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
2016-01-04 1951 1988 1939 1943 781500 1943
2016-01-05 1919 1957 1908 1922 913900 1922
2016-01-06 1911 1927 1895 1905 730700 1905
2016-01-07 1882 1885 1860 1861 1334800 1861
2016-01-08 1833 1856 1821 1827 2052800 1827
2016-01-12 1815 1826 1786 1786 1452100 1786
2016-01-13 1824 1874 1815 1871 934900 1871
2016-01-14 1834 1842 1801 1827 823800 1827
2016-01-15 1853 1868 1817 1832 821300 1832
2016-01-18 1800 1825 1776 1821 979400 1821
2016-01-19 1809 1858 1806 1846 1158400 1846
2016-01-20 1856 1873 1812 1818 1217000 1818
2016-01-21 1813 1859 1798 1800 1087100 1800
2016-01-22 1840 1870 1829 1870 1005200 1870
2016-01-25 1911 1927 1884 1915 734200 1915
2016-01-26 1869 1876 1829 1837 935900 1837
2016-01-27 1867 1913 1863 1908 1056900 1908
2016-01-28 1889 1911 1857 1890 683100 1890
2016-01-29 1909 1943 1855 1923 1131800 1923
2016-02-01 1940 1948 1917 1936 893900 1936
2016-02-02 1922 1931 1871 1876 1041700 1876
2016-02-03 1850 1861 1804 1812 1459700 1812
2016-02-04 1812 1889 1809 1875 742000 1875
2016-02-05 1850 1898 1845 1896 605400 1896
2016-02-08 1901 1952 1884 1948 837800 1948
2016-02-09 1889 1936 1857 1859 1131600 1859
2016-02-10 1895 1900 1770 1842 1787900 1842
2016-02-12 1813 1903 1786 1876 2242000 1876
2016-02-15 1903 1910 1804 1816 2546800 1816
2016-02-16 1800 1838 1787 1812 984400 1812
2016-02-17 1800 1819 1741 1767 1515700 1767
2016-02-18 1803 1846 1797 1831 697300 1831
2016-02-19 1817 1836 1795 1826 742800 1826
2016-02-22 1810 1844 1810 1825 614600 1825
2016-02-23 1830 1873 1830 1855 487800 1855
2016-02-24 1836 1906 1831 1894 748500 1894
2016-02-25 1897 1948 1892 1932 877400 1932
2016-02-26 1937 1975 1920 1963 638100 1963
2016-02-29 1951 1977 1908 1908 692700 1908
2016-03-01 1908 1919 1874 1892 695000 1892
2016-03-02 1921 1936 1864 1928 1010600 1928
2016-03-03 1941 1967 1932 1956 678400 1956
2016-03-04 1952 1978 1944 1975 532200 1975
2016-03-07 1970 2009 1955 1999 589900 1999
2016-03-08 2003 2015 1950 1972 624800 1972
2016-03-09 1962 1962 1903 1925 756400 1925
2016-03-10 2005 2069 2000 2054 1649900 2054
2016-03-11 2043 2076 2028 2070 1122500 2070
2016-03-14 2082 2090 2063 2070 749400 2070
2016-03-15 2050 2085 2041 2068 695600 2068
2016-03-16 2051 2086 2044 2061 648200 2061
2016-03-17 2070 2093 2044 2055 624200 2055
2016-03-18 2059 2084 2048 2083 840100 2083
2016-03-22 2113 2132 2093 2119 545500 2119
2016-03-23 2101 2124 2091 2101 346200 2101
2016-03-24 2097 2123 2085 2108 436200 2108
2016-03-25 2117 2120 2091 2094 446900 2094
2016-03-28 2115 2125 2078 2100 691700 2100
2016-03-29 2063 2094 2051 2092 497500 2092
2016-03-30 2082 2088 2014 2019 557500 2019
2016-03-31 1990 2027 1972 2003 919400 2003
2016-04-01 1993 1994 1945 1954 985300 1954
2016-04-04 1949 1993 1947 1965 614800 1965
2016-04-05 1960 1963 1905 1912 506900 1912
2016-04-06 1900 1943 1897 1918 612500 1918
2016-04-07 1909 1927 1884 1921 420100 1921
2016-04-08 1900 1975 1897 1948 837000 1948
2016-04-11 1983 2003 1955 1995 1031300 1995
2016-04-12 2002 2045 1990 2038 620700 2038
2016-04-13 2050 2070 2043 2058 585400 2058
2016-04-14 2081 2126 2071 2126 674600 2126
2016-04-15 2119 2142 2109 2130 729400 2130
2016-04-18 2080 2109 2073 2104 693400 2104
2016-04-19 2131 2153 2129 2148 749900 2148
2016-04-20 2158 2182 2116 2133 556900 2133
2016-04-21 2163 2178 2140 2174 531600 2174
2016-04-22 2154 2180 2144 2180 505500 2180
2016-04-25 2192 2199 2152 2165 642400 2165
2016-04-26 2154 2186 2141 2184 416700 2184
2016-04-27 2193 2200 2161 2172 399200 2172
