[3955 東証2部] イムラ封筒 日足 時系列データ

[3955 東証2部] イムラ封筒 (パルプ・紙)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-24491.00496.00491.00493.0028001382400
2017-05-23495.00495.00492.00492.0046002268600
2017-05-22495.00495.00493.00495.0034001679800
2017-05-19494.00494.00493.00493.001000493400
2017-05-18498.00498.00491.00494.0079003900500
2017-05-17495.00498.00495.00498.00900445800
2017-05-16494.00495.00494.00494.001600791000
2017-05-15500.00500.00499.00499.0027001349300
2017-05-12495.00497.00493.00494.0026001286500
2017-05-11493.00494.00493.00494.0032001577700
2017-05-10498.00498.00495.00495.0084004180100
2017-05-09493.00496.00493.00496.0089004400300
2017-05-08490.00495.00489.00492.0069003391700
2017-05-02490.00491.00488.00489.0068003326200
2017-05-01492.00492.00488.00488.0063003087200
2017-04-28488.00491.00488.00491.0023001124600
2017-04-27489.00491.00489.00490.0055002696800
2017-04-26483.00488.00483.00488.0044002135600
2017-04-25488.00488.00483.00485.0069003355200
2017-04-24484.00486.00483.00484.0046002226700
2017-04-21482.00484.00482.00483.001800868700
2017-04-20486.00486.00481.00481.0024001157500
2017-04-19482.00487.00480.00482.0051002466800
2017-04-18483.00483.00482.00482.0024001157900
2017-04-17480.00485.00480.00483.0082003952400
2017-04-14480.00480.00479.00479.0033001581100
2017-04-13483.00486.00483.00484.0049002372000
2017-04-12482.00483.00480.00482.0086004138300
2017-04-11492.00492.00488.00488.001500737600
2017-04-10493.00493.00486.00489.00132006481700
2017-04-07488.00491.00487.00491.0051002496700
2017-04-06485.00489.00485.00488.00100004862400
2017-04-05488.00491.00488.00489.0040001959000
2017-04-04490.00490.00486.00489.0027001318400
2017-04-03490.00495.00489.00491.0050002459000
2017-03-31484.00489.00484.00489.0074003602000
2017-03-30485.00485.00482.00483.0036001740900
2017-03-29484.00484.00482.00483.0040001930800
2017-03-28481.00486.00481.00483.001900919300
2017-03-27481.00487.00481.00483.0076003677500
2017-03-24485.00492.00480.00487.0084004088000
2017-03-23481.00488.00480.00484.0079003815400
2017-03-22478.00489.00478.00483.0061002947700
2017-03-21487.00491.00475.00486.00150007260900
2017-03-17482.00493.00476.00493.00176008511300
2017-03-16480.00484.00476.00484.0095004549000
2017-03-15476.00485.00474.00482.002300010981200
2017-03-14490.00494.00483.00490.00139006792200
2017-03-13488.00488.00486.00486.0037001802900
2017-03-10494.00494.00489.00489.00129006347200
2017-03-09490.00491.00488.00491.0054002645600
2017-03-08491.00491.00488.00490.0048002348800
2017-03-07493.00493.00489.00489.0055002701900
2017-03-06490.00494.00489.00489.00108005299100
2017-03-03491.00493.00491.00493.0040001966600
2017-03-02496.00496.00493.00493.001300644300
2017-03-01494.00494.00491.00493.0047002314800
2017-02-28496.00496.00493.00494.001100543400
2017-02-27496.00500.00493.00496.0052002587200
2017-02-24499.00499.00497.00498.0040001994200
2017-02-23496.00497.00494.00497.0027001337200
2017-02-22497.00497.00494.00494.001200593800
2017-02-21496.00497.00493.00493.0066003274900
2017-02-20496.00496.00496.00496.001300644800
2017-02-17496.00496.00495.00495.001200594600
2017-02-16498.00499.00494.00496.0096004758400
2017-02-15498.00499.00497.00497.001900944600
2017-02-14496.00498.00496.00497.0031001540000
2017-02-13495.00498.00495.00496.0029001438700
2017-02-10497.00497.00493.00497.00142007049300
2017-02-09496.00496.00494.00496.0023001138300
2017-02-08496.00496.00493.00495.0064003166000
2017-02-07494.00496.00494.00495.0032001585100
2017-02-06496.00496.00494.00496.001500742400
2017-02-03496.00498.00496.00498.001600795600
2017-02-02506.00506.00498.00498.0056002807300
2017-02-01499.00504.00499.00502.0050002508400
2017-01-31500.00503.00498.00502.00110005508300
2017-01-30501.00506.00501.00503.0071003582100
2017-01-27502.00507.00502.00503.004790024143300
2017-01-26508.00515.00508.00514.002550013049900
2017-01-25505.00517.00505.00509.005390027479300
2017-01-24504.00506.00503.00504.0058002924300
2017-01-23506.00507.00502.00503.002310011656500
