[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 
2017-10-20541.00541.00529.00531.004470023835100
2017-10-19534.00541.00533.00540.003000016103300
2017-10-18537.00538.00530.00536.006460034474700
2017-10-17544.00544.00537.00539.003050016451700
2017-10-16550.00554.00542.00545.002360012885600
2017-10-13553.00554.00539.00543.005220028351600
2017-10-12559.00566.00553.00553.002360013161000
2017-10-11584.00586.00550.00559.006250035524900
2017-10-10579.00598.00574.00583.008010046931800
2017-10-06555.00578.00554.00578.005670032031700
2017-10-05570.00570.00553.00557.004970027746800
2017-10-04576.00578.00556.00563.0011610065574500
2017-10-03597.00599.00580.00585.007900046395500
2017-10-02592.00600.00590.00597.006370037870500
2017-09-29614.00616.00589.00592.0013790082812300
2017-09-28607.00644.00606.00614.00178500110915600
2017-09-27629.00636.00603.00610.0015840097074300
2017-09-26675.00675.00620.00625.00360500231089700
2017-09-25650.00690.00642.00685.00355100234332300
2017-09-22640.00650.00622.00637.00202500128703000
2017-09-21649.00661.00617.00630.00990900632221700
2017-09-20708.00729.00672.00729.001297100917908700
2017-09-19629.00629.00629.00629.006900043401000
2017-09-15528.00530.00528.00529.0028001480700
2017-09-14530.00530.00529.00529.0029001534500
2017-09-13529.00531.00524.00529.0050002632700
2017-09-12524.00525.00520.00524.00183009566400
2017-09-11505.00523.00505.00518.005900030043900
2017-09-08546.00558.00545.00545.003210017654000
2017-09-07542.00558.00542.00546.002100011594800
2017-09-06530.00546.00530.00539.0036001918800
2017-09-05544.00545.00532.00537.0087004688700
2017-09-04550.00553.00547.00549.0077004231800
2017-09-01552.00552.00545.00548.0075004112600
2017-08-31548.00551.00544.00549.00135007408100
2017-08-30548.00548.00543.00543.0020001090400
2017-08-29538.00547.00538.00546.00146007921600
2017-08-28543.00550.00540.00544.002540013818400
2017-08-25539.00546.00539.00540.00101005467500
2017-08-24538.00542.00532.00542.0052002785300
2017-08-23540.00540.00533.00536.0062003327200
2017-08-22540.00542.00538.00539.0045002425300
2017-08-21544.00544.00538.00540.0058003132600
2017-08-18542.00544.00524.00544.0074003976100
2017-08-17545.00548.00541.00543.0073003966400
2017-08-16548.00548.00541.00541.0040002169000
2017-08-15536.00550.00536.00543.00161008761500
2017-08-14532.00544.00531.00534.00102005480700
2017-08-10544.00544.00535.00535.0091004918400
2017-08-09539.00546.00537.00542.0098005312500
2017-08-08543.00545.00539.00539.00141007625900
2017-08-07544.00545.00540.00542.0065003530400
2017-08-04529.00535.00529.00535.00130006913300
2017-08-03532.00539.00531.00535.002440013097800
2017-08-02535.00535.00523.00528.0083004408500
2017-08-01522.00536.00520.00535.003410017978800
2017-07-31520.00523.00518.00519.00145007530500
2017-07-28516.00522.00515.00515.0089004612700
2017-07-27510.00518.00510.00516.00120006163200
2017-07-26510.00560.00510.00512.0010010052835700
2017-07-25509.00520.00507.00508.0072003682700
2017-07-24506.00506.00505.00505.0067003388400
2017-07-21503.00507.00503.00506.0022001109500
2017-07-20507.00507.00503.00504.001800909300
2017-07-19505.00505.00503.00503.0026001311800
2017-07-18504.00505.00504.00505.0024001210000
2017-07-14503.00505.00502.00502.0042002115300
2017-07-13505.00505.00502.00503.0037001860300
2017-07-12504.00505.00503.00505.0025001259800
2017-07-11508.00510.00507.00508.0076003868900
2017-07-10509.00511.00500.00508.00192009726800
2017-07-07501.00509.00501.00509.0096004844900
2017-07-06502.00503.00500.00501.001900952800
2017-07-05502.00509.00502.00503.00113005698400
2017-07-04507.00510.00496.00502.00194009766800
2017-07-03515.00515.00505.00506.00125006363600
2017-06-30518.00518.00506.00509.00170008723700
2017-06-29512.00514.00508.00508.0070003577200
2017-06-28516.00516.00513.00514.0055002830300
2017-06-27519.00519.00514.00514.00151007794300
2017-06-26512.00520.00506.00510.00161008266700
2017-06-23509.00520.00509.00516.004820024791700
2017-06-22503.00505.00502.00505.00900453200
2017-06-21504.00506.00501.00505.0055002771600
2017-06-20507.00507.00502.00504.0067003375000
2017-06-19496.00508.00496.00505.00172008623300
2017-06-16500.00500.00496.00498.0064003188500
2017-06-15502.00502.00499.00500.001500750500
2017-06-14499.00503.00499.00502.0073003655000
2017-06-13505.00505.00500.00500.0061003066400
2017-06-12506.00506.00497.00502.002300011593600
2017-06-09510.00515.00500.00501.004390022198100
2017-06-08499.00500.00494.00500.00116005764400
2017-06-07502.00502.00496.00499.0029001444600
2017-06-06500.00500.00500.00500.00200100000
2017-06-05504.00504.00498.00500.0025001249600
2017-06-02499.00502.00498.00502.0063003149200
2017-06-01496.00496.00495.00495.00700347000
2017-05-31496.00497.00493.00496.0047002322900
2017-05-30493.00498.00493.00498.00145007154500
2017-05-29500.00501.00496.00497.001700846400
2017-05-26503.00505.00500.00500.0045002255700
2017-05-25497.00506.00495.00497.002420012117000
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

   ※ 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