個別株価データ

個別株価データ

東証1部(パルプ・紙)
下記表示年度のCSVデータダウンロードが可能です。
株主優待情報はこちらから

日付 始値 高値 安値 終値 出来高 終値調整
2014-01-06 1963 1979 1950 1970 897200 1970
2014-01-07 1960 2012 1960 2006 907700 2006
2014-01-08 2014 2020 1963 2004 705900 2004
2014-01-09 1981 1999 1931 1954 1570900 1954
2014-01-10 1935 1975 1914 1933 1213900 1933
2014-01-14 1922 1927 1883 1889 902500 1889
2014-01-15 1910 1922 1878 1918 760300 1918
2014-01-16 1900 1915 1880 1886 1335700 1886
2014-01-17 1859 1860 1819 1832 1568100 1832
2014-01-20 1824 1827 1782 1787 1309700 1787
2014-01-21 1813 1828 1803 1808 737800 1808
2014-01-22 1809 1829 1791 1817 758000 1817
2014-01-23 1817 1822 1790 1790 576300 1790
2014-01-24 1785 1791 1766 1791 799700 1791
2014-01-27 1742 1769 1737 1753 968900 1753
2014-01-28 1745 1761 1725 1735 921500 1735
2014-01-29 1770 1823 1769 1821 993400 1821
2014-01-30 1777 1868 1774 1838 1458300 1838
2014-01-31 1838 1878 1837 1863 1397000 1863
2014-02-03 1862 1875 1808 1815 865000 1815
2014-02-04 1780 1799 1758 1785 1425800 1785
2014-02-05 1792 1821 1752 1782 1789100 1782
2014-02-06 1822 1939 1822 1921 1763000 1921
2014-02-07 1937 1974 1930 1964 1090900 1964
2014-02-10 1968 1997 1961 1993 576800 1993
2014-02-12 1990 2008 1946 2008 816200 2008
2014-02-13 2004 2007 1971 1974 547500 1974
2014-02-14 1962 1976 1913 1930 786400 1930
2014-02-17 1930 1977 1901 1973 655300 1973
2014-02-18 1990 2043 1979 2034 943800 2034
2014-02-19 2019 2045 2002 2041 604000 2041
2014-02-20 2038 2053 1991 1995 651600 1995
2014-02-21 2047 2075 2030 2072 860100 2072
2014-02-24 2064 2089 2039 2069 447700 2069
2014-02-25 2056 2079 2020 2071 1048100 2071
2014-02-26 2025 2029 1975 2003 1302100 2003
2014-02-27 2006 2039 1983 2004 717200 2004
2014-02-28 1998 2033 1987 2011 448000 2011
2014-03-03 1999 2009 1965 1989 801100 1989
2014-03-04 1980 2072 1967 2061 687800 2061
2014-03-05 2097 2105 2070 2089 723900 2089
2014-03-06 2098 2109 2071 2090 506500 2090
2014-03-07 2071 2080 2036 2055 1632400 2055
2014-03-10 2068 2089 2022 2043 960600 2043
2014-03-11 2068 2093 2052 2083 500200 2083
2014-03-12 2061 2079 2025 2034 805300 2034
2014-03-13 2025 2058 2008 2050 650000 2050
2014-03-14 2025 2033 1990 1999 1582100 1999
2014-03-17 1976 1987 1960 1976 973900 1976
2014-03-18 1994 2020 1978 2009 441100 2009
2014-03-19 2000 2022 1968 1992 574900 1992
2014-03-20 2030 2030 1938 1954 1049000 1954
2014-03-24 1958 1974 1930 1938 1146500 1938
2014-03-25 1957 1987 1940 1972 803200 1972
2014-03-26 1990 2009 1960 1971 896200 1971
2014-03-27 1950 1978 1922 1971 855600 1971
2014-03-28 2003 2006 1931 1947 1035500 1947
2014-03-31 1957 1967 1914 1945 976700 1945
2014-04-01 1923 1958 1897 1940 1085300 1940
2014-04-02 1950 2032 1946 2013 1392200 2013
