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 
2017-04-28505.14507.09503.12506.80
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
2016-10-14416.90421.22416.44420.05
2016-10-13423.75423.98415.87418.69
2016-10-12423.10428.49421.79422.07
2016-10-11424.47427.10424.04425.15
2016-10-07423.83425.06422.96424.50
2016-10-06422.41425.45421.71423.46
2016-10-05416.67419.66415.20419.24
2016-10-04414.13415.56412.32414.12
2016-10-03416.04418.34413.48414.16
2016-09-30415.62417.27413.74413.98
2016-09-29423.73426.08421.57424.16
2016-09-28421.34423.24419.55421.30
2016-09-27418.42427.10416.32427.10
2016-09-26424.88425.72420.30420.94
2016-09-23425.88428.43424.36428.42
2016-09-21417.39426.26412.78426.26
2016-09-20411.67416.99411.29415.75
2016-09-16417.08419.13412.75413.92
2016-09-15414.09415.92411.79415.35
2016-09-14416.36416.84413.88415.06
2016-09-13418.96419.32414.54416.62
2016-09-12417.92418.42414.61415.86
2016-09-09423.56425.88423.10424.52
2016-09-08426.90427.10421.02422.83
2016-09-07429.04431.73425.56426.51
2016-09-06427.63433.78427.63433.48
2016-09-05425.25429.20424.98428.03
2016-09-02423.87426.15421.84423.05
2016-09-01422.91425.85421.05425.39
2016-08-31413.94420.46413.07419.81
2016-08-30409.85411.51409.19411.10
2016-08-29413.07414.13409.63410.56
2016-08-26409.89410.94405.79405.79
2016-08-25410.89412.26408.19410.48
2016-08-24406.77411.37406.77409.70
2016-08-23406.07409.81404.39405.67
2016-08-22407.09410.68405.78408.80
2016-08-19408.15408.78404.70405.41
2016-08-18406.57410.38405.37406.47
2016-08-17402.35406.29400.85405.35
2016-08-16412.21412.77405.19405.19
2016-08-15424.40424.40411.77411.77
2016-08-12424.80429.05423.37427.63
2016-08-10423.61424.47419.29421.15
2016-08-09416.10424.92415.43424.89
2016-08-08417.62418.25414.76417.26
2016-08-05411.81415.65410.67411.93
2016-08-04421.82421.82410.41411.40
2016-08-03426.43426.55417.51418.58
2016-08-02435.62443.19432.56432.64
2016-08-01433.13440.44428.63440.44
2016-07-29434.56438.54428.40438.24
2016-07-28441.65441.98435.70436.90
2016-07-27443.83447.82440.01443.32
2016-07-26442.84443.56439.34441.62
2016-07-25439.74445.62437.87444.50
2016-07-22436.25440.53434.66436.14
2016-07-21445.44447.78436.62441.01
2016-07-20441.13441.49435.08441.49
2016-07-19437.51443.44435.44443.44
2016-07-15433.87436.84428.90431.20
2016-07-14435.57435.57431.30433.15
2016-07-13436.95437.23429.75433.25
2016-07-12435.57440.21430.89431.88
2016-07-11422.79432.67422.79430.78
2016-07-08423.11424.40415.54415.54
2016-07-07424.60425.62420.23421.92
2016-07-06418.19425.11415.39425.11
2016-07-05421.50422.83418.52422.68
2016-07-04415.01423.84414.07422.89
2016-07-01418.05420.41414.78418.49
2016-06-30419.27421.65413.07413.23
2016-06-29412.14420.82410.18416.84
2016-06-28409.68413.63404.34410.58
2016-06-27399.42417.47399.42416.50
2016-06-24427.98427.98393.03394.02
2016-06-23423.56425.85421.56425.24
2016-06-22425.18425.90420.76422.92
2016-06-21422.40427.26418.11426.24
2016-06-20417.75425.94417.75424.75
2016-06-17412.79415.04409.61409.74
2016-06-16414.91419.50406.61408.31
2016-06-15413.39417.87410.47415.12
2016-06-14423.00424.11413.66415.98
2016-06-13430.53430.53419.45419.45
2016-06-10436.58436.77432.10435.57
2016-06-09444.23444.50434.56437.92
2016-06-08447.27448.60443.79447.01
2016-06-07442.55443.59439.17441.65
2016-06-06438.33443.84436.85443.46
2016-06-03443.86445.23439.91443.04
2016-06-02446.79450.24440.92442.73
2016-06-01454.24454.49448.16449.33
2016-05-31452.00454.43450.94454.43
2016-05-30445.16450.43443.81450.09
2016-05-27440.45442.20438.30439.86
2016-05-26443.31443.60439.06439.53
2016-05-25440.71444.15439.74443.33
2016-05-24431.71435.26430.49434.04
2016-05-23433.36433.80427.48431.01
2016-05-20427.28432.99426.56432.94
2016-05-19432.83434.27427.61429.80
2016-05-18432.05435.51427.72431.55
2016-05-17435.13435.13426.86430.70
2016-05-16429.91435.58429.14430.51
2016-05-13445.36446.44428.46428.72
2016-05-12439.84441.96436.59441.95
2016-05-11444.94445.09434.35438.88
2016-05-10430.21439.13428.02438.62
2016-05-09431.62432.13427.62428.88
2016-05-06431.22433.08421.05426.90
2016-05-02435.84435.84426.03428.23
2016-04-28461.46464.24444.04444.82
2016-04-27460.83463.59458.47460.07
2016-04-26450.83459.92449.98459.71
2016-04-25462.24462.24451.72452.98
2016-04-22455.90462.34455.11462.34

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