業種別株価指数 パルプ・紙 日足 時系列データ (2007年)

業種別株価指数 パルプ・紙
 
 
始値 
高値 
安値 
終値 
2007-12-28542.95544.61537.81539.01
2007-12-27543.42545.98541.36543.74
2007-12-26537.60543.11535.91542.88
2007-12-25537.87539.41534.97536.21
2007-12-21529.67533.32525.17532.33
2007-12-20537.13540.46531.49533.05
2007-12-19529.32538.57529.32533.84
2007-12-18523.67528.06522.78526.33
2007-12-17532.52533.13521.39523.07
2007-12-14539.57542.13535.13536.60
2007-12-13550.59550.59539.54539.90
2007-12-12556.81556.81549.64553.88
2007-12-11564.55566.14558.72560.09
2007-12-10559.72562.56556.82562.56
2007-12-07562.58565.51558.99559.05
2007-12-06561.21562.43557.07561.54
2007-12-05547.66556.37542.99556.37
2007-12-04543.68549.30543.68546.72
2007-12-03544.48546.18540.71543.61
2007-11-30543.72545.28538.76542.26
2007-11-29541.74547.44540.67540.90
2007-11-28542.20543.29535.89540.40
2007-11-27534.79545.88531.97545.20
2007-11-26526.73539.45526.73538.00
2007-11-22524.52533.64523.66526.70
2007-11-21519.83530.31519.80524.43
2007-11-20516.73518.96512.38517.55
2007-11-19524.74526.11520.34522.72
2007-11-16522.79524.52517.75524.07
2007-11-15525.60530.53524.64524.87
2007-11-14522.49525.85519.46524.98
2007-11-13518.21521.94515.03518.68
2007-11-12531.20531.20515.85515.85
2007-11-09539.57539.60531.96535.95
2007-11-08540.50544.04538.17541.43
2007-11-07532.44544.36530.99540.71
2007-11-06524.18530.89524.03528.62
2007-11-05540.24540.66523.07526.60
2007-11-02544.04544.92540.05541.48
2007-11-01548.94552.03547.08548.75
2007-10-31547.71554.00546.83549.32
2007-10-30548.49549.46542.33542.89
2007-10-29552.26554.30546.64547.11
2007-10-26556.77558.03550.15550.15
2007-10-25553.11555.16549.76554.62
2007-10-24562.42562.42553.73555.16
2007-10-23553.70565.41553.63561.83
2007-10-22548.72551.73543.11549.84
2007-10-19565.05565.05553.44556.11
2007-10-18576.19576.19567.48567.48
2007-10-17586.01586.01572.12576.84
2007-10-16586.35589.17584.46584.70
2007-10-15590.77593.05582.56585.51
2007-10-12595.54597.32588.88592.11
2007-10-11593.58596.13591.47595.68
2007-10-10579.80593.07579.80590.11
2007-10-09582.39583.95575.98577.91
2007-10-05581.33582.21578.06579.18
2007-10-04577.65581.05575.59579.95
2007-10-03575.64579.69574.81579.25
2007-10-02572.94576.14570.28573.68
2007-10-01559.78570.67559.50570.67
2007-09-28561.47562.86559.81561.76
2007-09-27553.85561.13553.45560.01
2007-09-26556.44556.48549.37552.65
2007-09-25561.86564.55556.32556.73
2007-09-21562.39563.36556.86560.98
2007-09-20560.70562.68559.09560.51
2007-09-19550.78558.83550.78558.25
2007-09-18552.73554.37543.55544.32
2007-09-14555.79557.17551.13551.13
2007-09-13559.83561.57556.25556.56
2007-09-12563.46564.85558.22559.35
2007-09-11560.36566.38559.81564.47
2007-09-10565.26565.67558.57558.57
2007-09-07567.74571.81564.47567.80
2007-09-06561.80567.97558.85567.95
2007-09-05577.31577.31560.35561.95
2007-09-04584.52587.17581.28582.34
2007-09-03584.67586.15582.41586.13
2007-08-31574.33583.95572.03583.95
