[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 
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
2016-10-132786.002786.002741.002766.00750020677900
2016-10-122781.002813.002761.002766.00810022555100
2016-10-112770.002829.002770.002828.00720020284600
2016-10-072844.002844.002789.002806.00590016560600
2016-10-062823.002850.002813.002844.00830023585100
2016-10-052790.002817.002772.002814.001250035020100
2016-10-042748.002785.002748.002772.00610016869700
2016-10-032721.002740.002721.002731.00550015012200
2016-09-302758.002763.002703.002707.001080029397000
2016-09-292767.002794.002748.002794.00850023630100
2016-09-282799.002799.002742.002766.00750020771500
2016-09-272690.002780.002667.002780.001300035866100
2016-09-262673.002729.002665.002702.00640017272800
2016-09-232745.002745.002656.002713.002910078855100
2016-09-212617.002733.002604.002730.002660071032800
2016-09-202547.002592.002533.002567.002040052318700
2016-09-162536.002564.002520.002544.001510038384800
2016-09-152547.002556.002528.002535.00730018534400
2016-09-142537.002570.002537.002551.00640016390500
2016-09-132546.002568.002529.002546.00980024990400
2016-09-122500.002529.002481.002526.001020025507200
2016-09-092541.002545.002514.002519.001560039552100
2016-09-082549.002572.002549.002568.001080027661300
2016-09-072525.002554.002525.002554.00780019835700
2016-09-062494.002539.002494.002533.00630015920700
2016-09-052500.002535.002494.002494.00470011811500
2016-09-022470.002507.002461.002497.00990024590900
2016-09-012445.002500.002445.002470.00700017236900
2016-08-312429.002457.002418.002450.001240030276400
2016-08-302457.002457.002415.002429.0031007535500
2016-08-292467.002473.002423.002457.00660016184500
2016-08-262464.002464.002404.002406.00840020347200
2016-08-252480.002480.002443.002451.001110027377400
2016-08-242492.002528.002490.002496.00480012009100
2016-08-232497.002562.002483.002483.001270031780500
2016-08-222537.002550.002500.002525.00910022982200
2016-08-192586.002608.002515.002523.00950024234700
2016-08-182561.002611.002558.002565.001150029576300
2016-08-172602.002630.002571.002581.001670043302900
2016-08-162801.002801.002626.002632.001770047537800
2016-08-152809.002844.002762.002770.00500013927600
2016-08-122760.002821.002752.002809.00750020926600
2016-08-102707.002750.002699.002710.00470012780100
2016-08-092726.002756.002721.002749.00400010978200
2016-08-082776.002776.002699.002741.00790021637300
2016-08-052686.002750.002686.002692.00630017112000
2016-08-042682.002716.002655.002686.00480012896100
2016-08-032730.002730.002666.002679.00760020389400
2016-08-022770.002821.002751.002754.00780021621300
2016-08-012820.002843.002763.002816.00620017398800
2016-07-292860.002860.002790.002846.00560015848300
2016-07-282798.002870.002784.002866.00730020686000
2016-07-272843.002882.002807.002820.00990028136300
2016-07-262808.002841.002788.002809.00970027273000
2016-07-252889.002889.002809.002818.00930026462400
2016-07-222831.002870.002816.002839.00590016712300
2016-07-212911.002930.002850.002867.00710020555500
2016-07-202838.002868.002825.002868.00570016238900
2016-07-192870.002900.002784.002861.001430040556300
2016-07-152860.002870.002810.002858.00990028196600
2016-07-142794.002871.002794.002850.001520043328600
2016-07-132850.002871.002794.002808.001030029155000
2016-07-122810.002867.002808.002823.001920054349200
2016-07-112679.002770.002679.002757.001470040226300
2016-07-082694.002709.002630.002631.001250033287000
2016-07-072645.002675.002644.002655.00720019149200
2016-07-062655.002678.002618.002664.001200031766800
2016-07-052687.002692.002656.002684.00870023309000
2016-07-042647.002673.002627.002659.00730019345100
2016-07-012619.002676.002617.002676.001000026567100