2014-04-03 2025 2057 2007 2010 949700 2010
2014-04-04 2001 2046 2000 2028 529100 2028
2014-04-07 2012 2057 2004 2040 831400 2040
2014-04-08 2039 2048 2019 2031 792500 2031
2014-04-09 2012 2020 1956 1964 711800 1964
2014-04-10 1975 2005 1959 1981 358600 1981
2014-04-11 1911 1934 1883 1913 721000 1913
2014-04-14 1913 1920 1892 1895 672500 1895
2014-04-15 1842 1871 1839 1849 1291300 1849
2014-04-16 1858 1930 1855 1928 596800 1928
2014-04-17 1935 1976 1933 1965 440600 1965
2014-04-18 1981 1981 1948 1964 326400 1964
2014-04-21 1948 1971 1939 1966 209100 1966
2014-04-22 1950 1961 1883 1883 1043700 1883
2014-04-23 1885 1899 1882 1891 683400 1891
2014-04-24 1882 1903 1874 1896 700600 1896
2014-04-25 1909 1930 1879 1918 663500 1918
2014-04-28 1878 1906 1868 1880 541600 1880
2014-04-30 1881 1898 1860 1866 574900 1866
2014-05-01 1877 1920 1874 1907 496000 1907
2014-05-02 1897 1927 1897 1920 409000 1920
2014-05-07 1910 1915 1855 1855 607600 1855
2014-05-08 1856 1870 1853 1859 462900 1859
2014-05-09 1862 1913 1862 1901 512800 1901
2014-05-12 1892 1908 1875 1875 294700 1875
2014-05-13 1900 1915 1890 1904 289700 1904
2014-05-14 1911 1937 1902 1913 572900 1913
2014-05-15 1900 1919 1866 1904 678800 1904
2014-05-16 1874 1906 1868 1894 585900 1894
2014-05-19 1903 1949 1902 1945 776300 1945
2014-05-20 1939 1940 1908 1911 497700 1911
2014-05-21 1910 1934 1882 1931 628800 1931
2014-05-22 1934 2013 1934 2006 787400 2006
2014-05-23 2006 2007 1986 1999 565300 1999
2014-05-26 2016 2029 2011 2023 340300 2023
2014-05-27 2026 2080 2024 2065 487400 2065
2014-05-28 2069 2098 2044 2046 372000 2046
2014-05-29 2071 2124 2069 2108 782200 2108
2014-05-30 2120 2131 2083 2084 604100 2084
2014-06-02 2082 2119 2074 2083 663000 2083
2014-06-03 2115 2145 2104 2136 879000 2136
2014-06-04 2116 2117 2087 2101 720900 2101
2014-06-05 2100 2100 2070 2086 500200 2086
2014-06-06 2074 2101 2055 2091 460900 2091
2014-06-09 2070 2078 2053 2054 662400 2054
2014-06-10 2038 2048 2028 2033 658900 2033
2014-06-11 2015 2046 2015 2042 663200 2042
2014-06-12 2035 2076 2018 2074 797900 2074
2014-06-13 2041 2064 2032 2057 707600 2057
2014-06-16 2051 2065 2027 2036 524700 2036
2014-06-17 2022 2032 1976 1985 1272700 1985
2014-06-18 1981 2007 1976 2002 823300 2002
2014-06-19 1991 2026 1991 2024 969000 2024
2014-06-20 2002 2009 1987 1997 1030100 1997
2014-06-23 1983 1988 1956 1960 1121300 1960
2014-06-24 1960 1965 1920 1929 1377800 1929
2014-06-25 1907 1910 1877 1882 1486800 1882
2014-06-26 1909 1924 1886 1899 1214800 1899
2014-06-27 1914 1920 1866 1884 1654800 1884
2014-06-30 1920 1920 1890 1906 1351100 1906
2014-07-01 1920 1952 1906 1947 1468000 1947
2014-07-02 1950 1962 1926 1927 1252700 1927
