[8032 東証1部] 日本紙パルプ商事 日足 時系列データ

[8032 東証1部] 日本紙パルプ商事 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-23392.00392.00386.00390.0015000058577000
2017-03-22389.00394.00385.00392.00300000116697000
2017-03-21395.00396.00393.00394.0010100039804000
2017-03-17399.00399.00393.00395.0013800054549000
2017-03-16400.00401.00397.00399.0017100068289000
2017-03-15394.00405.00392.00403.0023200092704000
2017-03-14398.00399.00394.00394.0011300044619000
2017-03-13391.00398.00391.00397.0018100071343000
2017-03-10389.00392.00386.00391.00391000152031000
2017-03-09384.00386.00382.00385.00273000104782000
2017-03-08379.00381.00375.00381.00274000103506000
2017-03-07377.00378.00376.00376.009100034282000
2017-03-06375.00379.00373.00378.0017000064049000
2017-03-03379.00379.00372.00373.0015500057991000
2017-03-02379.00379.00376.00378.0024500092493000
2017-03-01378.00378.00374.00377.0016300061335000
2017-02-28376.00377.00374.00375.0014600054769000
2017-02-27375.00376.00373.00375.0017700066273000
2017-02-24372.00376.00371.00375.0021400080092000
2017-02-23375.00376.00371.00374.0017000063412000
2017-02-22375.00377.00371.00375.0024600092093000
2017-02-21373.00376.00372.00374.0020300075898000
2017-02-20374.00374.00371.00372.0012700047287000
2017-02-17371.00375.00371.00373.0012000044822000
2017-02-16378.00379.00373.00374.0023100086900000
2017-02-15376.00379.00372.00379.0022400084153000
2017-02-14374.00379.00374.00375.0016300061218000
2017-02-13374.00375.00369.00371.0016600061789000
2017-02-10369.00373.00368.00373.0013100048534000
2017-02-09364.00368.00363.00365.008300030303000
2017-02-08363.00365.00363.00365.004900017856000
2017-02-07365.00369.00363.00363.007200026290000
2017-02-06372.00373.00367.00367.0014600053939000
2017-02-03363.00369.00363.00367.0013900050928000
2017-02-02371.00371.00363.00363.0012900047253000
2017-02-01367.00370.00366.00369.0010800039775000
2017-01-31365.00371.00365.00367.0010500038637000
2017-01-30367.00371.00365.00368.0020300074643000
2017-01-27366.00366.00363.00365.0010800039401000
2017-01-26364.00366.00363.00364.0011100040444000
2017-01-25362.00363.00360.00362.0011700042283000
2017-01-24366.00366.00358.00359.0022700081882000
2017-01-23373.00373.00366.00366.0011100040944000
2017-01-20370.00375.00367.00374.0016600061783000
2017-01-19365.00370.00365.00370.008100029854000
2017-01-18367.00367.00362.00365.006400023348000
2017-01-17372.00372.00366.00367.009400034631000
2017-01-16379.00379.00368.00369.0015400057218000
2017-01-13379.00380.00374.00380.0015400058150000
2017-01-12374.00380.00370.00379.0022400084371000
2017-01-11374.00375.00371.00374.009400035074000
2017-01-10375.00375.00367.00372.0015900058966000
2017-01-06373.00375.00370.00375.0014700054787000
2017-01-05378.00378.00370.00374.0011700043723000
2017-01-04369.00375.00367.00375.0013300049448000
2016-12-30367.00368.00365.00368.007400027144000
2016-12-29366.00369.00365.00367.009900036292000
2016-12-28369.00371.00368.00371.006500024051000
2016-12-27370.00372.00369.00370.005500020359000
2016-12-26371.00372.00370.00370.0010200037822000
2016-12-22366.00377.00366.00377.0017400064720000
2016-12-21369.00372.00366.00370.0017200063389000
2016-12-20369.00369.00362.00369.0015300056130000
2016-12-19375.00376.00367.00370.0013800051179000
2016-12-16376.00376.00370.00376.0011100041508000
2016-12-15368.00373.00368.00372.0011400042283000
2016-12-14375.00375.00367.00371.0012700047096000
2016-12-13374.00374.00369.00372.0016400060864000
2016-12-12367.00377.00365.00376.00476000176311000
2016-12-09365.00367.00362.00367.0025700093876000
2016-12-08365.00366.00361.00365.0022200080814000
2016-12-07356.00365.00356.00364.00281000101514000
2016-12-06358.00358.00352.00355.0024900088336000
2016-12-05352.00356.00348.00354.0027100095566000
2016-12-02346.00355.00346.00352.00292000102306000
2016-12-01351.00352.00346.00346.0022100077107000
2016-11-30351.00353.00348.00348.0015300053601000
2016-11-29352.00355.00351.00353.0011800041621000
2016-11-28354.00358.00353.00357.0014000049885000
2016-11-25353.00354.00350.00352.008500029931000
2016-11-24356.00357.00351.00353.0012400044013000
2016-11-22357.00357.00352.00355.0011000039019000
