[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 
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
2016-05-18289.00294.00278.00280.0012400035578000
2016-05-17279.00290.00278.00290.008700024647000
2016-05-16276.00279.00273.00278.005200014350000
2016-05-13274.00274.00270.00271.00160004343000
2016-05-12273.00273.00270.00270.0040001086000
2016-05-11271.00273.00270.00271.00100002706000
2016-05-10274.00274.00270.00273.00190005171000
2016-05-09274.00274.00269.00271.00210005664000
2016-05-06271.00275.00267.00274.00130003541000
2016-05-02263.00274.00263.00271.00260007022000
2016-04-28274.00274.00266.00270.00240006505000
2016-04-27275.00275.00272.00272.003000819000
2016-04-26275.00275.00269.00273.00150004092000
2016-04-25268.00277.00265.00275.004900013326000
2016-04-22266.00267.00261.00267.00270007125000
2016-04-21263.00267.00262.00267.00280007396000
2016-04-20274.00274.00262.00262.007700020499000
2016-04-19273.00274.00273.00274.0080002190000
2016-04-18275.00275.00270.00272.004200011432000
2016-04-15280.00280.00278.00278.00160004460000
2016-04-14281.00281.00279.00281.00180005043000
2016-04-13281.00281.00279.00280.00300008391000
2016-04-12277.00288.00277.00282.007700021590000
2016-04-11289.00289.00283.00285.004800013698000
2016-04-08284.00289.00284.00288.00250007175000
2016-04-07284.00295.00284.00286.005900016916000
2016-04-06281.00284.00280.00284.00260007329000
2016-04-05293.00293.00283.00284.005300015214000
2016-04-04296.00296.00289.00292.005600016351000
2016-04-01289.00292.00286.00292.006200017943000
2016-03-31291.00291.00285.00288.00290008346000
2016-03-30285.00294.00284.00290.003700010651000
2016-03-29285.00285.00282.00285.00290008224000
2016-03-28285.00289.00284.00286.00310008876000
2016-03-25286.00288.00283.00283.00190005427000
2016-03-24286.00287.00281.00284.00330009363000
2016-03-23291.00293.00287.00290.003800011022000
2016-03-22292.00300.00289.00293.0011700034354000
2016-03-18278.00289.00278.00289.0010700030163000
2016-03-17276.00279.00274.00276.00260007179000
2016-03-16272.00279.00272.00274.009100024923000
2016-03-15278.00283.00277.00283.008200022901000
2016-03-14277.00280.00275.00275.003800010516000
2016-03-11270.00277.00270.00274.00250006859000
2016-03-10274.00274.00271.00271.00160004370000
2016-03-09271.00271.00266.00268.003900010470000
2016-03-08279.00279.00271.00273.004000010970000
2016-03-07274.00280.00273.00279.005800016082000
2016-03-04270.00274.00268.00273.006100016537000
2016-03-03263.00268.00263.00267.00170004526000
2016-03-02269.00269.00265.00265.004000010693000
2016-03-01258.00262.00258.00262.00120003126000
2016-02-29259.00260.00256.00259.00240006209000
2016-02-26256.00259.00254.00256.00290007425000
2016-02-25249.00258.00249.00256.004100010387000
2016-02-24244.00251.00243.00249.00250006181000
2016-02-23250.00251.00247.00247.00280006976000
2016-02-22249.00249.00246.00248.0050001240000
2016-02-19244.00249.00243.00247.00110002705000
2016-02-18245.00250.00244.00246.00200004924000
2016-02-17244.00245.00243.00245.00400009761000
2016-02-16243.00250.00243.00247.00280006938000
2016-02-15252.00255.00243.00248.005300013166000
2016-02-12235.00251.00232.00251.008000019084000
2016-02-10269.00269.00251.00256.006900017835000
2016-02-09270.00271.00266.00269.003900010491000
2016-02-08272.00274.00269.00274.00290007877000
2016-02-05280.00280.00272.00273.003700010214000
2016-02-04281.00284.00279.00281.006800019130000
2016-02-03273.00278.00271.00278.0010200027910000
2016-02-02273.00273.00270.00271.00360009770000
2016-02-01269.00275.00269.00271.00170004615000
2016-01-29274.00274.00268.00274.00310008412000
2016-01-28268.00270.00267.00270.00130003490000
2016-01-27269.00272.00269.00270.00190005146000
2016-01-26271.00274.00270.00271.004700012765000
2016-01-25276.00278.00272.00274.00310008512000
2016-01-22275.00279.00267.00272.004500012215000
2016-01-21264.00280.00264.00267.005900016032000
2016-01-20276.00276.00263.00266.008300022252000
2016-01-19275.00280.00271.00272.004300011794000
2016-01-18274.00278.00264.00277.0010000027199000
2016-01-15313.00316.00276.00279.00626000188251000
2016-01-14261.00265.00259.00265.00370009659000
2016-01-13270.00270.00268.00269.00230006199000
2016-01-12280.00280.00257.00260.0016700045350000
2016-01-08270.00278.00270.00278.00330009026000
2016-01-07283.00283.00272.00273.004600012695000
2016-01-06285.00287.00281.00283.005200014787000
2016-01-05284.00285.00278.00281.006200017500000
2016-01-04275.00289.00269.00284.0014700041086000
2015-12-30262.00277.00262.00276.0014500039318000
2015-12-29257.00264.00257.00262.00370009665000
2015-12-28253.00258.00253.00258.004000010227000
2015-12-25254.00254.00249.00249.005500013808000
2015-12-24253.00253.00250.00250.00380009570000
2015-12-22259.00259.00252.00252.005500014005000
2015-12-21261.00261.00259.00259.00150003901000
2015-12-18262.00264.00262.00262.00380009980000
2015-12-17265.00265.00262.00262.00170004481000
2015-12-16267.00267.00264.00264.0050001327000
2015-12-15264.00264.00263.00264.00310008157000
2015-12-14265.00265.00261.00263.004800012620000
2015-12-11268.00268.00265.00265.0011100029574000
2015-12-10278.00278.00267.00268.0010700029135000
2015-12-09274.00279.00272.00278.0013800038109000
2015-12-08269.00275.00269.00275.006700018161000
2015-12-07269.00271.00269.00270.003700010004000
2015-12-04268.00268.00264.00266.00200005315000
2015-12-03269.00270.00265.00268.009100024317000
2015-12-02277.00277.00270.00272.007600020795000
2015-12-01264.00273.00262.00270.0011700031485000
2015-11-30259.00264.00259.00263.00170004453000
2015-11-27256.00259.00256.00258.00100002576000
2015-11-26255.00258.00255.00257.00280007182000

   ※ 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