2014-07-03 1934 1936 1910 1913 680000 1913
2014-07-04 1922 1938 1915 1924 598000 1924
2014-07-07 1918 1924 1903 1905 576600 1905
2014-07-08 1901 1914 1886 1902 946100 1902
2014-07-09 1891 1895 1876 1880 699200 1880
2014-07-10 1885 1888 1856 1857 712700 1857
2014-07-11 1852 1875 1843 1862 778700 1862
2014-07-14 1862 1870 1842 1843 733300 1843
2014-07-15 1848 1850 1833 1837 757900 1837
2014-07-16 1833 1843 1832 1838 465500 1838
2014-07-17 1832 1837 1811 1813 713700 1813
2014-07-18 1810 1814 1784 1791 882700 1791
2014-07-22 1804 1819 1796 1798 895300 1798
2014-07-23 1798 1803 1786 1786 586800 1786
2014-07-24 1781 1783 1751 1756 1528300 1756
2014-07-25 1768 1807 1760 1801 1051500 1801
2014-07-28 1812 1834 1807 1817 618500 1817
2014-07-29 1817 1827 1799 1808 478500 1808
2014-07-30 1811 1812 1795 1797 551600 1797
2014-07-31 1814 1825 1806 1809 812200 1809
2014-08-01 1795 1809 1785 1800 733600 1800
2014-08-04 1790 1792 1781 1783 525100 1783
2014-08-05 1789 1794 1773 1773 379900 1773
2014-08-06 1772 1779 1705 1711 1236200 1711
2014-08-07 1708 1722 1689 1702 1116500 1702
2014-08-08 1681 1683 1652 1664 1393100 1664
2014-08-11 1700 1712 1688 1701 1067900 1701
2014-08-12 1693 1700 1681 1690 769000 1690
2014-08-13 1667 1690 1663 1687 1364900 1687
2014-08-14 1696 1702 1681 1701 741100 1701
2014-08-15 1701 1711 1693 1698 483100 1698
2014-08-18 1698 1707 1676 1680 645100 1680
2014-08-19 1694 1697 1687 1696 632500 1696
2014-08-20 1690 1703 1679 1683 1238700 1683
2014-08-21 1691 1701 1681 1690 880400 1690
2014-08-22 1700 1700 1688 1691 701300 1691
2014-08-25 1700 1700 1675 1678 806600 1678
2014-08-26 1680 1690 1676 1684 466100 1684
2014-08-27 1690 1705 1682 1693 497100 1693
2014-08-28 1691 1705 1686 1700 584700 1700
2014-08-29 1691 1697 1671 1678 805500 1678
2014-09-01 1688 1688 1677 1681 474200 1681
2014-09-02 1688 1708 1686 1706 523400 1706
2014-09-03 1719 1727 1708 1718 685500 1718
2014-09-04 1718 1738 1715 1735 634000 1735
2014-09-05 1745 1746 1718 1724 745900 1724
2014-09-08 1736 1736 1720 1732 533600 1732
2014-09-09 1730 1736 1715 1716 549800 1716
2014-09-10 1703 1705 1689 1694 657500 1694
2014-09-11 1705 1706 1683 1688 838200 1688
2014-09-12 1690 1703 1687 1698 644800 1698
2014-09-16 1699 1700 1691 1696 338900 1696
2014-09-17 1699 1700 1688 1688 349400 1688
2014-09-18 1693 1693 1685 1685 453600 1685
2014-09-19 1689 1696 1684 1692 530100 1692
2014-09-22 1692 1696 1680 1685 472500 1685
2014-09-24 1682 1686 1681 1684 509400 1684
2014-09-25 1694 1697 1688 1695 626800 1695
2014-09-26 1671 1687 1668 1685 526000 1685
2014-09-29 1689 1690 1678 1679 315500 1679
2014-09-30 1680 1683 1641 1641 1001500 1641
2014-10-01 1639 1639 1616 1617 775600 1617
2014-10-02 1600 1611 1581 1583 832700 1583