2017-01-20507.00509.00503.00506.006190031340200
2017-01-19501.00501.00498.00499.00141007037300
2017-01-18499.00501.00497.00500.00195009740200
2017-01-17498.00501.00498.00499.002460012291100
2017-01-16495.00498.00494.00495.0055002726100
2017-01-13495.00498.00493.00497.0054002673300
2017-01-12499.00500.00492.00494.00163008084800
2017-01-11498.00504.00493.00497.002480012336300
2017-01-10503.00504.00497.00497.003030015184800
2017-01-06496.00496.00492.00495.00142007019500
2017-01-05497.00498.00485.00496.003050015016100
2017-01-04490.00496.00488.00496.00180008853800
2016-12-30483.00486.00481.00485.0085004115000
2016-12-29485.00485.00482.00484.0033001595600
2016-12-28486.00487.00480.00482.00148007152600
2016-12-27495.00495.00479.00481.002590012603700
2016-12-26481.00485.00480.00483.0092004441100
2016-12-22497.00497.00481.00482.00174008512300
2016-12-21494.00494.00480.00489.005460026536700
2016-12-20500.00500.00491.00496.0056002771200
2016-12-19496.00500.00496.00500.00144007178900
2016-12-16500.00502.00495.00501.0034001700400
2016-12-15512.00512.00493.00498.003760018898300
2016-12-14528.00528.00509.00514.002000010317700
2016-12-13539.00539.00523.00528.004250022606500
2016-12-12505.00530.00501.00529.007950040818500
2016-12-09500.00502.00490.00497.002360011699200
2016-12-08492.00495.00491.00494.0095004681200
2016-12-07490.00494.00489.00491.0076003732400
2016-12-06489.00489.00485.00489.0072003506300
2016-12-05481.00489.00481.00484.0071003433800
2016-12-02480.00483.00479.00481.00111005335100
2016-12-01479.00484.00479.00484.0042002022000
2016-11-30476.00481.00475.00481.0071003387900
2016-11-29483.00486.00477.00479.0021001010000
2016-11-28486.00489.00482.00484.0056002717400
2016-11-25488.00490.00472.00480.002260010931300
2016-11-24492.00492.00485.00492.00105005130400
2016-11-22492.00494.00488.00492.0088004319100
2016-11-21493.00496.00491.00496.0040001967200
2016-11-18494.00499.00493.00493.0057002824300
2016-11-17498.00499.00497.00499.0021001045000
2016-11-16499.00500.00489.00496.00117005800300
2016-11-15492.00499.00491.00493.0063003113800
2016-11-14486.00501.00486.00499.0056002767800
2016-11-11495.00495.00482.00482.0078003811200
2016-11-10474.00528.00468.00488.008900043779300
2016-11-09496.00498.00450.00458.005110024180700
2016-11-08498.00501.00495.00496.00115005727200
2016-11-07494.00508.00494.00494.0077003819200
2016-11-04495.00500.00492.00492.0093004609600
2016-11-02504.00504.00495.00498.0073003651100
2016-11-01505.00512.00502.00504.0057002882800
2016-10-31500.00515.00495.00508.0080004018500
2016-10-28512.00521.00500.00501.002000010131900
2016-10-27530.00532.00510.00518.00150007811600
2016-10-26528.00533.00525.00533.0028001481300
2016-10-25539.00548.00521.00525.004480024137700
2016-10-24533.00535.00522.00535.00171009067300
2016-10-21511.00530.00507.00530.002780014419000
2016-10-20492.00512.00492.00512.002630013230800
2016-10-19497.00497.00487.00490.00148007264500
2016-10-18505.00505.00496.00498.00113005634000
2016-10-17508.00508.00505.00505.0054002737100
2016-10-14510.00511.00505.00510.0043002187400
2016-10-13511.00517.00505.00507.002050010484000
2016-10-12515.00525.00505.00517.002230011466700
2016-10-11525.00525.00514.00525.005610029386900
2016-10-07505.00506.00491.00506.00122006128200
2016-10-06505.00509.00501.00507.002470012468200
2016-10-05484.00503.00484.00502.002430012027300
2016-10-04483.00488.00478.00487.00172008328800
2016-10-03488.00500.00479.00483.006230030408000
2016-09-30467.00482.00467.00480.002700012837500
2016-09-29465.00476.00465.00467.002510011788700
2016-09-28463.00469.00458.00463.00135006243900
2016-09-27460.00466.00460.00466.0024001115600
2016-09-26470.00471.00463.00463.0085003976500
2016-09-23468.00477.00460.00462.00101004707900
2016-09-21460.00467.00460.00467.0027001252700
2016-09-20460.00468.00460.00468.0023001068300
2016-09-16462.00471.00452.00471.0043001983700
2016-09-15447.00470.00447.00470.0091004149300
2016-09-14479.00479.00459.00459.00118005472300
