-10-163905.003950.003900.003915.001760069021500
2017-10-133915.003935.003875.003905.001920075082500
2017-10-123920.003940.003900.003915.001230048139000
2017-10-113880.003905.003855.003900.001040040410500
2017-10-103885.003910.003870.003895.001360052942000
2017-10-063920.003935.003870.003900.0028600111489500
2017-10-053945.003965.003925.003935.00650025606500
2017-10-043955.003990.003925.003950.001130044607500
2017-10-034020.004020.003930.003955.001380054676500
2017-10-024030.004030.003965.003975.00950037870000
2017-09-294020.004030.003980.003990.001220048795500
2017-09-284005.004030.003980.004020.001440057748500
2017-09-274040.004040.003995.004035.00940037817500
2017-09-264110.004110.004025.004055.001400056854000
2017-09-254100.004140.004080.004110.001800073991000
2017-09-224100.004135.004055.004100.001920078646500
2017-09-214095.004095.004020.004090.001890076952500
2017-09-204015.004080.003970.004070.002260091374000
2017-09-194020.004040.003990.004010.001850074261000
2017-09-153920.004040.003915.004020.001790071578000
2017-09-143980.003980.003935.003955.001060041952000
2017-09-133925.003965.003890.003960.001110043700500
2017-09-123815.003945.003770.003915.001740067495500
2017-09-113760.003820.003760.003785.00950035998000
2017-09-083795.003820.003710.003715.0026600100350000
2017-09-073760.003815.003740.003800.00930035179000
2017-09-063690.003750.003655.003740.001870069345500
2017-09-053750.003785.003610.003705.001660061755000
2017-09-043800.003810.003720.003755.001230046199500
2017-09-013785.003840.003765.003815.001160044063000
2017-08-313745.003775.003740.003755.00910034183500
2017-08-303700.003745.003695.003745.00880032827000
2017-08-293665.003695.003630.003685.001140041823500
2017-08-283640.003665.003610.003665.00830030270500
2017-08-253640.003640.003605.003640.00850030877000
2017-08-243600.003635.003595.003620.00770027833500
2017-08-233620.003620.003565.003600.00980035223500
2017-08-223575.003615.003540.003565.001070038216000
2017-08-213550.003560.003500.003535.00810028649000
2017-08-183510.003510.003475.003490.00840029331000
2017-08-173560.003575.003540.003555.00560019923000
2017-08-163550.003595.003530.003560.00720025648000
2017-08-153550.003560.003510.003550.001300046140500
2017-08-143505.003535.003470.003500.001220042720000
2017-08-103480.003520.003470.003510.001270044432000
2017-08-093540.003555.003445.003465.001960068109500
2017-08-083600.003685.003545.003580.002140077201000
2017-08-073515.003590.003515.003580.001440051303500
2017-08-043565.003590.003525.003540.001350047937500
2017-08-033615.003625.003575.003625.001070038575500
2017-08-023620.003630.003540.003620.001120040402000
2017-08-013560.003655.003545.003620.001510054425000
2017-07-313565.003620.003525.003570.001370048654000
2017-07-283525.003590.003525.003590.00830029646500
2017-07-273515.003615.003515.003550.001200042711500
2017-07-263650.003650.003500.003535.002720096557500
2017-07-253745.003750.003620.003625.001430052533500
2017-07-243720.003740.003675.003740.001620060236000
2017-07-213705.003740.003685.003740.002030075552500
2017-07-203640.003690.003620.003685.001490054572000
2017-07-193560.003645.003555.003615.001150041360500
2017-07-183570.003600.003520.003575.001090038763500
2017-07-143635.003650.003580.003600.00740026717500
2017-07-133615.003665.003570.003635.00940033991500
2017-07-123625.003635.003595.003615.00970035043500
2017-07-113565.003675.003560.003625.001380050041500
2017-07-103630.003645.003595.003610.001590057487000
2017-07-073640.003680.003615.003615.001170042559500
2017-07-063630.003680.003630.003645.001340048913500
2017-07-053580.003675.003580.003660.002190079581000
2017-07-043565.003600.003535.003575.001800064260000
2017-07-033570.003575.003530.003560.001410050098000
2017-06-303620.003630.003555.003560.00990035493000
2017-06-293645.003680.003630.003665.001370050135000
2017-06-283625.003650.003585.003595.002210079917000
2017-06-273685.003695.003650.003665.0039500145166000
2017-06-263680.003680.003600.003675.002070075905500
2017-06-233700.003700.003670.003685.00980036149500
2017-06-223655.003710.003655.003670.001850067872000
2017-06-213710.003740.003650.003660.001430052736000
2017-06-203670.003690.003640.003670.001720063151000
2017-06-193650.003690.003630.003650.002120077439500
2017-06-163525.003700.003515.003700.0030600110241000
