業種別株価指数 パルプ・紙 日足 時系列データ (2010年)

業種別株価指数 パルプ・紙
 
 
始値 
高値 
安値 
終値 
2010-12-30374.16374.16369.46370.84
2010-12-29371.16375.13370.67374.54
2010-12-28373.61373.69371.94372.11
2010-12-27372.79374.41371.94373.25
2010-12-24372.97374.13371.82373.23
2010-12-22370.28374.87370.19373.16
2010-12-21368.88371.33366.93370.34
2010-12-20369.32369.32366.50366.58
2010-12-17369.53371.15368.00368.95
2010-12-16369.73371.68366.91371.15
2010-12-15372.80372.99368.53369.62
2010-12-14373.02374.04370.55373.36
2010-12-13372.14374.26369.22374.26
2010-12-10372.60372.60366.54370.39
2010-12-09371.06371.68368.56370.04
2010-12-08363.63370.57363.05370.57
2010-12-07359.16363.67358.38363.00
2010-12-06358.37360.23356.83360.07
2010-12-03361.41361.62357.47358.53
2010-12-02358.50360.21356.49360.14
2010-12-01352.16355.66351.92353.84
2010-11-30357.88358.21352.50352.50
2010-11-29354.51359.46354.19357.48
2010-11-26356.64357.39353.44353.44
2010-11-25356.68358.13353.47356.90
2010-11-24356.05358.99354.48354.77
2010-11-22360.53361.21357.31359.09
2010-11-19361.39361.51358.13359.63
2010-11-18350.10360.76348.75360.09
2010-11-17346.23349.81344.80349.17
2010-11-16353.62354.23348.77349.14
2010-11-15351.74353.29349.21352.77
2010-11-12351.62353.92348.68349.73
2010-11-11350.39356.83349.71352.83
2010-11-10346.60348.54344.77348.54
2010-11-09342.26345.96341.63345.19
2010-11-08339.67342.25338.50342.25
2010-11-05337.24339.01336.20337.74
2010-11-04342.89346.08334.67335.36
2010-11-02343.76344.05340.72341.52
2010-11-01344.96347.22342.87342.90
2010-10-29344.00345.12342.19344.85
2010-10-28349.15349.15343.96344.42
2010-10-27354.09354.21348.48349.74
2010-10-26354.28355.73350.06350.14
2010-10-25349.94354.92349.22351.86
2010-10-22348.91352.30348.67350.69
2010-10-21348.66349.57345.01349.08
2010-10-20345.98350.69343.69347.26
2010-10-19347.74350.47346.71347.62
2010-10-18348.13349.89346.76348.20
2010-10-15354.50354.51348.13348.70
2010-10-14354.75355.92351.77354.99
2010-10-13357.83358.17352.37352.53
2010-10-12365.12365.12354.24354.24
2010-10-08366.38369.24365.29365.33
2010-10-07368.97370.39364.65366.43
2010-10-06360.04371.00359.81369.62
2010-10-05347.87360.76347.81358.88
2010-10-04356.62356.62348.00348.40
2010-10-01358.46358.46355.32357.36
2010-09-30363.89364.97355.49355.90
2010-09-29359.88364.21358.77362.86
2010-09-28360.73361.80357.59358.17
2010-09-27365.02365.02362.08363.93
2010-09-24360.05364.15359.10361.76
2010-09-22362.29364.76361.81362.48
2010-09-21366.15366.19361.38361.54
2010-09-17363.27364.67362.26364.51
2010-09-16368.04368.04361.81362.52
2010-09-15365.34370.19363.48366.71
2010-09-14365.79365.97363.62365.05
2010-09-13367.49368.18364.81365.17
2010-09-10365.74368.19364.41365.49
2010-09-09368.35369.14364.68365.45
2010-09-08367.82370.44364.53365.75
2010-09-07369.08371.30368.49371.08
2010-09-06368.53371.78365.34371.45
2010-09-03368.45369.33363.82366.72
2010-09-02374.87374.87367.45370.40
2010-09-01371.65371.89366.24370.81