2016-11-21353.00356.00353.00356.0014000049566000
2016-11-18354.00355.00350.00351.0015700055315000
2016-11-17350.00353.00349.00353.008400029477000
2016-11-16349.00351.00348.00350.008300028999000
2016-11-15350.00350.00345.00347.009300032300000
2016-11-14355.00355.00347.00347.0010700037424000
2016-11-11352.00352.00346.00351.0013800048177000
2016-11-10342.00347.00342.00347.0014000048310000
2016-11-09350.00350.00333.00333.0012500042253000
2016-11-08351.00351.00346.00347.004900017025000
2016-11-07353.00353.00348.00351.008800030824000
2016-11-04343.00348.00342.00344.008000027592000
2016-11-02345.00349.00343.00347.0012500043191000
2016-11-01349.00350.00346.00350.0010000034796000
2016-10-31353.00353.00349.00352.0011700041135000
2016-10-28355.00355.00349.00354.0014400050823000
2016-10-27353.00355.00351.00352.008500029950000
2016-10-26354.00354.00351.00352.007700027133000
2016-10-25348.00353.00348.00352.008600030179000
2016-10-24350.00351.00348.00348.0012400043369000
2016-10-21354.00354.00351.00353.004600016207000
2016-10-20350.00354.00349.00354.007500026365000
2016-10-19351.00354.00350.00352.005300018644000
2016-10-18347.00353.00347.00353.006700023479000
2016-10-17349.00352.00346.00347.009800034198000
2016-10-14341.00349.00341.00347.0010700036962000
2016-10-13343.00343.00339.00340.007600025885000
2016-10-12344.00346.00339.00340.008900030454000
2016-10-11338.00346.00338.00346.009800033558000
2016-10-07333.00339.00332.00338.0010900036552000
2016-10-06333.00335.00332.00333.0017500058373000
2016-10-05331.00334.00331.00333.006600021968000
2016-10-04332.00333.00332.00333.005200017302000
2016-10-03329.00331.00329.00329.006900022771000
2016-09-30333.00333.00328.00329.0010900036026000
2016-09-29336.00340.00334.00337.0019800066796000
2016-09-28338.00338.00333.00336.0012500041883000
2016-09-27336.00342.00333.00342.0012800043452000
2016-09-26344.00344.00336.00337.0017400059027000
2016-09-23335.00337.00331.00336.0011900039855000
2016-09-21329.00336.00327.00335.0012600041765000
2016-09-20330.00332.00329.00329.008100026731000
2016-09-16328.00330.00326.00330.005700018733000
2016-09-15329.00331.00328.00328.004200013808000
2016-09-14330.00334.00329.00331.007300024187000
2016-09-13337.00337.00330.00330.008100026986000
2016-09-12338.00338.00332.00333.007900026470000
2016-09-09342.00344.00338.00338.0014100048070000
2016-09-08332.00345.00331.00337.0015800053382000
2016-09-07334.00336.00331.00332.009500031561000
2016-09-06335.00336.00333.00336.005500018438000
2016-09-05331.00336.00331.00332.003800012675000
2016-09-02331.00332.00330.00330.005100016872000
2016-09-01333.00335.00333.00334.00270009014000
2016-08-31330.00333.00327.00333.007900026142000
2016-08-30327.00327.00326.00326.00160005227000
2016-08-29331.00332.00325.00330.005900019415000
2016-08-26327.00327.00323.00324.008500027618000
2016-08-25326.00332.00326.00329.005800019086000
2016-08-24328.00329.00326.00327.007900025870000
2016-08-23329.00330.00327.00328.008200026930000
2016-08-22330.00332.00328.00330.0011800038929000
2016-08-19334.00336.00332.00332.005400018011000
2016-08-18333.00338.00333.00334.0010500035168000
2016-08-17326.00340.00326.00340.0011000036789000
2016-08-16333.00335.00328.00328.009100030066000
2016-08-15337.00337.00332.00333.003700012348000
2016-08-12339.00340.00337.00337.004400014876000
2016-08-10341.00344.00337.00339.008300028235000
2016-08-09342.00345.00339.00341.009800033443000
2016-08-08343.00346.00340.00342.008700029766000
2016-08-05342.00345.00340.00341.005600019156000
2016-08-04349.00349.00342.00342.006100020988000
2016-08-03351.00352.00342.00344.0012300042572000
2016-08-02354.00360.00353.00354.006000021332000
2016-08-01361.00361.00354.00357.006700023921000
2016-07-29360.00365.00359.00365.008200029679000
2016-07-28362.00366.00355.00366.0016400059472000
2016-07-27362.00363.00359.00362.0012300044405000
2016-07-26353.00360.00352.00360.0013900049633000
2016-07-25348.00353.00346.00352.008600030170000
2016-07-22350.00353.00349.00352.006000021019000
2016-07-21354.00356.00351.00354.008800031166000
2016-07-20359.00359.00352.00357.005600019928000
2016-07-19353.00359.00350.00359.009800034797000
