[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 
2017-07-21430.00430.00426.00427.0012200052151000
2017-07-20428.00433.00427.00432.006900029712000
2017-07-19428.00430.00425.00427.0013100056050000
2017-07-18423.00426.00420.00425.0010300043551000
2017-07-14417.00428.00417.00426.00247000104877000
2017-07-13426.00426.00419.00420.0019300081614000
2017-07-12433.00436.00427.00427.0012000051813000
2017-07-11430.00443.00428.00438.00392000170981000
2017-07-10430.00434.00429.00430.0020500088293000
2017-07-07429.00437.00426.00427.0021900094351000
2017-07-06430.00436.00425.00432.0018200078180000
2017-07-05420.00433.00419.00431.00242000102956000
2017-07-04426.00428.00418.00420.0017500073796000
2017-07-03424.00428.00424.00425.0014500061751000
2017-06-30425.00426.00422.00424.0018300077588000
2017-06-29425.00431.00425.00430.0010400044640000
2017-06-28428.00433.00419.00423.00291000124558000
2017-06-27425.00429.00425.00427.006400027337000
2017-06-26422.00426.00422.00425.0014600061995000
2017-06-23419.00423.00417.00422.0010800045360000
2017-06-22420.00422.00418.00419.0020000083931000
2017-06-21417.00419.00416.00417.0016300068120000
2017-06-20410.00420.00410.00418.0017000070852000
2017-06-19406.00414.00406.00411.00288000118227000
2017-06-16420.00420.00402.00405.00419000171762000
2017-06-15422.00422.00417.00417.0015700065866000
2017-06-14417.00422.00414.00418.00303000126501000
2017-06-13412.00415.00411.00415.007800032231000
2017-06-12416.00419.00410.00410.00267000110693000
2017-06-09410.00416.00407.00416.00264000108634000
2017-06-08408.00412.00406.00410.0016000065504000
2017-06-07411.00413.00407.00408.0018100074038000
2017-06-06412.00413.00408.00410.0011400046777000
2017-06-05412.00415.00407.00413.0020400083939000
2017-06-02401.00414.00400.00414.00348000142506000
2017-06-01398.00403.00395.00403.0013100052508000
2017-05-31398.00399.00394.00395.0013100051886000
2017-05-30398.00402.00396.00398.0011300044883000
2017-05-29390.00402.00390.00401.0018700074486000
2017-05-26400.00400.00390.00390.0020100079113000
2017-05-25402.00403.00399.00400.0012500050143000
2017-05-24404.00406.00402.00405.0016200065453000
2017-05-23404.00406.00402.00404.009600038776000
2017-05-22405.00406.00401.00404.0014300057661000
2017-05-19407.00407.00400.00404.0023100093088000
2017-05-18402.00407.00402.00406.0015100061060000
2017-05-17405.00407.00402.00407.0016500066871000
2017-05-16407.00412.00406.00410.00285000116470000
2017-05-15400.00409.00400.00406.0022800092617000
2017-05-12401.00405.00398.00405.0021000084357000
2017-05-11397.00405.00397.00405.0015200061251000
2017-05-10401.00405.00398.00405.0023500094450000
2017-05-09397.00401.00396.00401.0017200068579000
2017-05-08389.00400.00389.00399.00420000166138000
2017-05-02386.00388.00384.00386.0017700068361000
2017-05-01385.00389.00385.00386.0012800049479000
2017-04-28379.00390.00379.00387.00276000106444000
2017-04-27377.00383.00377.00382.0014000053396000
2017-04-26382.00384.00379.00381.0021900083590000
2017-04-25383.00386.00381.00382.00292000111908000
2017-04-24369.00385.00368.00384.00506000191528000
2017-04-21359.00365.00356.00362.0027200097865000
2017-04-20355.00357.00354.00355.007500026678000
2017-04-19352.00359.00352.00356.00291000103616000
2017-04-18357.00360.00355.00355.0019800070648000
2017-04-17355.00357.00353.00355.0017800063179000
2017-04-14363.00364.00356.00357.0016400059016000
2017-04-13366.00368.00364.00367.0012100044347000
2017-04-12371.00372.00368.00372.0020700076664000
2017-04-11374.00374.00371.00373.009300034671000
2017-04-10373.00375.00373.00374.0011300042314000
2017-04-07371.00376.00371.00372.0011100041409000
2017-04-06373.00376.00369.00371.0020200075124000
2017-04-05374.00377.00374.00374.0016400061511000
2017-04-04373.00377.00371.00375.0013700051316000
2017-04-03369.00377.00367.00375.0020700077199000
2017-03-31379.00379.00370.00371.0023200086775000
2017-03-30383.00383.00379.00380.0011900045210000
2017-03-29391.00392.00381.00384.0023500090519000
2017-03-28396.00405.00392.00404.00450000178770000
2017-03-27392.00393.00387.00392.00256000100091000
2017-03-24394.00394.00387.00389.0021400083630000
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

   ※ 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