2016-06-302680.002686.002607.002619.001220032203500
2016-06-292701.002727.002670.002672.00790021255700
2016-06-282650.002760.002610.002701.003570095874000
2016-06-272582.002663.002562.002657.0067100174516300
2016-06-242674.002689.002424.002432.002510063505400
2016-06-232635.002674.002605.002674.001150030360000
2016-06-222652.002682.002639.002655.001090028951400
2016-06-212635.002700.002614.002693.00630016770000
2016-06-202659.002686.002609.002661.001960052117800
2016-06-172596.002720.002585.002624.001830048505800
2016-06-162626.002626.002557.002570.001430037020300
2016-06-152600.002650.002582.002598.00780020328600
2016-06-142635.002650.002605.002607.00700018338900
2016-06-132661.002699.002633.002635.001630043234200
2016-06-102709.002723.002704.002715.002060055825300
2016-06-092710.002724.002670.002709.002160058329600
2016-06-082698.002738.002684.002736.001030027938600
2016-06-072692.002718.002671.002700.00550014828700
2016-06-062651.002701.002651.002693.00980026318100
2016-06-032669.002719.002656.002701.00710019054700
2016-06-022668.002731.002660.002669.001070028662800
2016-06-012647.002709.002647.002694.001060028514700
2016-05-312620.002696.002613.002696.002200058868200
2016-05-302591.002642.002591.002639.00690018054000
2016-05-272605.002627.002575.002609.00890023171700
2016-05-262610.002610.002571.002600.00590015356300
2016-05-252618.002618.002569.002598.00820021384200
2016-05-242578.002605.002566.002580.00710018313200
2016-05-232612.002612.002535.002582.001540039626300
2016-05-202632.002676.002613.002628.001900050076700
2016-05-192580.002650.002578.002630.002270059087600
2016-05-182575.002600.002540.002578.001160029836000
2016-05-172583.002593.002537.002570.001530039263600
2016-05-162519.002570.002519.002541.001350034218900
2016-05-132557.002561.002501.002509.001340033799800
2016-05-122583.002583.002515.002557.00790020121800
2016-05-112637.002637.002557.002583.001000025849400
2016-05-102530.002614.002530.002614.001500038589400
2016-05-092510.002524.002470.002486.00720017971300
2016-05-062489.002493.002451.002481.001330032843100
2016-05-022500.002529.002486.002489.001370034178300
2016-04-282645.002655.002560.002580.001170030425300
2016-04-272679.002679.002620.002645.00920024422300
2016-04-262674.002682.002641.002658.00840022362900
2016-04-252749.002749.002621.002665.002360062860300
2016-04-222716.002716.002659.002702.001310035224800
2016-04-212698.002764.002675.002746.001820049521200
2016-04-202695.002695.002646.002648.001270033943700
2016-04-192669.002669.002645.002661.001190031680600
2016-04-182560.002602.002537.002578.001870048032300
2016-04-152632.002641.002593.002629.00930024384500
2016-04-142581.002633.002559.002633.001410036749100
2016-04-132538.002546.002516.002546.00550013943800
2016-04-122467.002539.002467.002512.00970024367900
2016-04-112502.002502.002435.002467.00720017761300
2016-04-082500.002543.002464.002505.001280032011800
2016-04-072520.002552.002520.002542.00680017225400
2016-04-062536.002613.002503.002515.001380035040200
2016-04-052614.002616.002535.002536.00840021572600
2016-04-042569.002667.002569.002629.001210031677800
2016-04-012707.002726.002561.002564.001960051175600
2016-03-312800.002803.002666.002704.001380037607800
2016-03-302833.002868.002793.002800.001410039813400
2016-03-292764.002848.002738.002848.002120059634600
2016-03-282710.002773.002691.002770.002500068364100
2016-03-252681.002681.002638.002669.001100029303000
2016-03-242704.002732.002669.002672.001070028809000
2016-03-232765.002765.002690.002708.001190032438400
2016-03-222740.002740.002684.002733.001980053969000
2016-03-182703.002703.002610.002690.002550068015200
2016-03-172741.002741.002608.002702.001680045350400
