業種別株価指数 パルプ・紙 日足 時系列データ (2012年)

業種別株価指数 パルプ・紙
 
 
始値 
高値 
安値 
終値 
2012-12-28290.87291.81287.17289.16
2012-12-27280.60290.32280.24288.27
2012-12-26275.84280.35275.84278.45
2012-12-25275.12278.07273.87275.26
2012-12-21277.96278.06268.96272.42
2012-12-20276.97278.05271.10275.07
2012-12-19267.77278.05266.65277.43
2012-12-18257.44266.87257.44264.58
2012-12-17260.05260.93255.45256.45
2012-12-14258.00258.65255.74257.36
2012-12-13255.64259.89255.61258.92
2012-12-12253.06255.05252.63253.50
2012-12-11252.75253.06251.02251.79
2012-12-10257.04257.04251.98252.60
2012-12-07254.93256.28253.54254.04
2012-12-06254.81257.96253.67254.46
2012-12-05257.30261.62253.97254.77
2012-12-04256.30257.89253.21257.76
2012-12-03260.67262.91259.53261.09
2012-11-30257.58260.24255.75257.79
2012-11-29253.34257.60252.56257.34
2012-11-28254.61256.34250.42250.96
2012-11-27255.51257.61255.14256.67
2012-11-26252.26255.15251.97252.82
2012-11-22250.40251.84248.34249.57
2012-11-21246.81250.32245.09247.17
2012-11-20247.11247.90245.20246.52
2012-11-19244.31245.82242.24245.03
2012-11-16238.02240.23237.29240.23
2012-11-15233.10238.09230.87237.14
2012-11-14233.57234.88232.52233.53
2012-11-13232.10234.79231.92234.43
2012-11-12230.19232.65229.41230.96
2012-11-09231.80232.30229.69231.59
2012-11-08237.75239.03234.14234.46
2012-11-07240.73243.29239.25241.26
2012-11-06239.87240.65237.73238.67
2012-11-05241.24244.92239.60240.70
2012-11-02236.79243.58236.79243.46
2012-11-01230.86234.89229.61234.50
2012-10-31229.72233.73228.73231.03
2012-10-30228.50230.91225.85227.84
2012-10-29230.25231.38227.43228.93
2012-10-26233.23233.52228.07229.57
2012-10-25228.20232.07228.05231.79
2012-10-24225.96228.76225.39227.24
2012-10-23233.70234.18228.98229.51
2012-10-22228.32234.47227.82233.22
2012-10-19232.03236.16231.47233.54
2012-10-18230.97233.27229.29232.23
2012-10-17222.64231.63221.92229.73
2012-10-16218.54219.58215.12219.46
2012-10-15213.44216.86211.27216.76
2012-10-12216.15216.84212.25212.56
2012-10-11212.63218.45212.63214.65
2012-10-10214.58216.05212.73213.76
2012-10-09221.70221.86217.08217.47
2012-10-05226.90227.64224.24226.78
2012-10-04226.48226.90220.77225.19
2012-10-03229.95230.41224.87225.52
2012-10-02236.07236.11231.69231.97
2012-10-01233.39235.69231.02234.88
2012-09-28237.84240.45232.62234.16
2012-09-27236.64238.54234.19237.06
2012-09-26243.62244.68238.96240.45
2012-09-25246.24246.91243.61246.91
2012-09-24247.96248.20244.19246.37
2012-09-21245.92248.77243.19248.77
2012-09-20251.45252.41244.16244.91
2012-09-19250.04251.29243.29249.60
2012-09-18248.54250.42247.41248.06
2012-09-14244.92248.91244.06247.92
2012-09-13237.84244.08236.84242.37
2012-09-12234.65237.93234.30237.64
2012-09-11235.06235.24232.55234.87
2012-09-10234.27238.92233.22235.38
2012-09-07230.40232.13228.23231.90
2012-09-06229.27229.27224.64225.17
2012-09-05233.08233.16228.15228.59
2012-09-04235.16235.67232.69233.85
2012-09-03236.63238.47234.56234.56
2012-08-31239.09239.98235.34235.78
