業種別株価指数 パルプ・紙 日足 時系列データ (2008年)

業種別株価指数 パルプ・紙
 
 
始値 
高値 
安値 
終値 
2008-12-30539.16540.49535.18539.54
2008-12-29539.99540.07532.67539.04
2008-12-26542.13546.70542.07545.15
2008-12-25534.77541.53533.97541.53
2008-12-24542.09548.47529.79532.69
2008-12-22535.55547.63529.55537.73
2008-12-19540.20544.78534.27534.27
2008-12-18532.53540.82529.12534.88
2008-12-17512.33529.85511.60529.85
2008-12-16515.26515.26503.06506.46
2008-12-15511.82527.88511.54520.70
2008-12-12502.05513.56492.14508.21
2008-12-11504.26506.85499.73506.72
2008-12-10499.30520.55497.90509.69
2008-12-09518.08518.16498.72503.16
2008-12-08497.26526.86492.23519.94
2008-12-05498.77506.93492.46499.00
2008-12-04470.22498.66469.15495.31
2008-12-03451.78475.32451.78474.82
2008-12-02454.83456.42444.19447.18
2008-12-01462.37463.15457.74461.47
2008-11-28470.73470.90462.73467.33
2008-11-27473.79477.28467.21473.34
2008-11-26462.28476.97460.74474.56
2008-11-25459.02465.80445.81464.24
2008-11-21445.91455.25430.40453.17
2008-11-20450.68463.37448.67451.91
2008-11-19467.69469.04442.56456.04
2008-11-18453.28475.18448.56471.49
2008-11-17439.45462.47434.07452.97
2008-11-14446.13450.10438.24443.47
2008-11-13427.40449.56423.16440.12
2008-11-12427.56435.38421.79433.39
2008-11-11438.55442.35427.25430.55
2008-11-10410.00440.67410.00439.55
2008-11-07419.10419.10400.77404.95
2008-11-06429.48433.28422.15423.48
2008-11-05433.02437.77423.80431.64
2008-11-04391.06427.70391.06426.93
2008-10-31407.59411.93386.49386.49
2008-10-30394.56407.07387.40405.53
2008-10-29362.25399.21362.24399.21
2008-10-28331.64359.36331.64355.72
2008-10-27364.46366.72333.01333.01
2008-10-24402.10402.10367.55368.74
2008-10-23409.25409.39378.36405.63
2008-10-22430.49430.49414.49414.49
2008-10-21449.53451.47421.04432.23
2008-10-20441.49450.63432.45447.33
2008-10-17424.22438.10423.80438.10
2008-10-16440.14440.14410.59417.96
2008-10-15431.37450.95425.17446.99
2008-10-14391.52433.77391.52432.57
2008-10-10407.01407.01369.90385.05
2008-10-09409.49422.97404.40414.28
2008-10-08445.39445.78402.12405.96
2008-10-07426.12460.50416.58452.03
2008-10-06445.13445.60422.96432.33
2008-10-03468.61470.49450.99451.36
2008-10-02491.01492.20471.15474.33
2008-10-01502.36503.23486.44488.34
2008-09-30508.98508.98488.56501.08
2008-09-29506.36522.82506.36517.89
2008-09-26512.68519.06505.17507.75
2008-09-25504.72511.80501.13509.12
2008-09-24502.32508.92494.21508.92
2008-09-22515.71516.60481.04498.41
2008-09-19528.42529.37509.24515.45
2008-09-18512.67533.74511.29530.29
2008-09-17531.69537.00512.59521.34
2008-09-16517.33523.32506.47523.11
2008-09-12540.15540.15521.48526.12
2008-09-11546.87547.57531.19534.71
2008-09-10546.89557.80543.82554.56
2008-09-09548.45552.96539.19541.74
2008-09-08552.77557.80544.07547.98
2008-09-05541.85558.16535.78550.67
2008-09-04554.39555.44544.68549.44
2008-09-03531.24561.01530.98557.57
2008-09-02527.84534.34516.38523.92
2008-09-01537.91538.76526.10526.10
