業種別株価指数 パルプ・紙 日足 時系列データ (2015年)

業種別株価指数 パルプ・紙
 
 
始値 
高値 
安値 
終値 
2015-12-30453.36455.03448.73449.42
2015-12-29447.17449.69440.72448.37
2015-12-28437.58449.03437.58446.82
2015-12-25437.18440.18432.71434.11
2015-12-24442.26445.27435.49435.75
2015-12-22440.99441.21436.14439.08
2015-12-21438.19443.76434.38442.65
2015-12-18452.96453.55439.35439.35
2015-12-17451.39456.11450.59452.95
2015-12-16444.06446.05441.57443.42
2015-12-15448.56450.11438.64438.64
2015-12-14444.02450.46440.47449.84
2015-12-11448.38452.99448.21451.90
2015-12-10453.21456.65450.95451.28
2015-12-09458.11459.52453.69455.54
2015-12-08464.85467.83461.16461.88
2015-12-07472.65474.62465.56466.04
2015-12-04470.85473.09466.83468.18
2015-12-03476.02479.43474.38475.78
2015-12-02481.17482.66477.60478.49
2015-12-01479.04486.36478.79482.73
2015-11-30486.00487.07479.96479.96
2015-11-27492.81494.00485.73486.69
2015-11-26498.04498.04493.63494.33
2015-11-25503.02503.31497.17498.39
2015-11-24506.53506.93501.18504.94
2015-11-20503.44503.44498.62502.88
2015-11-19499.13503.71496.83501.23
2015-11-18498.13498.49492.72494.04
2015-11-17489.69494.20488.26492.86
2015-11-16479.08487.83479.08483.66
2015-11-13488.37489.74485.07486.07
2015-11-12492.14495.38489.11492.27
2015-11-11493.75493.97478.18488.06
2015-11-10515.95516.47497.23499.55
2015-11-09501.29514.05499.89514.05
2015-11-06511.72511.86499.61503.65
2015-11-05509.65516.33509.19515.09
2015-11-04518.28519.68506.44508.64
2015-11-02524.19524.47512.75513.76
2015-10-30524.52531.12520.43530.00
2015-10-29523.22523.55517.92522.39
2015-10-28515.54521.42513.11519.86
2015-10-27519.71522.44514.77515.08
2015-10-26525.97525.97519.84521.41
2015-10-23520.24523.58519.46522.44
2015-10-22508.93516.82508.93514.34
2015-10-21499.92514.24499.20513.77
2015-10-20499.76500.83493.97499.57
2015-10-19503.35503.62494.46497.42
2015-10-16501.76504.77499.36500.26
2015-10-15486.16499.91486.16496.59
2015-10-14494.32499.07486.50487.56
2015-10-13486.17497.41483.20495.16
2015-10-09478.80491.61478.30491.61
2015-10-08468.97478.72468.97475.96
2015-10-07459.29468.47458.56466.97
2015-10-06454.33461.29453.86456.45
2015-10-05447.55450.48444.14448.67
2015-10-02435.46445.18433.62444.69
2015-10-01437.83441.40432.00438.98
2015-09-30438.24440.14432.57433.11
2015-09-29442.43443.46430.41430.52
2015-09-28454.95457.73443.38445.76
2015-09-25456.28459.95449.53459.90
2015-09-24462.13467.50456.96456.96
2015-09-18473.86474.84464.83464.92
2015-09-17478.90479.85470.57476.68
2015-09-16483.69483.69471.16474.02
2015-09-15482.82495.43481.91483.27
2015-09-14488.96489.10478.59480.37
2015-09-11481.86488.57479.99484.67
2015-09-10475.73484.60470.15482.84
2015-09-09462.32484.30462.29484.30
2015-09-08451.43459.48450.82453.05
2015-09-07450.29452.23442.23450.07
2015-09-04457.70460.45447.93451.46
2015-09-03459.63463.88452.28453.01
2015-09-02472.75472.75453.25454.50
2015-09-01490.75494.79477.78477.91
2015-08-31486.43495.86484.04489.65
