業種別株価指数 パルプ・紙 日足 時系列データ (2009年)

業種別株価指数 パルプ・紙
 
 
始値 
高値 
安値 
終値 
2009-12-30393.65394.62387.95388.53
2009-12-29392.14393.51390.50392.13
2009-12-28385.96392.33385.90390.26
2009-12-25383.01385.74382.57384.84
2009-12-24379.29381.94379.20380.71
2009-12-22378.50379.60376.60377.04
2009-12-21375.90378.20375.60377.10
2009-12-18373.79376.34371.71375.73
2009-12-17374.59375.14372.66373.19
2009-12-16374.51377.87372.62374.82
2009-12-15374.36379.77373.77375.22
2009-12-14378.73379.00373.92376.97
2009-12-11378.70381.45374.22380.86
2009-12-10380.50382.85375.24376.41
2009-12-09381.90384.53379.83383.77
2009-12-08382.63384.06379.82382.19
2009-12-07386.50388.28380.65382.41
2009-12-04391.73392.07383.40384.53
2009-12-03386.50392.88384.56392.88
2009-12-02381.98386.20380.23382.39
2009-12-01374.52384.57373.37384.57
2009-11-30369.03375.87364.96375.87
2009-11-27366.27372.98365.41366.58
2009-11-26364.32368.74362.90366.35
2009-11-25367.80370.88365.33366.11
2009-11-24368.85370.45364.74366.93
2009-11-20367.26370.49366.65370.49
2009-11-19369.15372.37366.29370.75
2009-11-18365.73368.37365.25367.32
2009-11-17373.65373.72365.12367.47
2009-11-16374.97375.35371.71373.36
2009-11-13373.73377.46372.95377.16
2009-11-12380.45380.84372.99374.15
2009-11-11384.06385.92380.38381.21
2009-11-10386.70387.17382.57382.65
2009-11-09388.00388.00382.91383.69
2009-11-06389.66389.66384.49387.79
2009-11-05397.24397.24386.09388.10
2009-11-04391.41400.18390.67400.18
2009-11-02390.57393.89388.22392.15
2009-10-30397.96399.41392.85394.59
2009-10-29395.18398.17394.18395.43
2009-10-28400.84401.76395.19397.78
2009-10-27404.51405.54399.47400.80
2009-10-26409.71410.37403.87405.16
2009-10-23413.39420.96410.30410.84
2009-10-22415.25416.21406.45412.34
2009-10-21417.13419.27412.82417.65
2009-10-20423.35424.31418.99421.55
2009-10-19419.90423.25419.46421.96
2009-10-16416.48419.36415.54418.83
2009-10-15414.06419.23413.60417.72
2009-10-14409.14412.05406.58411.72
2009-10-13407.92409.42404.04407.98
2009-10-09414.24416.16407.35408.89
2009-10-08409.78416.97406.58411.10
2009-10-07401.69410.59401.61409.25
2009-10-06403.46403.89396.02398.89
2009-10-05401.78402.32396.02402.32
2009-10-02408.33408.33401.18405.52
2009-10-01408.87411.18401.28409.74
2009-09-30407.29413.78405.72413.78
2009-09-29411.70411.70406.42407.67
2009-09-28409.02411.68405.97408.80
2009-09-25417.94418.15407.68407.86
2009-09-24417.58421.31415.53421.31
2009-09-18419.54419.54409.67413.39
2009-09-17420.45422.49416.43421.56
2009-09-16427.52429.45419.14419.29
2009-09-15434.35437.46427.06427.64
2009-09-14432.09435.79428.96432.51
2009-09-11437.37437.37430.58431.82
2009-09-10433.45437.91432.36437.70
2009-09-09432.71435.24429.00430.30
2009-09-08433.59436.33432.42432.95
2009-09-07433.71436.51433.23434.12
2009-09-04434.84434.91431.17432.67
2009-09-03428.42438.25428.27435.09
2009-09-02438.11438.16429.06431.24
2009-09-01441.05447.09441.03444.70