2008-08-29542.72543.92536.76542.08
2008-08-28538.10538.56532.34538.05
2008-08-27524.84543.09524.70539.29
2008-08-26513.67521.44512.06521.44
2008-08-25511.92521.34511.92516.06
2008-08-22508.05510.26501.21504.70
2008-08-21518.54518.54504.44508.18
2008-08-20505.64514.96505.63512.72
2008-08-19513.17514.65502.07506.18
2008-08-18513.02526.49507.69517.43
2008-08-15511.76513.78509.11513.78
2008-08-14512.90522.64510.03511.75
2008-08-13521.94523.50511.71515.07
2008-08-12530.45530.58519.78528.00
2008-08-11527.73532.65526.21531.91
2008-08-08520.45531.67517.62525.26
2008-08-07533.67535.35520.81524.72
2008-08-06537.81549.48529.49539.81
2008-08-05511.93541.05509.31535.92
2008-08-04535.24540.23506.04507.43
2008-08-01516.03533.37515.98530.92
2008-07-31517.24522.60510.46522.60
2008-07-30514.21514.99510.57514.08
2008-07-29515.80516.02507.17512.36
2008-07-28520.32523.16516.66519.19
2008-07-25519.18521.02513.99516.05
2008-07-24511.58524.96510.84524.96
2008-07-23503.92512.71501.16507.50
2008-07-22494.96501.69491.28501.29
2008-07-18495.50496.31488.40489.88
2008-07-17482.01491.99480.51491.91
2008-07-16471.75480.92471.75477.18
2008-07-15465.00471.00461.20470.04
2008-07-14468.35475.51464.41464.54
2008-07-11469.51473.71464.36469.07
2008-07-10466.46472.97463.94468.17
2008-07-09483.15485.28469.85470.02
2008-07-08483.23488.30476.58480.77
2008-07-07484.21485.16476.12481.17
2008-07-04490.67490.70482.40485.62
2008-07-03488.43492.35483.32490.18
2008-07-02494.99495.31483.44488.41
2008-07-01496.81499.30491.68496.90
2008-06-30498.71502.97495.80497.40
2008-06-27490.41493.20484.76493.20
2008-06-26500.90504.61497.51498.37
2008-06-25488.51500.30484.19499.56
2008-06-24486.22492.43483.56492.43
2008-06-23482.45484.62478.89482.92
2008-06-20487.56491.06482.98485.81
2008-06-19496.22496.22478.36482.88
2008-06-18497.50501.23496.37499.88
2008-06-17497.55498.08490.69495.50
2008-06-16498.03499.97488.98493.04
2008-06-13512.29512.29489.44495.41
2008-06-12512.77516.12510.13514.97
2008-06-11511.90519.34511.90516.79
2008-06-10512.11522.01510.47512.20
2008-06-09499.83512.63498.57511.00
2008-06-06520.98521.06509.19509.85
2008-06-05514.43518.43511.96515.36
2008-06-04510.60516.60507.13514.32
2008-06-03507.42509.79501.58507.01
2008-06-02511.22518.20506.42515.07
2008-05-30503.66512.76502.44506.81
2008-05-29493.62499.85491.11499.45
2008-05-28499.03505.27485.13487.50
2008-05-27482.72496.66482.72493.69
2008-05-26480.34489.59475.47477.38
2008-05-23476.72484.20474.36483.14
2008-05-22467.01477.93459.45476.92
2008-05-21475.27476.86467.36469.97
2008-05-20473.18481.66472.64479.52
2008-05-19473.23479.15470.33472.85
2008-05-16480.09482.88470.53473.46
2008-05-15471.67479.08471.31476.71
2008-05-14460.99470.45459.92469.92
2008-05-13457.99461.00454.20460.23
2008-05-12450.41461.33448.85459.05
2008-05-09462.62462.62451.72452.32
2008-05-08460.90465.77460.57462.07
2008-05-07463.02463.44455.69459.98
2008-05-02448.16463.24447.95461.83