2015-08-28480.65484.92480.00483.82
2015-08-27480.40482.14471.01472.30
2015-08-26473.63477.04465.41473.76
2015-08-25474.35491.16469.10472.68
2015-08-24498.81507.65485.56485.56
2015-08-21508.58515.77507.91508.84
2015-08-20520.85525.36518.38518.85
2015-08-19521.66524.65519.29522.56
2015-08-18524.06524.50519.97521.70
2015-08-17523.67528.06516.33521.50
2015-08-14506.24521.31505.69519.71
2015-08-13499.75504.29496.21501.98
2015-08-12504.27510.18496.81501.00
2015-08-11510.46513.47503.11505.95
2015-08-10498.73514.67497.17512.56
2015-08-07497.12500.17494.01499.69
2015-08-06491.28505.36490.13500.57
2015-08-05485.37492.63484.02487.23
2015-08-04482.52485.65482.02485.14
2015-08-03483.11486.12479.64484.14
2015-07-31479.32486.84478.81480.52
2015-07-30479.81480.82476.99478.99
2015-07-29476.17480.71470.78479.21
2015-07-28476.49480.23472.42477.19
2015-07-27484.20484.25475.08475.86
2015-07-24492.78495.57484.58485.34
2015-07-23487.52491.67486.03491.67
2015-07-22479.30483.43478.36481.64
2015-07-21480.51483.45479.31482.82
2015-07-17479.46479.62473.58474.43
2015-07-16477.79478.77474.17478.41
2015-07-15471.46474.40470.73473.30
2015-07-14464.36468.81463.37468.17
2015-07-13455.18460.57455.05457.62
2015-07-10452.87456.14449.67452.24
2015-07-09447.30450.48439.11450.48
2015-07-08473.34473.46456.29456.29
2015-07-07473.12479.79472.52475.66
2015-07-06470.94474.05466.45466.45
2015-07-03474.25480.01474.25477.93
2015-07-02475.30476.38472.33473.66
2015-07-01474.86475.95470.61471.82
2015-06-30467.70473.33465.00471.82
2015-06-29468.83472.50467.25467.42
2015-06-26476.67480.57476.31477.67
2015-06-25481.86482.78476.29476.57
2015-06-24485.43485.55481.47482.95
2015-06-23476.15484.70476.15481.96
2015-06-22471.46474.48469.37471.79
2015-06-19469.83474.70464.92472.28
2015-06-18471.91474.04463.45463.99
2015-06-17474.83478.07468.48470.37
2015-06-16481.65482.57472.28472.81
2015-06-15482.80484.60479.09481.09
2015-06-12492.55493.13485.28486.42
2015-06-11488.39495.16487.69494.49
2015-06-10489.17492.53485.60485.60
2015-06-09496.85500.23489.40489.58
2015-06-08501.47502.53496.68500.44
2015-06-05495.20501.11493.70500.21
2015-06-04498.98501.24494.16500.85
2015-06-03489.67499.26489.48498.34
2015-06-02491.85495.62490.95493.31
2015-06-01486.64491.71483.71491.71
2015-05-29491.24496.39489.87490.03
2015-05-28494.91497.33489.24492.37
2015-05-27491.67494.20486.92494.03
2015-05-26482.71493.55482.68492.34
2015-05-25479.89482.44475.25482.03
2015-05-22473.08484.54473.08477.77
2015-05-21468.04474.47467.73471.74
2015-05-20470.16470.48465.43467.84
2015-05-19466.24472.51465.03465.94
2015-05-18460.23466.65458.65466.56
2015-05-15461.44464.75445.19452.70
2015-05-14459.38462.97454.90461.16
2015-05-13469.01469.37457.45459.26
2015-05-12469.84473.61467.76473.04
2015-05-11474.54479.25474.54475.38
2015-05-08462.55471.48462.51469.67
2015-05-07464.01468.81459.71460.61
2015-05-01469.03470.48464.74468.61