2012-08-30245.00245.37238.94240.11
2012-08-29246.00247.05243.62245.68
2012-08-28251.83251.83245.40245.83
2012-08-27253.83254.24250.47250.47
2012-08-24252.37253.67250.37252.12
2012-08-23250.91255.85249.54255.07
2012-08-22257.71257.78251.36252.18
2012-08-21259.12260.58257.94258.67
2012-08-20259.69263.36259.33260.59
2012-08-17255.40257.05252.88256.81
2012-08-16255.71255.71253.39255.10
2012-08-15257.37257.37253.80255.63
2012-08-14249.85256.75249.85256.59
2012-08-13247.95251.72246.81249.61
2012-08-10247.27250.03246.48248.20
2012-08-09243.91249.12243.74247.31
2012-08-08243.27246.68241.37243.99
2012-08-07236.00241.43234.82240.49
2012-08-06238.07239.27235.39236.69
2012-08-03238.39238.39232.27234.69
2012-08-02243.55243.91241.56242.08
2012-08-01246.84246.84243.51244.24
2012-07-31245.39249.99244.77249.53
2012-07-30244.88247.45243.40246.66
2012-07-27240.90242.38240.39241.38
2012-07-26237.02239.23235.98237.99
2012-07-25237.71238.15234.68235.62
2012-07-24242.52242.87238.57239.15
2012-07-23247.16247.44243.75243.75
2012-07-20257.39257.55249.30249.69
2012-07-19258.08260.99255.88256.65
2012-07-18263.53264.69257.13257.26
2012-07-17267.91267.97262.60262.74
2012-07-13266.50270.22265.68268.31
2012-07-12274.84275.25267.35268.05
2012-07-11278.66278.66274.11274.98
2012-07-10280.09284.44279.68279.96
2012-07-09278.43279.92277.46278.83
2012-07-06280.62282.45278.58280.63
2012-07-05282.58284.20281.08281.10
2012-07-04284.99285.85282.30282.67
2012-07-03288.25290.25282.22283.62
2012-07-02291.78291.78285.84287.44
2012-06-29284.06289.82281.64289.14
2012-06-28277.15284.31276.95283.80
2012-06-27272.13276.38270.20275.95
2012-06-26272.37276.18270.72271.97
2012-06-25279.47280.33273.90274.40
2012-06-22270.64276.74270.39275.55
2012-06-21273.52275.29271.02273.62
2012-06-20268.57272.32268.57270.47
2012-06-19260.88266.79259.88263.24
2012-06-18262.86263.83260.88261.80
2012-06-15256.45258.58254.88256.48
2012-06-14254.47255.86252.13254.52
2012-06-13254.09257.21253.65254.31
2012-06-12252.90254.10250.07252.07
2012-06-11257.49258.69256.01256.84
2012-06-08259.51259.51251.65253.08
2012-06-07262.41262.84258.46260.97
2012-06-06257.34257.42252.57256.93
2012-06-05266.27268.05252.51257.52
2012-06-04265.74266.51261.86264.51
2012-06-01274.88276.71270.66271.72
2012-05-31270.99280.06270.41277.50
2012-05-30279.21279.96272.80274.71
2012-05-29279.21279.76274.83278.73
2012-05-28281.81283.19278.07278.62
2012-05-25283.70284.07279.27281.72
2012-05-24282.55284.73279.74281.35
2012-05-23285.75285.75279.05280.82
2012-05-22286.08289.15285.44287.21
2012-05-21283.25286.57283.18284.58
2012-05-18288.90288.90280.52283.56
2012-05-17289.66293.81286.83292.79
2012-05-16295.24295.24287.06290.05
2012-05-15303.80304.10292.70295.13
2012-05-14317.45318.20302.44305.99
2012-05-11325.38325.40317.42317.48
2012-05-10319.94326.60319.30325.92
2012-05-09326.63326.63319.67322.70
2012-05-08329.80329.80326.25327.68
2012-05-07328.60330.10327.23327.27
2012-05-02333.35334.85331.92333.76