2016-04-28 2175 2175 2098 2106 590700 2106
2016-05-02 2042 2077 2042 2056 548400 2056
2016-05-06 2074 2095 2032 2069 740300 2069
2016-05-09 2083 2102 2066 2082 501300 2082
2016-05-10 2067 2111 2051 2108 598500 2108
2016-05-11 2146 2148 2057 2098 776500 2098
2016-05-12 2114 2122 2086 2114 432200 2114
2016-05-13 2123 2123 2032 2039 1039300 2039
2016-05-16 2030 2030 1966 1972 920800 1972
2016-05-17 2003 2014 1968 1998 563700 1998
2016-05-18 2014 2025 1975 2000 796900 2000
2016-05-19 2000 2000 1938 1944 1059800 1944
2016-05-20 1945 1965 1939 1949 693800 1949
2016-05-23 1949 1963 1927 1937 692700 1937
2016-05-24 1938 1945 1918 1924 780900 1924
2016-05-25 1960 1962 1927 1954 659500 1954
2016-05-26 1960 1964 1918 1918 768600 1918
2016-05-27 1909 1924 1888 1907 1096300 1907
2016-05-30 1913 1931 1908 1930 591700 1930
2016-05-31 1930 1943 1918 1937 413000 1937
2016-06-01 1943 1947 1906 1913 591700 1913
2016-06-02 1912 1924 1902 1906 748800 1906
2016-06-03 1916 1939 1906 1934 749200 1934
2016-06-06 1932 1945 1925 1934 614500 1934
2016-06-07 1896 1905 1868 1875 1363500 1875
2016-06-08 1896 1922 1887 1891 812600 1891
2016-06-09 1873 1876 1861 1868 774700 1868
2016-06-10 1883 1883 1846 1859 871200 1859
2016-06-13 1844 1844 1784 1784 597600 1784
2016-06-14 1800 1816 1777 1790 719500 1790
2016-06-15 1778 1791 1767 1784 601000 1784
2016-06-16 1804 1832 1771 1773 874100 1773
2016-06-17 1792 1812 1787 1790 940900 1790
2016-06-20 1833 1881 1830 1863 676500 1863
2016-06-21 1848 1874 1827 1867 484200 1867
2016-06-22 1865 1879 1860 1867 632200 1867
2016-06-23 1881 1901 1867 1881 642100 1881
2016-06-24 1903 1903 1733 1755 1125600 1755
2016-06-27 1775 1891 1769 1881 1134500 1881
2016-06-28 1828 1861 1816 1831 758800 1831
2016-06-29 1833 1854 1806 1837 579000 1837
2016-06-30 1835 1843 1786 1787 944200 1787
2016-07-01 1805 1808 1778 1795 757700 1795
2016-07-04 1795 1842 1786 1839 537000 1839
2016-07-05 1832 1832 1810 1819 372800 1819
2016-07-06 1791 1829 1786 1828 484100 1828
2016-07-07 1827 1837 1815 1821 391400 1821
2016-07-08 1820 1832 1801 1801 367000 1801
2016-07-11 1826 1860 1822 1852 441900 1852
2016-07-12 1860 1878 1826 1831 748200 1831
2016-07-13 1856 1858 1828 1840 759000 1840
2016-07-14 1840 1848 1795 1799 898800 1799
2016-07-15 1808 1828 1797 1803 550800 1803
2016-07-19 1833 1865 1820 1861 895800 1861
2016-07-20 1867 1874 1844 1864 485700 1864
2016-07-21 1881 1891 1834 1856 592200 1856
2016-07-22 1842 1871 1836 1857 355400 1857
2016-07-25 1883 1893 1860 1884 357100 1884
2016-07-26 1880 1890 1874 1881 421300 1881
2016-07-27 1890 1896 1863 1876 423100 1876
2016-07-28 1882 1882 1862 1871 282900 1871
2016-07-29 1862 1869 1823 1868 507400 1868
2016-08-01 1842 1880 1825 1880 342100 1880
2016-08-02 1862 1888 1858 1874 349100 1874
2016-08-03 1842 1856 1802 1803 717900 1803
2016-08-04 1830 1830 1775 1779 568700 1779
2016-08-05 1786 1789 1766 1772 413300 1772
2016-08-08 1786 1799 1780 1798 486800 1798
2016-08-09 1795 1827 1787 1827 304800 1827
2016-08-10 1798 1819 1789 1814 330000 1814
2016-08-12 1842 1866 1830 1854 443200 1854
2016-08-15 1841 1841 1794 1794 375200 1794
2016-08-16 1801 1801 1778 1778 421300 1778
2016-08-17 1775 1780 1761 1779 542700 1779
2016-08-18 1832 1839 1805 1810 999100 1810
2016-08-19 1830 1830 1806 1810 410800 1810
2016-08-22 1815 1816 1796 1805 403500 1805
2016-08-23 1786 1795 1773 1778 642700 1778
2016-08-24 1786 1803 1785 1803 260100 1803
2016-08-25 1805 1819 1801 1810 321100 1810
2016-08-26 1817 1817 1801 1802 274600 1802
2016-08-29 1825 1837 1813 1820 383900 1820
