業種別株価指数 パルプ・紙 日足 時系列データ (2013年)

業種別株価指数 パルプ・紙
 
 
始値 
高値 
安値 
終値 
2013-12-30460.60460.60450.02453.23
2013-12-27460.66462.09455.06462.09
2013-12-26447.20460.60447.20458.11
2013-12-25436.93445.81436.65445.66
2013-12-24434.08441.39433.88438.39
2013-12-20428.84432.30426.59432.30
2013-12-19433.47434.41427.29429.82
2013-12-18422.66429.88421.72429.67
2013-12-17415.60423.53415.17423.23
2013-12-16417.10417.10410.00413.07
2013-12-13415.78424.36415.46418.68
2013-12-12413.99418.13409.63417.85
2013-12-11419.85419.85412.72417.24
2013-12-10427.13427.66423.80424.62
2013-12-09419.22426.23419.22425.83
2013-12-06409.01413.10408.55412.89
2013-12-05417.04417.45407.45409.04
2013-12-04419.15420.48410.23414.61
2013-12-03420.05428.34419.42425.19
2013-12-02414.11415.19410.14414.28
2013-11-29417.42417.74409.12413.04
2013-11-28409.88416.89409.88416.89
2013-11-27402.13408.70401.00405.35
2013-11-26404.76407.92403.43405.51
2013-11-25404.39409.32404.28408.99
2013-11-22403.33406.17400.73403.38
2013-11-21398.19406.12396.09401.18
2013-11-20393.21397.76393.21396.93
2013-11-19394.33396.03391.40392.77
2013-11-18399.72399.72393.78395.66
2013-11-15393.69396.29391.48395.69
2013-11-14387.45390.96383.07389.51
2013-11-13386.67390.70384.01385.79
2013-11-12376.74385.72373.74385.72
2013-11-11380.05382.24374.62378.47
2013-11-08372.20377.93372.20376.51
2013-11-07378.82379.30373.91376.84
2013-11-06373.28382.66372.40377.23
2013-11-05382.83384.84369.39371.13
2013-11-01380.55382.41375.48378.35
2013-10-31389.03389.73376.72377.04
2013-10-30384.46389.51383.38387.16
2013-10-29378.31383.11376.31381.11
2013-10-28379.01384.41376.71381.21
2013-10-25387.70387.70375.54375.59
2013-10-24382.77388.49378.55388.17
2013-10-23394.04394.73382.79383.53
2013-10-22396.03396.21390.94392.49
2013-10-21392.04397.74392.00396.90
2013-10-18395.35397.34390.22391.01
2013-10-17400.64401.38389.73393.35
2013-10-16393.76399.80391.87398.32
2013-10-15380.93398.12380.64395.24
2013-10-11375.08380.99375.00379.81
2013-10-10367.74370.03364.98369.71
2013-10-09357.41365.82356.88365.82
2013-10-08357.08362.08357.08358.87
2013-10-07360.56363.10357.21360.18
2013-10-04365.16367.81361.57362.08
2013-10-03371.55373.86367.15368.55
2013-10-02375.96377.70369.29370.97
2013-10-01375.00377.14369.95376.38
2013-09-30379.49380.89375.92377.65
2013-09-27378.71384.37378.02383.03
2013-09-26367.28377.48366.04377.48
2013-09-25373.74374.97368.91369.70
2013-09-24369.19373.54368.50372.81
2013-09-20370.92372.13367.82368.86
2013-09-19363.61370.16361.87370.16
2013-09-18359.70364.25358.02358.93
2013-09-17359.28362.28357.37357.61
2013-09-13352.69358.10350.76357.31
2013-09-12354.91355.75349.99353.87
2013-09-11354.62358.74354.37355.61
2013-09-10352.17355.28350.30352.12
2013-09-09347.75350.51346.54350.51
2013-09-06347.17348.58338.41340.99
2013-09-05343.37348.05340.27345.94
2013-09-04338.27341.46337.55340.61
2013-09-03337.92342.11337.92342.11
2013-09-02331.41336.97331.41335.75