2012-05-01337.33337.98331.67332.70
2012-04-27341.87342.31335.39337.25
2012-04-26342.28345.47340.12341.65
2012-04-25340.92341.46339.49341.46
2012-04-24338.74339.79337.25338.30
2012-04-23343.05344.16340.20341.54
2012-04-20345.33345.47340.91343.06
2012-04-19346.59346.59343.32343.97
2012-04-18343.92349.90343.92348.96
2012-04-17346.06347.10343.43344.55
2012-04-16335.25344.95334.11343.47
2012-04-13336.97338.14334.69336.42
2012-04-12339.11339.15335.44336.19
2012-04-11342.37343.03335.07338.35
2012-04-10343.70344.06341.68343.34
2012-04-09343.98344.83342.10343.07
2012-04-06344.71347.56343.62345.37
2012-04-05344.14351.66344.14349.92
2012-04-04349.37350.29343.72344.95
2012-04-03353.51353.59349.76350.56
2012-04-02357.50357.50351.06352.13
2012-03-30359.23359.23356.09357.98
2012-03-29361.81362.22358.16360.41
2012-03-28360.36362.17357.72360.95
2012-03-27362.66367.96361.95367.42
2012-03-26360.00361.32356.54356.54
2012-03-23362.96363.11359.10359.84
2012-03-22364.18364.98361.56364.98
2012-03-21366.95367.31363.35363.67
2012-03-19368.52369.85366.33366.81
2012-03-16367.77371.83366.76369.83
2012-03-15368.27371.38367.82368.56
2012-03-14376.12376.16366.43366.43
2012-03-13373.36379.06371.41371.41
2012-03-12380.50380.50370.82371.27
2012-03-09378.61385.03376.68381.13
2012-03-08375.24375.24370.44373.87
2012-03-07374.14375.04368.90373.43
2012-03-06367.90378.05367.39376.41
2012-03-05365.28369.15363.84367.56
2012-03-02363.83368.52361.97365.84
2012-03-01361.17364.93359.92362.56
2012-02-29366.23368.20359.22359.81
2012-02-28359.87364.88357.86364.33
2012-02-27358.11361.64356.98359.85
2012-02-24360.62364.27355.50356.97
2012-02-23359.36359.97355.59358.85
2012-02-22352.41361.30352.41359.30
2012-02-21351.22354.83350.44351.73
2012-02-20353.52354.77350.85351.59
2012-02-17350.86351.53348.69350.00
2012-02-16351.47353.12345.72346.58
2012-02-15349.94356.29349.17353.69
2012-02-14346.92350.76345.15349.42
2012-02-13345.31347.17342.63345.29
2012-02-10348.72348.73344.62346.18
2012-02-09339.68355.66339.68348.59
2012-02-08336.42338.31334.64337.12
2012-02-07332.52334.75332.29333.31
2012-02-06337.25337.25331.21333.60
2012-02-03344.96348.63334.82336.04
2012-02-02345.59348.91344.43344.54
2012-02-01343.38347.80342.38344.98
2012-01-31341.88345.28341.36343.94
2012-01-30342.87342.88338.98340.62
2012-01-27340.86344.93339.93342.76
2012-01-26335.23342.37334.30340.55
2012-01-25334.25335.29332.91334.51
2012-01-24334.84335.07332.09333.57
2012-01-23338.68338.84333.41334.29
2012-01-20340.97344.02339.00341.10
2012-01-19334.45340.04334.45337.62
2012-01-18333.05337.68331.74334.19
2012-01-17333.23334.10330.61332.29
2012-01-16335.08335.08330.64332.23
2012-01-13337.47339.98335.87338.91
2012-01-12335.61336.89334.21335.35
2012-01-11336.18337.61334.06336.57
2012-01-10340.86342.05336.03336.43
2012-01-06342.48342.56336.79339.22
2012-01-05345.28346.36342.38343.19
2012-01-04346.73349.89345.77346.55

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