業種別株価指数 パルプ・紙 日足 時系列データ

業種別株価指数 パルプ・紙
 
 
始値 
高値 
安値 
終値 
2017-10-19541.26544.19539.25539.72
2017-10-18538.29541.81538.29540.73
2017-10-17539.36541.45536.72539.70
2017-10-16534.87540.05534.44538.73
2017-10-13533.36537.05531.70534.76
2017-10-12531.99536.25530.43535.01
2017-10-11534.08535.05530.31531.86
2017-10-10530.59535.11530.59533.70
2017-10-06533.59533.83528.21529.58
2017-10-05536.13538.53532.35533.43
2017-10-04534.49536.09534.04535.32
2017-10-03536.54536.88532.23534.25
2017-10-02535.44538.25532.66533.63
2017-09-29535.16535.71530.79532.59
2017-09-28532.15534.60530.07534.45
2017-09-27537.22537.77531.64532.57
2017-09-26534.79537.03533.62536.08
2017-09-25535.73541.62534.82536.05
2017-09-22534.50535.21531.06532.67
2017-09-21533.27535.16531.03533.01
2017-09-20525.88528.96524.67528.96
2017-09-19523.97526.54522.46526.26
2017-09-15521.54524.41519.37523.76
2017-09-14523.98525.63518.80519.88
2017-09-13523.24524.27518.82521.98
2017-09-12517.91524.16516.50523.85
2017-09-11511.87515.12511.47514.76
2017-09-08511.39513.72505.47506.86
2017-09-07506.89513.98506.89511.83
2017-09-06504.38504.79499.25503.59
2017-09-05512.14513.34506.44507.27
2017-09-04517.38518.75512.18512.26
2017-09-01520.53521.25514.71517.71
2017-08-31514.13519.71514.13518.08
2017-08-30513.12515.78512.16515.51
2017-08-29514.15514.92511.02511.94
2017-08-28518.23522.83518.23519.67
2017-08-25515.10517.00513.62516.49
2017-08-24513.31516.23512.99513.77
2017-08-23514.94516.21511.46516.21
2017-08-22507.63510.87506.33509.47
2017-08-21505.39509.85505.08509.30
2017-08-18507.20510.63505.72507.03
2017-08-17515.49516.84513.77514.96
2017-08-16515.14519.75514.47514.47
2017-08-15513.24519.04513.11517.57
2017-08-14513.62517.36510.83513.47
2017-08-10512.68515.26510.95512.87
2017-08-09515.00516.83509.49513.67
2017-08-08521.39524.28516.38517.92
2017-08-07517.88520.86517.27518.56
2017-08-04517.06517.81513.90515.08
2017-08-03518.31523.83513.73520.00
2017-08-02527.43527.43513.94514.52
2017-08-01519.56526.58518.43525.92
2017-07-31512.86522.05512.86521.41
2017-07-28515.39516.66511.67516.30
2017-07-27518.21524.44517.38520.18
2017-07-26528.11528.18519.88519.98
2017-07-25533.98533.98523.25523.40
2017-07-24535.74536.64532.20535.94
2017-07-21536.77539.36533.66537.98
2017-07-20536.04538.19533.97538.05
2017-07-19535.14538.68533.71535.19
2017-07-18535.40537.35532.36536.87
2017-07-14537.10539.82536.46537.26
2017-07-13537.24538.17533.80534.49
2017-07-12534.34536.08531.09534.94
2017-07-11534.03538.57534.03537.27
2017-07-10535.99535.99531.51534.36
2017-07-07531.06533.92528.53529.75
2017-07-06533.99534.23530.52532.90
2017-07-05534.01537.39531.69537.03
2017-07-04541.82542.22533.90534.98
2017-07-03539.77540.85537.13538.88
2017-06-30543.69545.40539.26540.82
2017-06-29547.87550.39545.24546.49
2017-06-28541.25544.45541.11544.24
2017-06-27538.23542.36538.23540.65
2017-06-26536.53536.53533.56533.56
2017-06-23537.59537.68533.93535.49
2017-06-22537.71538.61534.32536.29
2017-06-21540.22541.63536.50539.04