2013-08-30339.48341.34329.51329.73
2013-08-29336.05339.50335.55338.60
2013-08-28335.09336.13330.95334.07
2013-08-27342.66342.67338.81339.90
2013-08-26339.11342.65338.95340.06
2013-08-23338.08341.02337.58339.15
2013-08-22333.09336.26331.23333.61
2013-08-21340.55340.56332.31333.48
2013-08-20346.39347.06339.24339.24
2013-08-19341.28347.55340.64347.49
2013-08-16343.76343.97339.84341.17
2013-08-15352.27353.57347.75348.94
2013-08-14354.86357.25351.65357.25
2013-08-13346.47356.24346.47356.15
2013-08-12342.49346.16341.21344.47
2013-08-09345.23349.04342.38346.78
2013-08-08350.79355.06344.81345.45
2013-08-07360.42360.85352.19352.19
2013-08-06363.78363.98357.55363.35
2013-08-05366.51366.83360.83361.94
2013-08-02359.66369.81357.65369.81
2013-08-01347.77358.30347.51358.30
2013-07-31350.01352.20346.44348.36
2013-07-30342.66353.91342.66352.47
2013-07-29349.71351.01343.84344.42
2013-07-26362.70363.05352.91352.98
2013-07-25372.75373.60366.31368.04
2013-07-24373.45375.61368.59371.92
2013-07-23366.96375.01363.92373.14
2013-07-22369.96370.53364.82367.82
2013-07-19380.12380.91370.15372.63
2013-07-18372.19379.11372.12379.11
2013-07-17366.35372.12366.10371.29
2013-07-16364.69374.06364.69369.37
2013-07-12356.30364.58355.61360.58
2013-07-11357.37357.76347.29353.71
2013-07-10355.71360.41355.15357.01
2013-07-09355.57355.59352.24354.20
2013-07-08355.85357.11352.23352.50
2013-07-05349.88354.45349.73351.64
2013-07-04348.79352.77348.15350.49
2013-07-03349.84349.89346.10348.32
2013-07-02347.48352.21343.70349.25
2013-07-01340.54343.06336.53342.31
2013-06-28335.02341.06331.82339.44
2013-06-27322.90330.40321.34330.40
2013-06-26326.04329.52319.83323.34
2013-06-25331.64332.93317.22323.04
2013-06-24334.58334.58327.05331.08
2013-06-21320.03332.25316.10331.72
2013-06-20322.74328.41322.74325.11
2013-06-19322.46327.22319.50325.28
2013-06-18322.19323.98315.31317.16
2013-06-17308.55319.28307.34318.77
2013-06-14310.61318.00310.01310.01
2013-06-13314.37315.84304.22304.96
2013-06-12322.57322.95315.26318.76
2013-06-11315.97331.58315.97329.18
2013-06-10309.07312.02306.89310.50
2013-06-07302.36307.40297.00302.11
2013-06-06306.35313.76304.95305.00
2013-06-05315.02318.28306.39306.39
2013-06-04307.23313.60305.37313.60
2013-06-03315.35317.32308.04308.07
2013-05-31326.47331.67321.42322.53
2013-05-30334.39334.39321.11322.13
2013-05-29344.20346.43335.71336.68
2013-05-28340.36347.71336.68339.30
2013-05-27354.48355.79346.17346.17
2013-05-24367.89371.54349.79360.31
2013-05-23380.69393.53366.32366.32
2013-05-22381.52384.25374.97377.58
2013-05-21372.03379.07370.75377.94
2013-05-20365.66375.46363.58372.13
2013-05-17354.83364.00354.83363.32
2013-05-16362.16363.23350.58357.03
2013-05-15359.60369.66355.20360.82
2013-05-14348.14363.15347.72358.26
2013-05-13351.99352.79345.63347.73
2013-05-10344.17349.90344.06349.90
2013-05-09341.75344.68337.50337.99
2013-05-08339.84342.91337.56338.42
2013-05-07333.90339.42333.90339.42