2010-08-31385.39385.81372.50373.46
2010-08-30386.44391.70386.08389.57
2010-08-27376.23383.04375.87382.65
2010-08-26375.42378.81374.31378.81
2010-08-25380.14380.39374.97376.57
2010-08-24383.49384.63380.97382.18
2010-08-23389.76390.99385.05385.48
2010-08-20395.19395.50390.33391.02
2010-08-19399.10400.59397.56399.53
2010-08-18394.63402.21393.05400.94
2010-08-17389.18395.62388.70393.73
2010-08-16387.44391.02386.31390.74
2010-08-13390.79390.79384.75390.08
2010-08-12383.82390.11383.40389.86
2010-08-11394.57394.97386.74387.41
2010-08-10402.74404.39395.99397.20
2010-08-09397.14402.77396.88402.28
2010-08-06398.12399.09396.48398.75
2010-08-05400.09402.39397.97401.60
2010-08-04395.39399.75395.39396.47
2010-08-03395.87395.87392.45395.55
2010-08-02394.26396.57391.03391.50
2010-07-30399.16399.16392.97393.22
2010-07-29402.70403.77400.14400.62
2010-07-28404.48407.96404.29405.41
2010-07-27400.40403.38398.40399.71
2010-07-26399.86404.77399.18400.40
2010-07-23396.54399.10395.18396.65
2010-07-22395.48397.99391.86392.89
2010-07-21398.27398.65393.99395.49
2010-07-20395.13400.49394.33396.80
2010-07-16399.02400.35396.60398.39
2010-07-15400.69405.03400.66400.98
2010-07-14401.73403.98399.53400.43
2010-07-13401.46402.42395.90396.83
2010-07-12405.49407.54400.98401.01
2010-07-09413.13413.13405.66407.30
2010-07-08412.67414.21408.55410.98
2010-07-07403.34407.37402.02406.14
2010-07-06400.42404.77395.51404.30
2010-07-05400.78401.79397.97400.76
2010-07-02402.03402.03397.62398.73
2010-07-01406.15406.30399.87401.10
2010-06-30418.57419.26409.15409.23
2010-06-29423.80425.39420.36421.25
2010-06-28426.14428.50422.27423.00
2010-06-25420.07427.11420.00424.63
2010-06-24426.05427.94423.13423.14
2010-06-23420.16428.08419.70425.36
2010-06-22424.44429.28422.91424.27
2010-06-21423.12428.23423.05427.54
2010-06-18417.13420.66416.02420.16
2010-06-17414.05419.57413.95417.03
2010-06-16414.14415.81412.64414.41
2010-06-15413.06413.69410.28412.25
2010-06-14417.61419.65414.37415.56
2010-06-11419.06419.45411.82412.95
2010-06-10406.87413.43406.87412.68
2010-06-09408.51409.39404.61408.18
2010-06-08408.75413.17407.56409.75
2010-06-07414.48414.90408.21409.81
2010-06-04422.64423.92418.71419.91
2010-06-03420.44424.83420.19423.11
2010-06-02418.13424.38415.95416.40
2010-06-01414.24423.66413.23420.35
2010-05-31408.02416.61408.02413.79
2010-05-28409.28410.10405.44406.02
2010-05-27405.74407.64403.33405.39
2010-05-26410.55412.34405.43405.68
2010-05-25414.13418.49409.19412.92
2010-05-24415.24426.90413.81419.13
2010-05-21415.85416.83410.34414.19
2010-05-20423.90428.39420.01424.11
2010-05-19428.42428.42418.82427.55
2010-05-18424.28434.58423.65430.12
2010-05-17427.45430.66422.42425.79
2010-05-14420.64428.66419.90427.14
2010-05-13424.22426.94421.83424.10
2010-05-12420.56422.80417.57419.17
2010-05-11424.73424.73418.55420.13
2010-05-10410.74427.10409.00424.16
2010-05-07409.96415.40403.64415.40
2010-05-06421.01421.55415.03418.19