2009-08-31439.62446.81435.44440.41
2009-08-28431.40436.89431.19436.89
2009-08-27431.73435.54426.45429.64
2009-08-26425.90435.86424.95435.36
2009-08-25424.57427.70421.58422.58
2009-08-24426.02430.10425.27426.90
2009-08-21423.55423.98415.29421.22
2009-08-20419.79427.36418.79425.63
2009-08-19417.42420.09416.32417.25
2009-08-18419.04420.92416.61419.06
2009-08-17424.70424.70417.24417.70
2009-08-14427.14427.67424.87427.67
2009-08-13426.68427.17423.73424.69
2009-08-12429.11429.49423.48423.48
2009-08-11426.85433.06426.51433.06
2009-08-10430.31433.22426.94429.11
2009-08-07420.98429.96420.92427.81
2009-08-06421.58422.77414.26421.66
2009-08-05419.20427.04417.05424.47
2009-08-04413.84419.13411.05415.22
2009-08-03417.33417.76411.84414.14
2009-07-31414.04416.45411.58416.45
2009-07-30414.47415.03410.38412.82
2009-07-29414.99416.91412.17414.02
2009-07-28413.95415.15412.17414.81
2009-07-27414.60417.18412.05413.06
2009-07-24413.66414.05409.67411.67
2009-07-23409.12414.18408.47411.30
2009-07-22404.83411.24403.95409.00
2009-07-21403.23406.38403.12406.12
2009-07-17395.98400.26395.45399.13
2009-07-16395.87399.74394.45395.36
2009-07-15392.92396.70391.86393.43
2009-07-14388.84391.70383.20391.70
2009-07-13393.87395.34385.87385.87
2009-07-10395.00399.06392.94397.61
2009-07-09400.29401.89393.24395.51
2009-07-08399.32400.85396.62399.31
2009-07-07404.64405.44399.74401.84
2009-07-06405.67408.02403.44405.75
2009-07-03413.49413.51405.47406.41
2009-07-02422.77422.98415.49416.59
2009-07-01419.95425.61419.39420.98
2009-06-30422.11423.48419.46422.32
2009-06-29416.41428.09416.41420.79
2009-06-26409.72413.56409.19412.25
2009-06-25411.47412.35408.58409.96
2009-06-24410.32411.98407.22409.70
2009-06-23409.28411.86407.67410.94
2009-06-22409.30413.80408.94409.96
2009-06-19415.27415.27407.14408.96
2009-06-18416.01419.68413.14415.75
2009-06-17410.07418.00407.78417.61
2009-06-16418.09420.23408.73409.38
2009-06-15418.99422.21415.89421.71
2009-06-12417.97418.75414.42417.25
2009-06-11424.13424.23418.38418.77
2009-06-10421.01424.98419.27424.52
2009-06-09416.47426.01416.47424.68
2009-06-08421.28421.68415.35415.64
2009-06-05426.93428.15420.53423.05
2009-06-04420.40429.04416.55428.14
2009-06-03428.30429.12419.87421.49
2009-06-02440.92441.08429.57430.26
2009-06-01434.44439.25428.82436.58
2009-05-29434.34434.84426.99434.11
2009-05-28431.70435.40429.67432.76
2009-05-27441.03441.03431.69433.49
2009-05-26441.31441.58432.63437.34
2009-05-25442.48446.38439.03440.88
2009-05-22438.28445.62438.28442.77
2009-05-21439.06442.88436.60441.11
2009-05-20448.01449.06438.15439.60
2009-05-19434.69448.39434.14446.55
2009-05-18439.03439.75429.55429.55
2009-05-15444.54444.58431.56438.52
2009-05-14449.03461.29444.15447.27
2009-05-13442.04455.91440.65452.61
2009-05-12430.88445.67430.88443.37
2009-05-11434.35435.11428.78430.36
2009-05-08428.39433.61423.80433.61
2009-05-07434.55439.85427.24429.11