2016-08-30 1825 1848 1816 1847 365900 1847
2016-08-31 1859 1924 1856 1917 993200 1917
2016-09-01 1915 1958 1915 1941 830200 1941
2016-09-02 1947 1957 1929 1942 602200 1942
2016-09-05 1960 1977 1957 1967 635300 1967
2016-09-06 1958 1991 1951 1988 702100 1988
2016-09-07 1963 1979 1911 1917 872100 1917
2016-09-08 1911 1911 1876 1886 718800 1886
2016-09-09 1893 1916 1889 1911 443400 1911
2016-09-12 1877 1880 1856 1864 418800 1864
2016-09-13 1874 1885 1851 1862 288600 1862
2016-09-14 1855 1862 1845 1846 302300 1846
2016-09-15 1841 1847 1826 1838 434500 1838
2016-09-16 1860 1864 1834 1835 465200 1835
2016-09-20 1843 1863 1836 1855 367700 1855
2016-09-21 1858 1885 1837 1885 429700 1885
2016-09-23 1890 1890 1875 1884 340900 1884
2016-09-26 1877 1877 1861 1861 333800 1861
2016-09-27 1853 1895 1851 1895 469100 1895
2016-09-28 1856 1863 1838 1846 492500 1846
2016-09-29 1858 1879 1853 1875 281700 1875
2016-09-30 1835 1856 1830 1841 607200 1841
2016-10-03 1858 1859 1828 1831 388300 1831
2016-10-04 1830 1833 1803 1810 642800 1810
2016-10-05 1825 1832 1816 1826 389500 1826
2016-10-06 1849 1860 1844 1849 445400 1849
2016-10-07 1845 1851 1838 1841 218400 1841
2016-10-11 1843 1848 1825 1830 381900 1830
2016-10-12 1821 1845 1819 1828 452300 1828
2016-10-13 1831 1831 1794 1803 858700 1803
2016-10-17 1810 1821 1804 1812 314900 1812
2016-10-19 1850 1859 1835 1857 434200 1857
2016-10-20 1865 1888 1847 1888 570800 1888
2016-10-21 1890 1904 1879 1899 598000 1899
2016-10-24 1905 1931 1903 1931 552300 1931
2016-10-25 1945 1970 1943 1958 752600 1958
2016-10-26 1945 1957 1940 1951 411800 1951
2016-10-27 1950 1960 1936 1953 287200 1953
2016-10-28 1960 1987 1957 1979 1264300 1979
2016-10-31 1971 1976 1961 1968 480900 1968
2016-11-01 1968 1974 1949 1967 351600 1967
2016-11-02 1954 1964 1909 1910 932200 1910
2016-11-04 1872 1896 1857 1873 650100 1873
2016-11-07 1876 1911 1865 1869 561800 1869
2016-11-08 1872 1888 1870 1876 302600 1876
2016-11-09 1889 1897 1794 1807 835100 1807
2016-11-10 1886 1886 1860 1877 579100 1877
2016-11-11 1901 1902 1872 1878 703300 1878
2016-11-14 1893 1943 1890 1935 581400 1935
2016-11-15 1927 1943 1902 1914 378700 1914
2016-11-16 1922 1942 1912 1940 315000 1940
2016-11-17 1931 1949 1925 1937 363500 1937
2016-11-18 1954 1959 1946 1953 452800 1953
2016-11-21 1960 1972 1954 1960 513200 1960
2016-11-22 1962 1968 1949 1966 397900 1966
2016-11-24 1977 1980 1962 1973 584300 1973
2016-11-25 1980 1995 1966 1980 545200 1980
2016-11-28 1961 1984 1954 1977 537100 1977
2016-11-29 1974 1995 1964 1990 455100 1990
2016-11-30 1990 1992 1967 1978 408000 1978
2016-12-01 1976 1976 1937 1940 723300 1940
2016-12-02 1940 1980 1939 1974 810300 1974
2016-12-05 1985 2023 1975 2020 912300 2020
2016-12-06 2023 2042 2003 2038 749200 2038
2016-12-07 2040 2055 2023 2050 763200 2050
2016-12-08 2045 2092 2045 2068 725900 2068
2016-12-09 2069 2085 2063 2082 554000 2082
2016-12-12 2077 2077 2038 2052 784700 2052
2016-12-13 2046 2079 2040 2061 671200 2061
2016-12-14 2061 2068 2040 2059 465300 2059
2016-12-15 2061 2094 2048 2088 559900 2088
2016-12-16 2093 2098 2052 2065 517200 2065
2016-12-19 2066 2083 2053 2071 551200 2071
2016-12-20 2049 2055 2035 2042 542200 2042
2016-12-21 2041 2068 2037 2061 597800 2061
2016-12-22 2011 2059 2006 2056 564700 2056
2016-12-26 2051 2054 2007 2010 554200 2010
2016-12-27 2000 2014 1995 2001 694000 2001
2016-12-28 2009 2020 2000 2009 349500 2009
2016-12-29 2006 2008 1981 1988 465500 1988
2016-12-30 1988 1988 1966 1980 314100 1980


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。