[9929 大証2部] 平和紙 日足 時系列データ

[9929 大証2部] 平和紙 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11269.00269.00269.00269.001000269000
2013-07-1000
2013-07-09265.00266.00265.00266.003000797000
2013-07-08265.00265.00265.00265.00100002650000
2013-07-05263.00263.00263.00263.002000526000
2013-07-0400
2013-07-03258.00261.00258.00261.003000777000
2013-07-02259.00260.00258.00260.0040001035000
2013-07-01258.00258.00258.00258.001000258000
2013-06-2800
2013-06-2700
2013-06-26258.00258.00258.00258.001000258000
2013-06-25257.00257.00257.00257.003000771000
2013-06-24265.00265.00256.00258.00350009160000
2013-06-21265.00265.00265.00265.001000265000
2013-06-20264.00273.00264.00273.0050001331000
2013-06-19262.00264.00259.00264.0050001303000
2013-06-18263.00263.00263.00263.001000263000
2013-06-17255.00262.00255.00262.00230005884000
2013-06-14262.00271.00262.00271.00140003689000
2013-06-13263.00263.00263.00263.002000526000
2013-06-1200
2013-06-1100
2013-06-10263.00263.00263.00263.001000263000
2013-06-07269.00269.00258.00258.00150003957000
2013-06-0600
2013-06-0500
2013-06-04270.00270.00269.00269.0070001889000
2013-06-0300
2013-05-31272.00272.00272.00272.002000544000
2013-05-3000
2013-05-2900
2013-05-28272.00272.00272.00272.001000272000
2013-05-27270.00271.00270.00270.003000811000
2013-05-24272.00272.00272.00272.001000272000
2013-05-23276.00276.00272.00272.00290007972000
2013-05-22276.00276.00275.00275.003000827000
2013-05-21276.00276.00275.00275.003000827000
2013-05-20277.00277.00274.00274.0060001656000
2013-05-17276.00276.00276.00276.001000276000
2013-05-1600
2013-05-1500
2013-05-14271.00280.00271.00280.00220006121000
2013-05-13280.00280.00271.00271.00290008016000
2013-05-10280.00280.00279.00279.0080002238000
2013-05-09277.00279.00277.00279.0050001388000
2013-05-0800
2013-05-07270.00280.00270.00279.00110003022000
2013-05-02270.00270.00270.00270.003000810000
2013-05-01270.00270.00268.00269.0050001344000
2013-04-30269.00270.00269.00269.003000808000
2013-04-26270.00270.00270.00270.003000810000
2013-04-25272.00272.00268.00269.00200005427000
2013-04-24272.00272.00272.00272.0070001904000
2013-04-23271.00271.00271.00271.00120003252000
2013-04-22272.00279.00270.00270.0050001370000
2013-04-19269.00269.00269.00269.002000538000
2013-04-18269.00269.00264.00265.0080002127000
2013-04-1700
2013-04-16268.00268.00266.00266.002000534000
2013-04-15275.00288.00275.00288.0050001409000
2013-04-12275.00275.00275.00275.001000275000
2013-04-11276.00276.00276.00276.003000828000
2013-04-10275.00283.00275.00283.003000833000
2013-04-0900
2013-04-08260.00260.00260.00260.001000260000
2013-04-05266.00266.00266.00266.001000266000
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-01263.00263.00263.00263.001000263000
2013-03-29262.00262.00262.00262.001000262000
2013-03-2800
2013-03-27270.00270.00270.00270.001000270000
2013-03-26273.00273.00273.00273.002000546000
2013-03-25274.00274.00274.00274.003000822000
2013-03-22273.00274.00273.00274.00180004915000
2013-03-21275.00275.00274.00274.002000549000
2013-03-19272.00272.00272.00272.001000272000
2013-03-18280.00280.00272.00272.0090002472000
2013-03-1500
2013-03-14280.00280.00280.00280.001000280000
2013-03-13274.00274.00274.00274.0050001370000
2013-03-1200
2013-03-11271.00271.00271.00271.001000271000
2013-03-08269.00274.00269.00274.0090002431000
2013-03-07268.00268.00268.00268.001000268000
2013-03-06268.00268.00268.00268.001000268000
2013-03-05263.00267.00263.00264.00220005791000
2013-03-0400
2013-03-0100
2013-02-28270.00271.00270.00271.003000811000
2013-02-2700
2013-02-26265.00266.00265.00266.002000531000
2013-02-2500
2013-02-22268.00268.00268.00268.00170004556000
2013-02-2100
2013-02-20265.00268.00265.00268.003000801000
2013-02-1900
2013-02-18262.00263.00262.00263.00120003145000