2017-06-153485.003530.003480.003490.001030036003500
2017-06-143530.003550.003510.003510.00730025774000
2017-06-133530.003555.003510.003530.00580020511500
2017-06-123480.003570.003465.003505.001050036835500
2017-06-093455.003520.003455.003475.001500052010500
2017-06-083475.003490.003450.003465.001210041977500
2017-06-073445.003505.003445.003475.001550053914500
2017-06-063610.003610.003480.003485.001310046113500
2017-06-053610.003625.003560.003580.002410086539000
2017-06-023395.003720.003390.003670.0060000214409000
2017-06-013340.003395.003340.003395.001250042249500
2017-05-313340.003340.003300.003310.001760058268000
2017-05-303330.003340.003310.003340.00770025624500
2017-05-293345.003370.003315.003335.001000033458500
2017-05-263440.003440.003360.003370.00940031801000
2017-05-253445.003445.003400.003420.001280043786500
2017-05-243450.003450.003415.003440.001640056292500
2017-05-233370.003425.003365.003400.002620088916000
2017-05-223385.003385.003350.003375.001160039093000
2017-05-193360.003370.003320.003365.001250041931000
2017-05-183330.003360.003305.003360.001500050022500
2017-05-173370.003370.003310.003360.001360045562500
2017-05-163375.003415.003365.003375.001900064180500
2017-05-153300.003345.003300.003325.001330044143000
2017-05-123275.003325.003275.003320.001580052259500
2017-05-113245.003300.003225.003295.001560051172000
2017-05-103250.003250.003210.003245.001270041130000
2017-05-093165.003230.003145.003220.001170037593000
2017-05-083140.003200.003125.003200.002080066128000
2017-05-023105.003145.003075.003080.002030062902000
2017-05-013120.003140.003100.003110.001100034310500
2017-04-283135.003170.003125.003140.001770055673000
2017-04-273135.003190.003135.003180.001400044335000
2017-04-263145.003145.003110.003135.00780024404500
2017-04-253110.003140.003090.003125.00960029962000
2017-04-243100.003155.003095.003120.001340041768000
2017-04-213050.003090.003040.003075.001010030979500
2017-04-203050.003050.003015.003025.001390042206500
2017-04-193030.003050.003010.003015.001420043035500
2017-04-183050.003050.003020.003030.001270038557000
2017-04-172936.003025.002934.003015.001310039042400
2017-04-143005.003005.002938.002950.001200035649300
2017-04-133010.003050.003005.003020.00680020561500
2017-04-123030.003050.003000.003025.001170035422500
2017-04-113050.003065.003035.003045.00770023472500
2017-04-103085.003085.003030.003050.00730022314000
2017-04-073040.003075.003030.003030.001190036316000
2017-04-063090.003130.003005.003005.001730052397000
2017-04-053150.003160.003085.003100.001290040250000
2017-04-043260.003260.003150.003175.001620051670000
2017-04-033175.003280.003160.003260.001580051106000
2017-03-313225.003250.003150.003150.001630051850500
2017-03-303285.003285.003225.003245.00910029672000
2017-03-293245.003295.003235.003285.001130036987000
2017-03-283215.003250.003170.003250.002040065627000
2017-03-273185.003215.003180.003215.001120035899500
2017-03-243170.003215.003100.003215.00900028734500
2017-03-233160.003180.003095.003165.001000031487500
2017-03-223170.003190.003150.003150.001380043629500
2017-03-213190.003200.003175.003190.00960030626000
2017-03-173195.003200.003170.003190.001160037005000
2017-03-163145.003185.003145.003185.001040032977500
2017-03-153215.003225.003135.003145.001160036713000
2017-03-143200.003235.003200.003225.001150036963500
2017-03-133165.003200.003165.003200.00840026793500
2017-03-103110.003195.003110.003170.0035500111438000
2017-03-093095.003100.003075.003095.00800024778500
2017-03-083095.003095.003070.003080.00630019406000
2017-03-073060.003100.003050.003095.00640019738500
2017-03-063070.003100.003065.003085.001820056248000
2017-03-033075.003095.003075.003095.00600018532500
2017-03-023100.003100.003070.003080.001330041012000
2017-03-013070.003090.003070.003085.00630019424500
2017-02-283100.003100.003065.003075.001490045893000
2017-02-273035.003080.002981.003070.00960029328800
2017-02-243090.003090.003065.003090.00740022836000
2017-02-233035.003090.003010.003090.00890027325500
2017-02-223085.003085.003035.003035.00380011612500
2017-02-213090.003090.003055.003070.001050032274500
2017-02-203080.003080.003025.003075.001030031424000
2017-02-173025.003080.003000.003065.001060032368000
2017-02-163070.003070.003045.003045.00630019252500
2017-02-153055.003080.003050.003070.001080033099500