2016-09-13480.00480.00471.00479.0031001480000
2016-09-12479.00480.00471.00477.00147007018500
2016-09-09469.00478.00468.00470.0065003066500
2016-09-08465.00477.00465.00477.0090004247600
2016-09-07468.00469.00456.00465.0065002983900
2016-09-06445.00470.00445.00468.0094004262400
2016-09-05447.00450.00446.00450.0060002689700
2016-09-02450.00450.00445.00447.0042001881300
2016-09-01451.00453.00444.00452.0045002024000
2016-08-31445.00450.00445.00450.0031001389000
2016-08-30445.00450.00436.00443.0060002638600
2016-08-29443.00448.00442.00445.0031001377500
2016-08-26450.00450.00439.00449.001500668400
2016-08-25450.00459.00447.00447.0067003018400
2016-08-24452.00452.00431.00447.00167007336000
2016-08-23468.00469.00447.00447.00100004582600
2016-08-22489.00489.00466.00469.0075003555200
2016-08-19491.00495.00483.00489.003020014770300
2016-08-18495.00495.00485.00487.0096004691100
2016-08-17479.00493.00479.00491.00136006654100
2016-08-16478.00487.00478.00487.0023001107800
2016-08-15473.00482.00473.00482.0023001099600
2016-08-12463.00475.00463.00473.00123005792500
2016-08-10470.00470.00454.00466.0075003501800
2016-08-09452.00454.00452.00454.001000452400
2016-08-08455.00460.00448.00460.0060002725500
2016-08-05447.00448.00442.00448.0024001067200
2016-08-04444.00449.00443.00447.002100935300
2016-08-03450.00452.00442.00443.0032001422600
2016-08-02455.00455.00443.00445.0076003404200
2016-08-01444.00450.00441.00447.0078003479000
2016-07-29445.00452.00443.00445.00102004543500
2016-07-28455.00463.00443.00447.002610011726200
2016-07-27451.00471.00447.00460.002790012634800
2016-07-26233.00235.00233.00235.00380008868000
2016-07-25239.00240.00238.00239.00260006214000
2016-07-22240.00242.00239.00240.00320007689000
2016-07-21242.00244.00241.00242.00270006537000
2016-07-20241.00243.00240.00241.00190004582000
2016-07-19247.00247.00242.00242.005500013408000
2016-07-15250.00250.00246.00248.004600011392000
2016-07-14257.00258.00249.00252.007500018998000
2016-07-13252.00253.00247.00253.008200020550000
2016-07-12249.00251.00248.00251.005800014475000
2016-07-11251.00251.00245.00248.007800019376000
2016-07-08246.00246.00237.00245.005900014276000
2016-07-07250.00253.00246.00246.00400009941000
2016-07-06256.00256.00249.00251.007600019081000
2016-07-05245.00256.00245.00256.006200015639000
2016-07-04248.00248.00244.00245.00170004179000
2016-07-01242.00242.00240.00242.00140003380000
2016-06-30250.00255.00241.00242.00380009411000
2016-06-29244.00248.00244.00248.00350008615000
2016-06-28237.00249.00236.00245.00330007987000
2016-06-27236.00238.00233.00235.004800011310000
2016-06-24250.00252.00237.00240.0012000028956000
2016-06-23247.00254.00244.00245.009200022767000
2016-06-22255.00255.00238.00243.0015100037213000
2016-06-21248.00257.00245.00255.006500016298000
2016-06-20249.00258.00248.00249.009700024338000
2016-06-17263.00265.00249.00252.0011500029537000
2016-06-16276.00280.00264.00264.0011900032122000
2016-06-15288.00313.00280.00281.00440000128024000
2016-06-14290.00292.00273.00282.0021600061348000
2016-06-13275.00290.00274.00286.0015600044336000
2016-06-10269.00278.00267.00275.0010900029640000
2016-06-09266.00269.00264.00267.005700015215000
2016-06-08276.00278.00261.00266.0022000059019000
2016-06-07278.00278.00273.00275.006200017051000
2016-06-06271.00281.00271.00280.007100019563000
2016-06-03284.00284.00276.00277.0010100028185000
2016-06-02287.00287.00280.00284.0012300034907000
2016-06-01294.00298.00287.00287.0021900063564000
2016-05-31293.00303.00291.00302.00439000130415000
2016-05-30332.00333.00322.00331.00333000109674000
2016-05-27295.00317.00295.00317.0027800085336000
2016-05-26314.00314.00293.00295.00337000101911000
2016-05-25351.00351.00310.00321.00635000207011000
2016-05-24352.00360.00328.00353.00503000175991000
2016-05-23312.00350.00312.00344.00572000189331000
2016-05-20297.00308.00297.00308.0029300088736000
2016-05-19291.00299.00285.00295.0013100038471000

   ※ 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