2010-04-30423.37428.60423.31426.97
2010-04-28421.26421.76415.46417.33
2010-04-27429.70430.06426.49428.53
2010-04-26423.01433.01423.01431.41
2010-04-23419.06421.54416.14421.54
2010-04-22419.55421.10412.68419.91
2010-04-21419.45422.09418.14421.11
2010-04-20410.67416.38410.06413.82
2010-04-19411.68414.23408.28408.28
2010-04-16418.42418.67415.02415.86
2010-04-15420.07420.19415.86418.07
2010-04-14421.17422.19417.22419.96
2010-04-13422.66422.74417.26418.34
2010-04-12423.49426.37421.73424.89
2010-04-09413.73423.88410.61423.16
2010-04-08407.36415.78407.05414.67
2010-04-07406.90411.31406.90410.54
2010-04-06402.54405.11400.90404.50
2010-04-05404.20404.24400.70402.31
2010-04-02405.51405.99401.34403.04
2010-04-01400.91405.05399.24404.93
2010-03-31400.15402.63399.12401.41
2010-03-30394.82404.67393.95404.66
2010-03-29393.12394.86390.63391.50
2010-03-26399.74399.74396.85399.54
2010-03-25401.37401.62397.87398.60
2010-03-24401.86403.99398.89400.71
2010-03-23401.94406.47398.74399.51
2010-03-19396.94403.72396.52402.11
2010-03-18393.31397.21393.06394.63
2010-03-17393.19393.19390.06392.77
2010-03-16392.71393.88390.17391.36
2010-03-15394.73397.01391.09391.98
2010-03-12392.45395.28390.33393.78
2010-03-11391.44392.95389.09392.16
2010-03-10392.84394.19390.63390.63
2010-03-09390.02394.66389.87392.31
2010-03-08389.87390.77387.46390.51
2010-03-05381.92385.80381.89384.40
2010-03-04381.66381.78377.05379.37
2010-03-03381.68384.13379.51381.54
2010-03-02379.50381.05377.47381.05
2010-03-01377.61382.36377.61380.49
2010-02-26379.27380.29377.01377.18
2010-02-25380.48380.48376.89378.16
2010-02-24380.00381.29375.99378.38
2010-02-23381.54382.27379.24381.71
2010-02-22380.70386.67379.73382.48
2010-02-19379.35380.11374.86375.10
2010-02-18379.59381.28378.29380.60
2010-02-17378.43379.25375.38378.51
2010-02-16377.32380.04377.20379.20
2010-02-15381.14382.41376.85378.43
2010-02-12379.46381.04378.12380.50
2010-02-10383.54383.59379.41379.41
2010-02-09382.43382.58380.02381.62
2010-02-08389.59389.59385.22385.53
2010-02-05390.15392.62388.66389.16
2010-02-04402.92406.21392.07396.46
2010-02-03392.54397.64392.20396.75
2010-02-02384.34388.38381.83388.30
2010-02-01381.15382.55376.75382.20
2010-01-29385.88386.77379.91379.91
2010-01-28385.21388.45382.41386.97
2010-01-27387.19388.14383.99383.99
2010-01-26389.44389.69383.36383.85
2010-01-25389.60393.09389.60390.88
2010-01-22394.24394.82386.13390.58
2010-01-21398.87401.37397.92398.93
2010-01-20405.05406.08400.68400.72
2010-01-19400.46404.95400.34403.79
2010-01-18400.54400.84397.13399.55
2010-01-15403.13404.69401.16404.69
2010-01-14406.09407.03402.07405.79
2010-01-13403.32408.41403.32405.09
2010-01-12404.20407.65402.63405.37
2010-01-08404.78405.99399.98403.86
2010-01-07403.35406.37401.97404.53
2010-01-06397.85403.67396.08403.02
2010-01-05395.60398.10394.09395.63
2010-01-04390.01394.12390.01392.37

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