[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 
2017-11-174250.004535.004250.004400.0057100253372000
2017-11-164200.004325.004200.004250.002310098599500
2017-11-154375.004375.004230.004230.0027800118833500
2017-11-144480.004480.004375.004375.001650072792500
2017-11-134530.004560.004460.004480.001640073692500
2017-11-104475.004535.004465.004495.0026900121030500
2017-11-094670.004670.004450.004485.0035600161637500
2017-11-084695.004730.004460.004615.0029800138058500
2017-11-074695.004760.004650.004735.001910090004500
2017-11-064815.004815.004730.004765.001310062487500
2017-11-024835.004840.004770.004815.00780037513000
2017-11-014790.004840.004730.004820.001370065881000
2017-10-314690.004790.004675.004775.001710080976500
2017-10-304700.004700.004640.004695.002010094098500
2017-10-274700.004765.004645.004690.0021800102513500
2017-10-264705.004740.004685.004735.00810038209000
2017-10-254670.004725.004655.004705.001460068558000
2017-10-244650.004695.004635.004670.001380064429500
2017-10-234590.004700.004585.004650.002100097078500
2017-10-204565.004570.004550.004555.001380062928500
2017-10-194615.004615.004575.004595.001070049163500
2017-10-184570.004615.004540.004615.001380063217000
2017-10-174640.004640.004555.004590.001430065647000
2017-10-164700.004740.004630.004665.001920089994500
2017-10-134610.004660.004590.004660.001110051437000
2017-10-124610.004650.004605.004645.00850039355500
2017-10-114605.004615.004575.004610.00680031322500
2017-10-104545.004585.004525.004585.001300059330000
2017-10-064580.004595.004525.004545.001230055947000
2017-10-054610.004640.004580.004585.00800036854500
2017-10-044605.004635.004600.004605.00570026275500
2017-10-034615.004630.004570.004625.001100050658500
2017-10-024620.004640.004595.004610.001360062794500
2017-09-294605.004620.004555.004575.001230056303000
2017-09-284725.004725.004565.004610.0031600145486500
2017-09-274795.004795.004540.004755.001980092792500
2017-09-26472.00480.00470.00480.0011800056180000
2017-09-25473.00479.00465.00471.0012600059411000
2017-09-22476.00477.00468.00473.0011400053781000
2017-09-21478.00479.00470.00471.0016300077097000
2017-09-20479.00486.00477.00478.00221000106149000
2017-09-19477.00479.00465.00479.00262000123942000
2017-09-15436.00477.00435.00477.00463000212429000
2017-09-14439.00441.00432.00434.0013400058373000
2017-09-13444.00446.00435.00441.0015300067602000
2017-09-12445.00445.00439.00444.0011900052664000
2017-09-11442.00446.00441.00444.008400037234000
2017-09-08436.00438.00433.00437.0016400071538000
2017-09-07435.00441.00434.00440.009400041130000
2017-09-06432.00438.00431.00435.0011800051270000
2017-09-05441.00448.00438.00440.0013700060526000
2017-09-04452.00453.00444.00445.0010800048355000
2017-09-01465.00465.00451.00456.0012600057662000
2017-08-31465.00466.00455.00462.0016500075995000
2017-08-30445.00460.00442.00459.00320000144491000
2017-08-29434.00447.00418.00444.00315000138089000
2017-08-28435.00438.00430.00437.0017400075540000
2017-08-25439.00439.00433.00435.0016600072265000
2017-08-24441.00441.00437.00439.008400036916000
2017-08-23437.00442.00431.00441.00264000115500000
2017-08-22427.00439.00425.00437.0019900086382000
2017-08-21421.00428.00421.00425.0020400086527000
2017-08-18421.00426.00420.00422.0012100051152000
2017-08-17430.00432.00424.00426.0013300056970000
2017-08-16428.00433.00428.00430.0012600054234000
2017-08-15426.00432.00425.00430.0011800050629000
2017-08-14434.00434.00419.00421.00334000142535000
2017-08-10424.00436.00409.00435.00383000164117000
2017-08-09418.00427.00409.00424.00379000157781000
2017-08-08417.00422.00417.00421.0010400043656000
2017-08-07418.00420.00416.00418.0014800061916000
2017-08-04419.00422.00413.00414.0020100083837000
2017-08-03418.00423.00418.00422.0012700053502000
2017-08-02423.00424.00420.00420.0012300051831000
2017-08-01422.00425.00420.00423.0012500052868000
2017-07-31423.00426.00421.00422.0015700066492000
2017-07-28425.00427.00422.00427.0012900054836000
2017-07-27420.00426.00420.00425.0018500078373000
2017-07-26423.00425.00417.00420.005800024387000
2017-07-25427.00427.00419.00420.0015900066978000
2017-07-24427.00427.00423.00427.0013100055771000
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

   ※ 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。 

Twitter