2007-08-30574.63574.63564.01566.04
2007-08-29570.14573.12565.82573.12
2007-08-28568.72577.45567.57576.68
2007-08-27567.66573.61567.66568.83
2007-08-24570.72570.72566.54568.12
2007-08-23565.21570.98564.84570.65
2007-08-22565.85572.13565.42567.62
2007-08-21558.61566.01557.28562.22
2007-08-20554.53569.89554.13562.17
2007-08-17546.76562.39546.48546.60
2007-08-16548.15548.15533.86541.31
2007-08-15557.73557.73553.11554.33
2007-08-14567.67567.67556.12559.64
2007-08-13582.00582.41559.85573.78
2007-08-10584.96593.85581.14586.26
2007-08-09576.16594.02575.58590.72
2007-08-08574.76575.43568.02570.89
2007-08-07572.45578.48571.37577.66
2007-08-06563.51571.06562.03570.67
2007-08-03574.64574.96564.62568.67
2007-08-02575.93576.56567.59573.81
2007-08-01583.53585.44575.99577.12
2007-07-31581.36590.14578.32579.26
2007-07-30575.84576.60566.20575.87
2007-07-27578.88580.30573.31576.43
2007-07-26590.16591.73584.30584.43
2007-07-25593.77593.77585.85587.44
2007-07-24593.48596.13589.77594.91
2007-07-23588.21593.25587.53589.87
2007-07-20593.73595.79589.07589.74
2007-07-19585.41593.26584.67592.82
2007-07-18592.33592.55579.92583.07
2007-07-17596.74597.42591.71594.01
2007-07-13600.63600.65597.29597.86
2007-07-12600.82602.25596.48597.94
2007-07-11601.38604.62599.63600.84
2007-07-10604.91606.91602.62605.58
2007-07-09605.74608.36603.78606.13
2007-07-06602.41604.79601.14604.65
2007-07-05600.41605.03600.41603.45
2007-07-04600.82601.18595.40596.27
2007-07-03602.40603.87599.68601.22
2007-07-02604.77604.77602.03603.21
2007-06-29605.44607.20602.59605.30
2007-06-28595.02600.50594.91600.31
2007-06-27595.26596.22592.88594.27
2007-06-26594.08595.84591.38593.48
2007-06-25599.68600.61591.23591.81
2007-06-22603.78604.39599.30601.28
2007-06-21609.97610.00603.29603.79
2007-06-20609.17611.12607.43610.56
2007-06-19604.63623.64604.00609.89
2007-06-18607.29607.94602.70603.58
2007-06-15606.75606.89602.31605.40
2007-06-14602.38606.64601.89605.84
2007-06-13601.45602.86595.51599.21
2007-06-12609.12611.62604.42604.49
2007-06-11608.09610.55606.23608.17
2007-06-08606.78609.75604.68605.01
2007-06-07607.27609.52604.28609.14
2007-06-06612.00613.21608.02608.77
2007-06-05611.89614.56610.21612.41
2007-06-04615.87618.75610.11610.45
2007-06-01613.34616.02611.20611.44
2007-05-31615.28619.30608.77610.43
2007-05-30612.18616.10611.77614.34
2007-05-29609.18611.60606.63610.45
2007-05-28609.77612.57606.23610.02
2007-05-25615.15615.29601.90610.03
2007-05-24617.19619.55614.54618.55
2007-05-23617.35621.46614.57616.85
2007-05-22615.41616.05606.86611.91
2007-05-21615.76617.30611.18616.44
2007-05-18611.76617.23609.75614.47
2007-05-17612.96617.01609.61610.70
2007-05-16610.66613.27605.23612.72
2007-05-15611.73617.17610.30614.38
2007-05-14621.84624.26613.40614.21
2007-05-11611.11618.11606.04616.97
2007-05-10605.06617.68602.09614.14
2007-05-09597.76605.65596.88605.04
2007-05-08598.73599.64597.15598.87
2007-05-07600.66602.48596.68599.20