2016-07-15350.00355.00348.00352.0010400036651000
2016-07-14355.00355.00350.00350.0012700044738000
2016-07-13349.00356.00348.00355.00369000129752000
2016-07-12344.00350.00344.00349.0016500057327000
2016-07-11336.00344.00336.00342.0014700049965000
2016-07-08339.00339.00334.00334.008900029893000
2016-07-07338.00340.00334.00336.007100023889000
2016-07-06341.00341.00335.00340.0011800039919000
2016-07-05341.00342.00335.00342.0014400048972000
2016-07-04335.00341.00330.00341.0015700053110000
2016-07-01329.00335.00328.00335.006700022273000
2016-06-30338.00338.00329.00329.008200027191000
2016-06-29331.00338.00331.00338.008100027180000
2016-06-28326.00337.00326.00331.0014800049104000
2016-06-27325.00334.00325.00331.0011500038026000
2016-06-24326.00331.00316.00316.0018700060423000
2016-06-23333.00335.00330.00334.005600018651000
2016-06-22328.00330.00325.00330.0010900035745000
2016-06-21328.00333.00326.00329.0012500041096000
2016-06-20331.00339.00331.00331.0013300044404000
2016-06-17325.00330.00325.00328.0013500044218000
2016-06-16331.00331.00324.00325.0016100052615000
2016-06-15331.00340.00331.00334.009100030547000
2016-06-14333.00333.00328.00329.004800015827000
2016-06-13341.00342.00330.00330.0016400055257000
2016-06-10338.00341.00338.00341.0019300065388000
2016-06-09337.00340.00336.00338.007300024655000
2016-06-08340.00341.00335.00339.0011000037243000
2016-06-07339.00341.00337.00340.003400011541000
2016-06-06332.00337.00332.00337.004200014078000
2016-06-03334.00337.00332.00336.005300017764000
2016-06-02338.00339.00333.00334.006200020788000
2016-06-01342.00342.00334.00338.007700026075000
2016-05-31338.00342.00337.00342.0023400079788000
2016-05-30336.00340.00336.00340.005800019627000
2016-05-27335.00341.00331.00334.0013000043829000
2016-05-26339.00339.00331.00332.0012100040465000
2016-05-25335.00338.00333.00338.005200017484000
2016-05-24330.00336.00330.00333.005400017969000
2016-05-23330.00335.00329.00329.008800029180000
2016-05-20332.00340.00332.00332.0010300034590000
2016-05-19330.00336.00329.00333.008900029641000
2016-05-18334.00335.00332.00333.005200017320000
2016-05-17335.00338.00333.00334.009500031882000
2016-05-16327.00338.00327.00334.0015000050027000
2016-05-13325.00331.00322.00327.0023400076345000
2016-05-12317.00325.00315.00320.0010000032107000
2016-05-11323.00323.00317.00318.005300016967000
2016-05-10315.00325.00315.00323.009500030378000
2016-05-09312.00318.00311.00315.005100016083000
2016-05-06315.00318.00309.00311.0013100040921000
2016-05-02315.00318.00313.00315.009400029661000
2016-04-28325.00331.00322.00322.008900029064000
2016-04-27329.00330.00325.00325.0010600034678000
2016-04-26326.00328.00326.00328.004100013409000
2016-04-25328.00330.00324.00324.003500011380000
2016-04-22324.00330.00324.00329.008700028388000
2016-04-21328.00330.00325.00329.009200030173000
2016-04-20327.00329.00324.00325.006500021210000
2016-04-19326.00328.00324.00328.005500017960000
2016-04-18316.00323.00316.00321.004700015049000
2016-04-15324.00324.00321.00323.00290009376000
2016-04-14322.00327.00320.00327.0010500034083000
2016-04-13313.00317.00313.00317.00310009777000
2016-04-12309.00316.00309.00312.005500017216000
2016-04-11313.00313.00309.00309.004300013398000
2016-04-08306.00314.00304.00313.007700023896000
2016-04-07312.00315.00308.00309.007900024537000
2016-04-06308.00322.00308.00312.008600027024000
2016-04-05315.00315.00307.00308.006900021424000
2016-04-04309.00318.00309.00317.006400020172000
2016-04-01322.00322.00309.00309.0015900049644000
2016-03-31326.00326.00320.00322.0010500033843000
2016-03-30328.00328.00326.00326.003400011108000
2016-03-29324.00330.00324.00330.0012400040524000
2016-03-28332.00336.00332.00336.0029800099261000
2016-03-25331.00335.00329.00333.0011900039452000
2016-03-24335.00335.00331.00331.0012900042941000
2016-03-23336.00336.00333.00335.007900026472000
2016-03-22335.00336.00318.00336.0021900072416000
2016-03-18336.00336.00330.00333.0012800042545000
2016-03-17337.00337.00334.00336.004100013782000
2016-03-16336.00337.00335.00335.004800016130000

   ※ 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