2009-05-01428.55438.48423.81428.85
2009-04-30428.60435.17427.29427.29
2009-04-28435.04439.90426.82427.06
2009-04-27440.84442.51434.99438.43
2009-04-24431.00443.38428.60437.47
2009-04-23423.52427.22419.05426.79
2009-04-22420.67425.86419.79422.82
2009-04-21429.31429.31412.23418.13
2009-04-20432.05436.47428.35434.59
2009-04-17432.09437.59430.27432.60
2009-04-16434.14436.44427.49430.25
2009-04-15419.31432.28418.80429.61
2009-04-14415.99423.00410.41419.78
2009-04-13419.99423.24413.58417.62
2009-04-10417.98422.33415.71422.08
2009-04-09406.69415.22406.69413.40
2009-04-08420.38420.38403.27406.16
2009-04-07419.22427.52414.47425.48
2009-04-06428.95430.98416.38419.84
2009-04-03424.93426.33415.35426.08
2009-04-02423.44425.02413.55421.22
2009-04-01400.39417.97398.00417.12
2009-03-31406.00415.72398.66399.81
2009-03-30434.86436.70410.97410.97
2009-03-27423.58439.60421.80436.36
2009-03-26409.90422.69404.02421.70
2009-03-25407.11409.87399.78409.87
2009-03-24405.72408.26401.40406.59
2009-03-23383.81403.36383.81402.17
2009-03-19375.03387.72375.03384.96
2009-03-18383.68384.39370.34372.53
2009-03-17373.77386.53372.92382.87
2009-03-16366.97379.23366.97375.74
2009-03-13357.91368.28357.04363.04
2009-03-12360.33361.36353.87356.32
2009-03-11356.30371.71356.05363.40
2009-03-10353.59354.43347.78350.08
2009-03-09363.86365.83353.19355.35
2009-03-06364.34371.93356.95366.31
2009-03-05362.42374.61360.53369.60
2009-03-04352.57366.32350.75361.07
2009-03-03352.00361.12346.05356.26
2009-03-02364.10364.28351.85357.33
2009-02-27361.73376.17356.76369.60
2009-02-26360.36372.92356.93361.63
2009-02-25368.38382.43354.19360.36
2009-02-24372.00372.23355.74361.80
2009-02-23384.76384.76370.50377.61
2009-02-20398.04405.03379.95385.69
2009-02-19399.38400.63390.31396.47
2009-02-18401.69402.12393.57398.86
2009-02-17423.37423.37406.24406.83
2009-02-16427.20436.08423.74426.44
2009-02-13412.71429.90412.18425.73
2009-02-12425.34426.22408.12408.85
2009-02-10435.82446.83428.68431.39
2009-02-09440.06446.27429.68430.97
2009-02-06420.88437.50419.84435.04
2009-02-05418.75424.10413.40416.20
2009-02-04417.46425.10405.11421.76
2009-02-03414.09423.11412.15418.53
2009-02-02432.50432.50414.90415.63
2009-01-30428.97435.61425.65435.61
2009-01-29429.12430.22417.22427.56
2009-01-28429.68430.19413.13425.28
2009-01-27430.66434.87424.93428.83
2009-01-26416.70430.16415.64426.34
2009-01-23430.61432.77416.06416.79
2009-01-22428.70433.26424.47432.10
2009-01-21436.74436.78422.09423.85
2009-01-20445.91446.38437.95442.50
2009-01-19447.87450.09444.01447.91
2009-01-16439.47448.58438.12446.92
2009-01-15446.14446.19430.17435.39
2009-01-14457.63459.43448.09452.45
2009-01-13466.27471.33457.03457.03
2009-01-09463.14468.23462.02462.92
2009-01-08466.36477.27456.00457.30
2009-01-07497.52497.52460.16460.39
2009-01-06535.53535.79502.10503.48
2009-01-05546.24548.51533.95536.85

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