2008-05-01443.82446.05440.59443.84
2008-04-30446.60447.31441.06444.20
2008-04-28451.83452.69442.34451.16
2008-04-25449.55457.35448.35455.21
2008-04-24442.27448.57441.42447.60
2008-04-23435.63447.44432.95442.43
2008-04-22443.19443.46431.57440.05
2008-04-21450.15453.23443.12445.54
2008-04-18438.56447.43436.10444.93
2008-04-17443.61446.96436.23439.33
2008-04-16437.07440.09430.91438.31
2008-04-15443.06443.44431.28433.48
2008-04-14452.97452.97439.80444.69
2008-04-11444.86460.36443.74459.33
2008-04-10448.77449.92440.48440.83
2008-04-09458.83461.89447.23451.67
2008-04-08464.60470.57454.72456.24
2008-04-07454.74465.64453.53463.25
2008-04-04448.49458.95445.72455.78
2008-04-03445.16452.86444.27452.86
2008-04-02434.84443.07434.84442.72
2008-04-01422.79430.50421.17429.34
2008-03-31425.06426.54418.58421.63
2008-03-28414.73428.59414.36426.70
2008-03-27409.90413.74406.76412.86
2008-03-26412.04414.82409.32413.52
2008-03-25434.56435.64412.90418.91
2008-03-24423.30435.55422.93430.29
2008-03-21402.04421.16401.98420.14
2008-03-19398.19402.95393.61398.71
2008-03-18378.27392.63378.27392.63
2008-03-17385.62387.55376.39377.04
2008-03-14387.89396.74384.35385.36
2008-03-13386.68388.56383.70383.70
2008-03-12388.39395.66388.23393.16
2008-03-11377.26382.95372.37382.81
2008-03-10393.54394.02380.65382.23
2008-03-07402.75402.75396.25396.68
2008-03-06408.04409.70404.91408.25
2008-03-05405.43409.95403.92407.56
2008-03-04413.83413.83404.61405.06
2008-03-03422.24422.24411.81412.58
2008-02-29434.19434.19422.22428.00
2008-02-28436.65436.95433.39436.44
2008-02-27435.02440.45434.46438.99
2008-02-26441.47444.92430.23430.67
2008-02-25427.49437.90426.83437.90
2008-02-22432.83433.35421.13424.32
2008-02-21426.33436.45425.72435.68
2008-02-20435.97436.07425.51425.99
2008-02-19443.18443.59433.56436.10
2008-02-18436.92447.05436.74442.09
2008-02-15425.69436.00424.48434.93
2008-02-14425.49429.77422.86427.81
2008-02-13425.98426.39421.60421.60
2008-02-12426.86427.29419.05420.90
2008-02-08427.62433.90427.62431.50
2008-02-07428.50430.29418.72428.35
2008-02-06435.30435.34424.76430.17
2008-02-05448.95448.95438.47441.41
2008-02-04450.31455.20449.45453.80
2008-02-01445.82449.88443.90445.14
2008-01-31439.65444.19435.16444.19
2008-01-30448.41448.58439.64441.52
2008-01-29436.86451.14436.73450.24
2008-01-28450.26451.59430.46430.46
2008-01-25429.27455.28429.07455.28
2008-01-24427.07429.56421.03423.52
2008-01-23424.81444.53423.14428.22
2008-01-22435.61435.70418.31418.80
2008-01-21450.48454.24441.73441.73
2008-01-18473.81473.81445.96457.00
2008-01-17483.93484.51476.10480.40
2008-01-16494.79497.67487.44489.52
2008-01-15501.31503.08497.11497.75
2008-01-11512.92512.98503.50503.64
2008-01-10514.99515.66505.59508.91
2008-01-09505.34516.36502.31516.36
2008-01-08506.33513.53504.10509.83
2008-01-07516.08517.36506.63509.01
2008-01-04535.29535.40519.52522.92

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