2013-05-02332.69332.80325.69326.41
2013-05-01327.92336.78327.21336.03
2013-04-30327.04328.52322.57324.69
2013-04-26324.74328.75320.72326.48
2013-04-25313.65320.95311.39320.81
2013-04-24304.25309.88304.21309.88
2013-04-23301.93302.98299.97301.29
2013-04-22305.08305.95300.42300.82
2013-04-19302.32302.32298.19299.95
2013-04-18304.00306.68301.70301.70
2013-04-17305.90308.71304.95306.90
2013-04-16303.45307.28301.82303.09
2013-04-15313.58314.10306.97309.88
2013-04-12311.12315.17309.28314.44
2013-04-11309.47311.56306.71308.83
2013-04-10300.60307.76300.60306.22
2013-04-09300.98302.05297.95299.36
2013-04-08295.77302.82295.77300.46
2013-04-05308.24312.99289.37289.98
2013-04-04296.47302.53293.01302.53
2013-04-03302.43303.22295.09300.54
2013-04-02307.18308.32298.30301.60
2013-04-01324.06324.69309.98310.41
2013-03-29326.73327.29320.94323.48
2013-03-28331.06332.63326.33327.57
2013-03-27331.00334.92330.58331.51
2013-03-26330.68336.83330.68334.66
2013-03-25336.38336.38332.80333.25
2013-03-22336.54337.52332.00332.20
2013-03-21336.54339.57335.70338.63
2013-03-19334.85338.38334.09334.94
2013-03-18328.70330.96325.61329.66
2013-03-15325.10330.35325.02330.35
2013-03-14324.57326.37320.84323.82
2013-03-13322.40326.17321.29322.53
2013-03-12329.63330.37322.87322.94
2013-03-11323.53328.99322.35326.48
2013-03-08322.68325.13321.63322.66
2013-03-07326.10327.82319.26321.15
2013-03-06322.74324.95319.68321.30
2013-03-05336.11336.11321.23323.98
2013-03-04343.72347.31341.94342.08
2013-03-01331.52347.93330.03342.96
2013-02-28329.23334.02328.91333.95
2013-02-27321.35326.05318.23325.06
2013-02-26317.78323.06316.32321.02
2013-02-25323.99326.88321.74323.57
2013-02-22313.47321.57313.47318.52
2013-02-21316.13322.36312.29313.05
2013-02-20311.04320.24308.32320.12
2013-02-19303.65310.62303.65305.87
2013-02-18293.58306.52292.91302.54
2013-02-15297.97300.43284.92289.99
2013-02-14305.21305.60297.90299.12
2013-02-13302.03305.73301.03305.29
2013-02-12301.45304.28299.09299.86
2013-02-08302.80304.02295.07297.02
2013-02-07296.41308.64295.75306.01
2013-02-06296.19300.83293.89296.67
2013-02-05293.30296.18290.81290.81
2013-02-04295.85298.74294.40298.27
2013-02-01298.43300.59292.06292.45
2013-01-31286.24300.12285.84296.29
2013-01-30281.76285.31280.30284.59
2013-01-29277.38285.29277.33280.88
2013-01-28284.34285.06279.19279.56
2013-01-25273.97282.82273.84282.48
2013-01-24270.16272.07268.10270.19
2013-01-23277.59277.59271.30271.30
2013-01-22287.12288.76280.76282.74
2013-01-21289.39291.06284.71288.14
2013-01-18287.80288.82286.12288.36
2013-01-17288.00288.62279.19282.44
2013-01-16291.87292.03285.54286.62
2013-01-15295.85296.16291.57294.87
2013-01-11291.25294.90289.29292.64
2013-01-10288.76290.89286.39288.28
2013-01-09284.96287.13282.96286.24
2013-01-08289.80294.34286.93287.59
2013-01-07302.41302.41290.54292.04
2013-01-04295.75301.57295.75299.29

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