2017-06-20542.58544.88541.36541.50
2017-06-19541.00543.75540.36541.47
2017-06-16535.80540.08535.18539.04
2017-06-15532.32537.89531.72533.62
2017-06-14535.24538.45534.62535.22
2017-06-13528.65535.07528.65533.24
2017-06-12524.45530.70524.45529.80
2017-06-09522.65527.97520.90524.40
2017-06-08524.32524.96520.40521.64
2017-06-07520.04524.24519.63523.95
2017-06-06520.31521.81516.75519.76
2017-06-05522.64524.52519.38522.29
2017-06-02512.59523.63511.51523.56
2017-06-01507.71513.28507.52510.84
2017-05-31513.83513.83505.05506.60
2017-05-30515.74516.05509.60512.92
2017-05-29519.07519.37516.49516.69
2017-05-26521.62521.62517.37518.30
2017-05-25524.25526.96521.96526.03
2017-05-24524.44526.09521.24526.09
2017-05-23519.67522.40518.19519.55
2017-05-22523.04523.41518.32521.57
2017-05-19515.41520.64513.43520.64
2017-05-18511.87514.82508.87513.49
2017-05-17517.75519.16516.26517.46
2017-05-16516.44520.16516.14519.62
2017-05-15507.26518.14506.76513.01
2017-05-12510.78511.13505.50506.76
2017-05-11516.89517.31509.32511.91
2017-05-10516.31518.34516.06517.49
2017-05-09512.61517.81512.61516.72
2017-05-08510.95515.18508.12514.68
2017-05-02502.43507.41502.08506.05
2017-05-01503.82504.13500.79501.88
2017-04-28505.14507.09503.12506.80
2017-04-27501.15506.88501.01505.63
2017-04-26501.17503.68499.77503.68
2017-04-25499.34500.15495.55497.98
2017-04-24494.72498.62492.75497.39
2017-04-21489.46492.88488.31491.48
2017-04-20487.59489.38485.94486.69
2017-04-19484.06488.78482.65486.82
2017-04-18483.79487.80482.86485.02
2017-04-17477.98480.35477.11480.33
2017-04-14489.66490.52477.82479.50
2017-04-13485.18490.25484.78489.39
2017-04-12487.74489.88486.75489.28
2017-04-11487.15491.12487.15490.16
2017-04-10488.59491.67486.53490.65
2017-04-07483.38488.54481.75485.84
2017-04-06485.62486.50478.83479.82
2017-04-05495.26495.27488.52491.11
2017-04-04493.56494.62489.22493.89
2017-04-03494.01496.98491.83493.79
2017-03-31500.55501.88492.92492.92
2017-03-30502.88502.88499.17499.17
2017-03-29511.76512.37506.54508.58
2017-03-28509.90515.27509.89514.61
2017-03-27511.06511.60506.08507.05
2017-03-24505.47516.73505.47516.65
2017-03-23504.01504.52500.69501.77
2017-03-22505.12507.40504.70505.21
2017-03-21509.34514.50509.34511.65
2017-03-17506.54511.66505.76510.77
2017-03-16504.11508.36503.69508.12
2017-03-15505.10506.76504.04504.54
2017-03-14510.64512.81509.75509.75
2017-03-13509.02513.22508.51511.88
2017-03-10502.83510.65502.83510.48
2017-03-09502.88503.82501.75503.49
2017-03-08501.70502.43499.12501.61
2017-03-07495.57501.44495.38501.28
2017-03-06496.67500.07494.76499.29
2017-03-03500.54501.86497.68499.86
2017-03-02505.78505.78500.82501.42
2017-03-01502.21503.81498.86501.82
2017-02-28500.93507.41500.93501.89
2017-02-27499.49501.00494.38500.26
2017-02-24499.45502.81497.59502.28
2017-02-23506.50507.37499.57502.11
2017-02-22505.21506.20501.10503.57
2017-02-21495.02506.64494.93505.73
2017-02-20486.20488.52482.72487.27
2017-02-17485.88489.15484.79487.80