2016-03-162758.002758.002700.002702.00910024766500
2016-03-152725.002792.002694.002744.001230033699200
2016-03-142746.002763.002715.002745.001480040631300
2016-03-112750.002767.002699.002747.002680073547700
2016-03-102715.002767.002706.002760.001460040108800
2016-03-092695.002698.002653.002685.001150030795900
2016-03-082755.002766.002703.002721.001150031407800
2016-03-072830.002850.002768.002772.00860023938700
2016-03-042767.002829.002748.002819.00950026552200
2016-03-032765.002815.002723.002765.001360037446100
2016-03-022816.002864.002757.002781.002680075377600
2016-03-012693.002738.002632.002716.001850049931400
2016-02-292824.002850.002684.002693.002230061577100
2016-02-262750.002796.002730.002774.002500069143100
2016-02-252618.002733.002618.002726.001700045439500
2016-02-242590.002633.002581.002601.002360061416700
2016-02-232644.002695.002590.002590.002190057323400
2016-02-222604.002700.002588.002642.002480065432200
2016-02-192641.002694.002606.002627.002120055811000
2016-02-182759.002775.002628.002652.0048300129957500
2016-02-172698.002719.002618.002659.002860076139900
2016-02-162693.002735.002651.002664.002090056130900
2016-02-152634.002732.002610.002675.002280060986600
2016-02-122403.002579.002401.002466.002910072242900
2016-02-102490.002528.002407.002428.001740042406300
2016-02-092449.002498.002414.002428.001060025967500
2016-02-082409.002624.002409.002599.002000050789200
2016-02-052492.002512.002396.002429.001610039267200
2016-02-042558.002558.002521.002533.001210030706800
2016-02-032603.002603.002520.002562.001670042726600
2016-02-022569.002671.002554.002629.002490065287300
2016-02-012535.002564.002501.002559.002310058807700
2016-01-292429.002443.002366.002435.002320055788900
2016-01-282402.002428.002384.002390.002280054910100
2016-01-272450.002463.002400.002422.001980048198600
2016-01-262450.002455.002404.002411.001460035480400
2016-01-252488.002488.002445.002455.002150053013000
2016-01-222406.002441.002372.002438.002670064462100
2016-01-212441.002473.002346.002346.002370057440100
2016-01-202561.002561.002442.002445.002370059319700
2016-01-192587.002610.002522.002546.001500038485700
2016-01-182626.002626.002578.002603.001190030979900
2016-01-152664.002689.002608.002630.001890049888500
2016-01-142692.002692.002623.002652.001490039547600
2016-01-132691.002756.002691.002717.001340036462200
2016-01-122731.002760.002688.002688.001680045593400
2016-01-082827.002854.002758.002762.001000028026500
2016-01-072875.002889.002813.002835.001400039886300
2016-01-062945.002945.002834.002888.001400040290100
2016-01-052910.002968.002882.002934.001900055659900
2016-01-043020.003020.002923.002927.001450042809200
2015-12-303085.003085.003015.003045.00740022563500
2015-12-293040.003070.002986.003055.001120034027000
2015-12-282961.003010.002935.003010.002560076012900
2015-12-252959.002982.002910.002979.0082000242532700
2015-12-243040.003050.003000.003000.003070092910000
2015-12-223125.003125.003015.003035.002220068275000
2015-12-213190.003230.003105.003160.003060096807000
2015-12-183240.003295.003185.003190.002050066269500
2015-12-173205.003245.003175.003220.002690086541500
2015-12-163130.003160.003080.003130.001790055778000
2015-12-153140.003155.003085.003095.001190036967500
2015-12-143165.003185.003130.003150.001710053969500
2015-12-113170.003205.003170.003185.0039200124514500
2015-12-103100.003165.003100.003135.001660051972000
2015-12-093115.003155.003050.003090.001940060090500
2015-12-083115.003150.003075.003100.001520047218000
2015-12-073120.003160.003120.003125.001110034808500
2015-12-043075.003140.003070.003100.001450044884000
2015-12-033065.003155.003065.003150.001320041318500

   ※ 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