2017-02-143045.003080.003030.003055.001420043465500
2017-02-133000.003070.002999.003035.001710051781400
2017-02-102940.003000.002918.002998.002220066408500
2017-02-092927.002956.002901.002925.00820024036700
2017-02-082965.002965.002881.002927.00750021894000
2017-02-072993.002995.002950.002955.001090032379500
2017-02-062999.003000.002964.002993.00970029006900
2017-02-032971.003020.002940.002999.001990059635300
2017-02-022998.002998.002962.002974.001560046416900
2017-02-012920.002974.002920.002968.001040030802100
2017-01-312927.003020.002927.002955.002760082084800
2017-01-302997.002997.002942.002977.001340039867500
2017-01-272999.003120.002972.002998.0042400128872500
2017-01-262950.002998.002931.002995.002260067234100
2017-01-252870.002958.002867.002933.003080089597500
2017-01-242837.002844.002815.002835.001880053260300
2017-01-232815.002841.002776.002821.001360038394400
2017-01-202795.002824.002788.002815.001880052811700
2017-01-192782.002805.002765.002788.002160060256500
2017-01-182763.002780.002740.002774.001630045050300
2017-01-172773.002785.002761.002763.001320036577300
2017-01-162780.002785.002765.002773.00860023862600
2017-01-132760.002790.002740.002776.002070057378500
2017-01-122750.002782.002726.002774.001890052210900
2017-01-112758.002766.002740.002766.001520041919800
2017-01-102736.002767.002727.002753.002180059911700
2017-01-062709.002735.002692.002735.002230060604400
2017-01-052690.002709.002679.002709.003450093085500
2017-01-042637.002690.002618.002690.002660070759900
2016-12-302630.002640.002592.002611.001230032112100
2016-12-292650.002650.002602.002630.002320060924700
2016-12-282674.002674.002625.002658.0043100114711300
2016-12-272703.002704.002664.002704.00155700420324100
2016-12-262709.002709.002660.002689.0068300184469800
2016-12-222682.002688.002638.002681.003420091459100
2016-12-212700.002704.002666.002686.0062900169373900
2016-12-202711.002719.002684.002703.0043700118078900
2016-12-192743.002744.002668.002695.003030082120900
2016-12-162708.002734.002702.002734.002090056759100
2016-12-152691.002706.002680.002695.002150057901700
2016-12-142695.002700.002679.002696.001440038768100
2016-12-132673.002700.002652.002695.001970052808100
2016-12-122673.002685.002643.002675.001770047133100
2016-12-092615.002686.002615.002686.002690071114900
2016-12-082630.002646.002613.002632.002180057338400
2016-12-072582.002619.002582.002608.001590041377100
2016-12-062566.002587.002566.002580.001660042826100
2016-12-052574.002574.002528.002549.001840046925500
2016-12-022599.002601.002569.002574.001740044911500
2016-12-012618.002628.002594.002599.001480038623200
2016-11-302599.002599.002578.002589.001170030283400
2016-11-292577.002594.002570.002591.001470037941200
2016-11-282612.002612.002568.002594.002760071358900
2016-11-252628.002635.002601.002612.001750045747700
2016-11-242629.002629.002607.002628.00830021751300
2016-11-222622.002622.002582.002597.003270084937700
2016-11-212643.002662.002626.002642.001610042517100
2016-11-182642.002654.002618.002643.001820047988700
2016-11-172622.002652.002622.002642.001210031902100
2016-11-162640.002640.002605.002639.001410037003000
2016-11-152638.002638.002586.002609.001920050054800
2016-11-142647.002663.002620.002638.001830048333600
2016-11-112701.002730.002602.002640.001750046371300
2016-11-102625.002678.002590.002671.001810047973100
2016-11-092640.002652.002500.002500.001800046132300
2016-11-082686.002710.002600.002604.001810047597300
2016-11-072818.002818.002710.002715.00710019392400
2016-11-042751.002775.002733.002746.001010027757100
2016-11-022810.002848.002769.002777.001270035402400
2016-11-012854.002863.002821.002850.00790022477900
2016-10-312859.002902.002847.002851.00480013741600
2016-10-282866.002871.002801.002859.001960055867300
2016-10-272839.002850.002809.002831.00600016996000
2016-10-262805.002844.002805.002839.001000028370400
2016-10-252814.002836.002813.002825.001260035554000
2016-10-242813.002840.002808.002830.00670018925400
2016-10-212824.002838.002819.002821.00420011872100
2016-10-202812.002822.002788.002807.001330037307500
2016-10-192800.002819.002774.002798.001020028540600
2016-10-182798.002813.002787.002803.00660018483600
2016-10-172784.002800.002767.002795.001080030147600
2016-10-142765.002780.002746.002777.00660018273800

   ※ 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