2017-02-16490.71492.04487.64489.97
2017-02-15490.89495.24489.98494.53
2017-02-14486.86493.22486.86487.26
2017-02-13484.57486.39482.15482.95
2017-02-10476.92484.00476.32480.61
2017-02-09475.35476.04472.16473.08
2017-02-08479.57479.69475.31477.06
2017-02-07480.39482.59476.96478.33
2017-02-06482.71483.77478.04481.12
2017-02-03478.29483.31477.12481.11
2017-02-02485.29485.65476.82477.60
2017-02-01475.83484.56475.30484.56
2017-01-31481.99484.88480.77481.21
2017-01-30486.44488.16483.76487.35
2017-01-27488.09489.36484.49487.49
2017-01-26482.97488.61481.00488.01
2017-01-25482.69483.89475.89478.53
2017-01-24478.21479.73475.00476.80
2017-01-23476.92481.82474.47478.37
2017-01-20479.02482.30477.22481.28
2017-01-19477.81482.50476.38482.19
2017-01-18472.10475.63466.89475.19
2017-01-17477.28479.51473.85473.85
2017-01-16481.52484.34478.56479.87
2017-01-13473.27484.34471.81484.13
2017-01-12483.82484.43475.22475.89
2017-01-11482.66485.57481.96484.43
2017-01-10477.69481.24475.55480.41
2017-01-06472.88478.43470.59478.43
2017-01-05477.24477.40471.20473.21
2017-01-04463.71477.66462.90477.22
2016-12-30457.76459.64455.70458.39
2016-12-29463.94463.94458.43460.67
2016-12-28465.23467.45465.04465.78
2016-12-27465.83469.20464.04465.40
2016-12-26473.65473.65469.45469.81
2016-12-22470.89474.17468.70473.62
2016-12-21473.04475.32471.29472.97
2016-12-20473.42473.61470.64472.55
2016-12-19475.35477.79473.57477.06
2016-12-16479.44480.09471.94475.42
2016-12-15475.13477.26473.12475.23
2016-12-14475.20476.89473.25475.42
2016-12-13472.20476.83472.14476.15
2016-12-12472.99473.87467.77471.75
2016-12-09472.90474.63469.51474.04
2016-12-08467.94471.64467.05470.32
2016-12-07459.42464.61459.42463.59
2016-12-06463.53463.53457.22460.95
2016-12-05464.32464.59458.99462.95
2016-12-02454.03463.18453.56462.82
2016-12-01460.78462.62455.34456.03
2016-11-30463.73464.23459.12460.04
2016-11-29460.13465.19460.13463.34
2016-11-28461.49464.76457.52464.30
2016-11-25463.13466.09461.26464.13
2016-11-24460.55463.33458.60461.74
2016-11-22452.29455.71450.68455.48
2016-11-21450.14453.28449.59450.72
2016-11-18446.96449.38446.23448.02
2016-11-17441.65445.74441.65444.50
2016-11-16438.32443.77436.43443.77
2016-11-15442.12443.10433.39434.96
2016-11-14437.42446.55437.42443.61
2016-11-11433.41435.65429.75432.35
2016-11-10419.50430.66419.50429.99
2016-11-09430.39432.92408.07411.04
2016-11-08431.01434.04428.40428.65
2016-11-07439.02442.00429.73430.59
2016-11-04437.28440.56435.10437.47
2016-11-02444.18446.30441.35442.40
2016-11-01445.17448.47442.59448.47
2016-10-31446.45448.32444.82447.65
2016-10-28445.91447.84443.49447.27
2016-10-27442.48444.04440.65442.95
2016-10-26440.97444.21439.84442.99
2016-10-25441.14443.05439.70442.31
2016-10-24434.19437.88433.61437.58
2016-10-21434.39434.98431.74434.56
2016-10-20426.99431.23425.65431.23
2016-10-19425.66426.49423.55425.52
2016-10-18421.49426.16419.32425.75
2016-10-17419.49422.11417.57419.84

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