2014-10-03 1576 1579 1556 1565 810000 1565
2014-10-06 1589 1604 1585 1593 480900 1593
2014-10-07 1599 1610 1591 1603 627100 1603
2014-10-08 1582 1586 1570 1580 643900 1580
2014-10-09 1577 1583 1563 1570 657000 1570
2014-10-10 1555 1566 1550 1558 865900 1558
2014-10-14 1538 1561 1526 1540 845800 1540
2014-10-15 1549 1563 1540 1556 535000 1556
2014-10-16 1535 1537 1505 1509 961800 1509
2014-10-17 1509 1519 1490 1496 929700 1496
2014-10-20 1530 1532 1504 1525 995500 1525
2014-10-21 1518 1518 1482 1485 762200 1485
2014-10-22 1500 1511 1491 1509 611700 1509
2014-10-23 1500 1518 1499 1506 392900 1506
2014-10-24 1524 1526 1502 1506 361400 1506
2014-10-27 1524 1530 1516 1527 338300 1527
2014-10-28 1521 1528 1511 1521 355900 1521
2014-10-29 1527 1574 1527 1572 595200 1572
2014-10-30 1572 1595 1567 1583 788900 1583
2014-10-31 1596 1631 1582 1626 772300 1626
2014-11-04 1655 1668 1588 1592 1172200 1592
2014-11-05 1592 1627 1587 1623 878100 1623
2014-11-06 1619 1632 1587 1599 1107600 1599
2014-11-07 1604 1615 1590 1604 679700 1604
2014-11-10 1604 1667 1602 1666 1060000 1666
2014-11-11 1666 1679 1648 1678 815900 1678
2014-11-12 1684 1715 1681 1708 1449800 1708
2014-11-13 1695 1733 1689 1729 959000 1729
2014-11-14 1743 1750 1718 1744 1096600 1744
2014-11-17 1739 1739 1672 1678 705900 1678
2014-11-18 1687 1727 1680 1725 520300 1725
2014-11-19 1727 1737 1714 1725 435000 1725
2014-11-20 1725 1725 1689 1691 570100 1691
2014-11-21 1698 1761 1693 1759 1228900 1759
2014-11-25 1770 1777 1748 1767 732300 1767
2014-11-26 1727 1795 1716 1791 1420200 1791
2014-11-27 1780 1780 1741 1754 705000 1754
2014-11-28 1752 1763 1728 1733 706500 1733
2014-12-01 1742 1745 1712 1721 731400 1721
2014-12-02 1726 1726 1691 1708 1018000 1708
2014-12-03 1715 1719 1685 1694 1029800 1694
2014-12-04 1705 1742 1705 1740 906400 1740
2014-12-05 1722 1772 1720 1769 1008500 1769
2014-12-08 1770 1798 1769 1794 1038900 1794
2014-12-09 1772 1808 1726 1730 1546900 1730
2014-12-10 1712 1718 1694 1697 819900 1697
2014-12-11 1690 1696 1668 1676 710300 1676
2014-12-12 1670 1682 1653 1653 1273200 1653
2014-12-15 1644 1647 1622 1624 671200 1624
2014-12-16 1610 1610 1588 1604 929700 1604
2014-12-17 1603 1658 1603 1643 751900 1643
2014-12-18 1670 1707 1668 1705 984600 1705
2014-12-19 1745 1753 1719 1749 1130700 1749
2014-12-22 1750 1762 1729 1762 650400 1762
2014-12-24 1785 1809 1777 1809 1263800 1809
2014-12-25 1808 1808 1781 1785 618200 1785
2014-12-26 1780 1781 1748 1762 541100 1762
2014-12-29 1771 1780 1723 1739 698700 1739
2014-12-30 1731 1749 1730 1736 477000 1736


掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。

掲載中の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。