2015-04-30474.47474.63469.96472.14
2015-04-28476.62478.52473.81477.44
2015-04-27471.21476.41471.21476.41
2015-04-24471.02472.36468.50470.06
2015-04-23468.00471.38467.29471.26
2015-04-22464.28468.46464.28467.98
2015-04-21462.00465.29460.00464.51
2015-04-20460.29463.18455.28460.86
2015-04-17458.50465.45457.16463.79
2015-04-16452.82462.13452.82462.10
2015-04-15453.54455.31451.12451.99
2015-04-14445.10456.55445.10456.41
2015-04-13445.83447.25444.75446.69
2015-04-10446.67447.26443.42445.65
2015-04-09445.58448.08443.60447.11
2015-04-08448.97451.81444.21444.92
2015-04-07442.32450.44441.72448.63
2015-04-06439.88441.79435.59441.35
2015-04-03440.17441.52437.05441.49
2015-04-02432.11442.71431.40441.06
2015-04-01426.17434.61425.09430.86
2015-03-31432.09433.43426.26426.26
2015-03-30429.10430.26425.13428.05
2015-03-27429.96437.17425.31428.64
2015-03-26442.51442.51435.61435.99
2015-03-25443.52446.24442.11445.24
2015-03-24441.96444.43441.06443.59
2015-03-23443.57444.48441.68443.88
2015-03-20444.09444.54439.89443.10
2015-03-19440.88442.88436.49441.44
2015-03-18439.93440.61435.74438.47
2015-03-17443.20443.20437.51438.33
2015-03-16439.69443.17439.12441.30
2015-03-13438.44442.24436.80440.41
2015-03-12438.08440.97434.19435.17
2015-03-11435.47439.89433.70436.79
2015-03-10444.41446.96435.22437.60
2015-03-09445.42448.90444.36447.17
2015-03-06453.77453.86448.11449.88
2015-03-05450.38455.27449.09453.10
2015-03-04451.62452.19446.56451.37
2015-03-03452.01453.87449.00453.75
2015-03-02452.01456.01450.74451.62
2015-02-27454.78455.75450.80452.02
2015-02-26447.50454.48447.35454.25
2015-02-25438.40448.63438.40448.10
2015-02-24438.63439.32435.23437.02
2015-02-23442.94442.94435.59439.65
2015-02-20438.47441.92436.92441.92
2015-02-19437.94439.80433.56434.91
2015-02-18438.32438.98434.96437.76
2015-02-17436.05440.67433.28434.69
2015-02-16434.40441.89434.34438.74
2015-02-13426.73434.45425.16432.82
2015-02-12429.76434.74428.56429.35
2015-02-10424.57427.96423.91427.43
2015-02-09422.74426.38420.28426.38
2015-02-06419.37420.59407.74419.10
2015-02-05411.25417.02411.23415.26
2015-02-04415.51416.48411.11412.77
2015-02-03411.53417.24410.26413.41
2015-02-02408.84412.54405.44410.79
2015-01-30408.53414.98407.29412.93
2015-01-29405.12410.19403.51404.58
2015-01-28395.68408.70395.22407.69
2015-01-27392.20397.27391.52397.27
2015-01-26386.51391.11385.94391.11
2015-01-23385.19387.97383.92387.33
2015-01-22375.29382.27374.55382.25
2015-01-21378.60380.62374.75376.29
2015-01-20371.30377.88371.16377.70
2015-01-19370.45372.11368.54371.34
2015-01-16367.22368.46364.04366.98
2015-01-15366.71373.01366.09372.82
2015-01-14368.61370.15364.21365.12
2015-01-13367.50370.84362.26370.84
2015-01-09375.04375.69368.05369.37
2015-01-08377.46379.92373.62374.34
2015-01-07376.33379.80373.42374.25
2015-01-06385.39385.61377.52377.85
2015-01-05392.55395.97390.17392.25

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