2007-05-02594.72599.24593.52597.57
2007-05-01599.48600.07592.41593.89
2007-04-27601.92602.65594.13598.09
2007-04-26603.22610.40602.09603.44
2007-04-25602.80602.94596.64599.72
2007-04-24603.27609.44601.42607.01
2007-04-23611.27611.27602.70605.51
2007-04-20607.79614.09606.85609.84
2007-04-19607.54607.84601.19605.96
2007-04-18606.94617.57606.90615.17
2007-04-17610.78610.78601.76603.78
2007-04-16603.41611.64602.03607.26
2007-04-13609.11609.21597.72599.07
2007-04-12607.04609.46601.19607.71
2007-04-11612.92612.92606.04607.53
2007-04-10618.89618.89611.58612.76
2007-04-09618.75624.53616.13623.34
2007-04-06612.71620.20612.71615.04
2007-04-05618.15618.15610.47611.59
2007-04-04613.83620.26610.82618.32
2007-04-03604.90611.08598.34609.22
2007-04-02619.07622.79602.88603.30
2007-03-30623.60624.44613.45614.32
2007-03-29627.90627.90616.51621.84
2007-03-28639.78639.78628.03632.22
2007-03-27644.27648.32639.97641.40
2007-03-26651.98653.40645.38648.44
2007-03-23650.51652.89646.28648.54
2007-03-22649.89659.40649.51651.86
2007-03-20648.96650.90640.28642.11
2007-03-19633.52647.40632.78646.54
2007-03-16634.64638.10631.98634.80
2007-03-15634.89638.33633.65635.61
2007-03-14637.29637.29627.85629.55
2007-03-13646.26647.85641.77642.55
2007-03-12645.08647.96643.63645.32
2007-03-09651.14651.53638.61640.79
2007-03-08638.38651.85638.38651.85
2007-03-07647.75649.42638.03639.47
2007-03-06642.07644.79634.96644.16
2007-03-05650.10650.10641.00643.76
2007-03-02657.63657.64651.34653.77
2007-03-01658.33660.52651.95658.32
2007-02-28667.86667.86651.57657.05
2007-02-27677.69683.02672.96677.15
2007-02-26671.85678.23671.85676.94
2007-02-23674.51674.51668.05670.41
2007-02-22675.30675.88670.90673.82
2007-02-21670.10671.01662.86670.22
2007-02-20680.23680.27668.55673.23
2007-02-19678.77685.90677.73681.13
2007-02-16674.03678.90669.61678.09
2007-02-15661.96679.21661.08676.86
2007-02-14663.21664.94657.11657.23
2007-02-13658.57664.23656.96663.72
2007-02-09652.26658.83646.78657.97
2007-02-08659.58659.58645.83650.40
2007-02-07662.58662.58653.61658.51
2007-02-06666.65667.59663.09665.84
2007-02-05673.10673.10666.90668.03
2007-02-02669.89677.17666.34674.75
2007-02-01658.33668.89657.86668.20
2007-01-31667.71671.50653.79656.19
2007-01-30658.55676.09658.55668.52
2007-01-29656.46665.20654.15654.71
2007-01-26660.23664.26656.30660.80
2007-01-25673.48673.48662.66663.08
2007-01-24673.86679.02671.05671.78
2007-01-23665.28670.21662.07669.03
2007-01-22670.34672.64667.80670.44
2007-01-19665.28670.38662.46665.91
2007-01-18658.29665.45657.78660.51
2007-01-17656.84657.14647.60655.34
2007-01-16656.42661.45656.42659.44
2007-01-15664.28666.39657.66660.48
2007-01-12669.97670.55661.15666.23
2007-01-11655.30671.50655.30664.86
2007-01-10668.11669.45650.58654.65
2007-01-09655.69671.51654.15670.33
2007-01-05651.65665.45649.84658.48
2007-01-04636.09647.28635.35646.59

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