2013-02-1500
2013-02-1400
2013-02-13271.00271.00270.00270.002000541000
2013-02-12275.00275.00275.00275.001000275000
2013-02-08275.00275.00275.00275.0040001100000
2013-02-07271.00271.00271.00271.001000271000
2013-02-06270.00270.00270.00270.001000270000
2013-02-0500
2013-02-0400
2013-02-01266.00266.00266.00266.003000798000
2013-01-3100
2013-01-3000
2013-01-29266.00266.00266.00266.001000266000
2013-01-28276.00276.00263.00270.00150004027000
2013-01-2500
2013-01-2400
2013-01-2300
2013-01-22276.00276.00276.00276.00150004140000
2013-01-21276.00277.00276.00277.0040001106000
2013-01-18276.00277.00276.00277.002000553000
2013-01-17270.00276.00270.00276.002000546000
2013-01-1600
2013-01-1500
2013-01-11270.00270.00270.00270.00240006480000
2013-01-10263.00278.00263.00278.0070001886000
2013-01-09259.00260.00259.00260.00130003378000
2013-01-08266.00266.00261.00261.0050001315000
2013-01-07274.00274.00274.00274.002000548000
2013-01-04266.00269.00266.00269.002000535000
2012-12-2800
2012-12-27261.00261.00256.00256.00130003366000
2012-12-26266.00266.00258.00259.00100002590000
2012-12-25274.00274.00268.00268.00200005450000
2012-12-21283.00283.00274.00274.0060001671000
2012-12-20288.00288.00288.00288.001000288000
2012-12-1900
2012-12-18282.00288.00281.00288.0050001415000
2012-12-17281.00281.00281.00281.001000281000
2012-12-14280.00280.00280.00280.001000280000
2012-12-13277.00277.00277.00277.001000277000
2012-12-1200
2012-12-11290.00290.00282.00282.0050001442000
2012-12-10270.00275.00270.00275.002000545000
2012-12-07294.00294.00294.00294.001000294000
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-22294.00294.00294.00294.00130003822000
2012-11-21292.00294.00292.00294.0040001172000
2012-11-20300.00300.00300.00300.001000300000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-22303.00303.00303.00303.00140004242000
2012-10-1900
2012-10-18294.00305.00294.00305.00110003257000
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-04302.00302.00302.00302.001000302000
2012-10-03306.00306.00298.00298.0040001208000
2012-10-02306.00306.00306.00306.002000612000
2012-10-01306.00306.00306.00306.001000306000
2012-09-28314.00314.00306.00306.002000620000
2012-09-27309.00309.00309.00309.001000309000
2012-09-26309.00309.00309.00309.001000309000
2012-09-25313.00313.00313.00313.001000313000
2012-09-24308.00308.00308.00308.00160004928000
2012-09-21304.00309.00304.00309.002000613000
2012-09-20307.00307.00307.00307.002000614000
2012-09-19302.00310.00302.00310.003000914000
2012-09-18317.00317.00317.00317.002000634000
2012-09-14295.00295.00287.00293.0040001162000
2012-09-13295.00295.00295.00295.002000590000
2012-09-12295.00295.00295.00295.001000295000
2012-09-1100
2012-09-10295.00295.00295.00295.001000295000
2012-09-0700
2012-09-06295.00295.00291.00291.00130003815000
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-30307.00307.00297.00297.00100003026000
2012-08-2900
2012-08-28308.00315.00308.00309.00210006499000
2012-08-27316.00316.00316.00316.002000632000
2012-08-24315.00315.00315.00315.0090002835000
2012-08-2300
2012-08-22329.00331.00321.00321.00170005566000
2012-08-2100
2012-08-20335.00335.00328.00328.0090002987000
2012-08-1700
2012-08-1600
2012-08-15330.00330.00330.00330.001000330000
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-03323.00325.00323.00324.003000972000
2012-08-0200
2012-08-01331.00331.00331.00331.001000331000
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-23339.00339.00339.00339.00200006780000
2012-07-20338.00340.00338.00340.002000678000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-12334.00334.00334.00334.002000668000
2012-07-1100
2012-07-10337.00337.00336.00337.0030001010000
2012-07-0900

   ※ 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