業種別株価指数 鉱業 日足 時系列データ (2007年)

業種別株価指数 鉱業
 
 
始値 
高値 
安値 
終値 
2007-12-28861.41867.21848.13855.49
2007-12-27875.04881.73867.94873.75
2007-12-26856.71869.58850.22869.00
2007-12-25846.78864.58845.89855.71
2007-12-21842.08842.59828.75832.71
2007-12-20847.61847.61831.31837.51
2007-12-19825.42848.36825.42840.86
2007-12-18823.51830.08810.91823.68
2007-12-17817.15836.70811.45823.84
2007-12-14844.23851.98829.97830.41
2007-12-13860.99867.28844.98856.93
2007-12-12822.98849.47822.98849.41
2007-12-11848.17856.41834.86834.87
2007-12-10848.84853.67834.03835.86
2007-12-07852.24865.55846.52859.64
2007-12-06826.92839.46815.52839.36
2007-12-05803.22820.54794.58820.52
2007-12-04829.67830.16803.42809.46
2007-12-03820.08830.67810.88817.56
2007-11-30815.46833.42809.76820.19
2007-11-29808.25816.53797.10804.54
2007-11-28847.56847.56814.07814.98
2007-11-27826.61847.78814.73847.49
2007-11-26817.43833.52808.78833.18
2007-11-22814.94822.96807.68815.82
2007-11-21819.60837.14819.60827.42
2007-11-20773.05814.11772.72807.93
2007-11-19806.54817.08784.82785.11
2007-11-16801.78808.57775.88799.96
2007-11-15824.75831.78807.80813.53
2007-11-14827.24834.05805.31817.83
2007-11-13803.56844.44791.40818.71
2007-11-12840.19857.04808.73809.23
2007-11-09873.07886.03842.37848.12
2007-11-08861.55894.13849.10871.75
2007-11-07903.95911.14874.83875.06
2007-11-06899.18899.18880.99890.49
2007-11-05914.57925.56905.90912.49
2007-11-02873.97902.18867.77901.71
2007-11-01897.05904.49880.78887.87
2007-10-31894.57901.92883.09884.78
2007-10-30910.08922.69910.08913.20
2007-10-29906.88918.73893.41898.72
2007-10-26881.20893.73880.65893.43
2007-10-25870.15876.57862.64869.32
2007-10-24851.83865.56851.59859.62
2007-10-23846.46856.70832.43850.00
2007-10-22885.16885.16855.28856.52
2007-10-19903.29909.61892.85899.21
2007-10-18893.34899.83879.77892.44
2007-10-17921.20922.70890.45892.64
2007-10-16913.90936.77913.62916.26
2007-10-15920.23920.49892.90901.97
2007-10-12891.84911.50886.16911.31
2007-10-11877.54885.35870.87884.27
2007-10-10848.07871.66847.76859.05
2007-10-09847.29853.22834.60834.92
2007-10-05853.83860.10847.93858.72
2007-10-04838.98852.73833.36841.82
2007-10-03846.09852.25833.85852.05
2007-10-02851.72857.88844.66856.83
2007-10-01848.10848.47833.63839.12
2007-09-28851.79859.30837.26848.33
2007-09-27827.30852.25827.30840.43
2007-09-26843.97843.97809.79815.68
2007-09-25868.15875.89854.70854.70
2007-09-21856.42870.63856.27865.32
2007-09-20859.31867.14844.82844.91
2007-09-19810.50858.57810.50858.57
2007-09-18808.42821.47791.19797.23
2007-09-14818.15818.15797.16803.66
2007-09-13821.13842.72811.26828.84
2007-09-12787.40807.81781.79807.81
2007-09-11757.24777.09750.62770.77
2007-09-10761.13763.36740.94740.94
2007-09-07769.28786.25763.15774.71
2007-09-06746.03757.20739.25757.03
2007-09-05768.53769.57748.24748.68
2007-09-04761.48766.39750.51751.70
2007-09-03750.33760.31743.48760.31
2007-08-31729.67765.99722.33760.82
2007-08-30734.48745.98722.97724.01
2007-08-29716.27727.07703.23721.61
2007-08-28719.95735.39719.90729.68
2007-08-27739.06745.91715.84723.70
2007-08-24741.71746.40721.43726.85
2007-08-23735.46752.74729.37741.67
2007-08-22715.28727.96708.49724.26
2007-08-21713.55734.87701.50719.75
2007-08-20689.15729.52689.15717.83
2007-08-17741.98741.98666.98680.55
2007-08-16761.51767.13739.21755.31
2007-08-15767.12777.14757.35763.42
2007-08-14780.91787.29773.80779.61
2007-08-13775.60780.79762.68774.15
2007-08-10787.70798.92762.40776.98
2007-08-09799.55835.20795.22800.82
2007-08-08784.12795.10777.06786.90
2007-08-07808.31808.31757.84767.90
2007-08-06845.45845.79812.44818.38
2007-08-03858.31858.95847.27858.62
2007-08-02852.55857.91839.66851.63
2007-08-01851.81862.83835.43846.01
2007-07-31879.08885.01853.73859.78
2007-07-30857.73881.92850.51876.57
2007-07-27879.91880.07844.44865.18
2007-07-26890.98902.91883.66894.33
2007-07-25891.35891.66879.00879.95
2007-07-24921.94922.19897.59904.46
2007-07-23899.70927.80889.00922.39
2007-07-20905.79911.30897.94910.74
2007-07-19917.61929.66900.26911.77
2007-07-18912.68918.15899.39905.46
2007-07-17901.19912.59895.10912.59
2007-07-13872.57899.70867.02899.70
2007-07-12873.70874.26860.55866.82
2007-07-11862.37868.65856.55862.88
2007-07-10859.61868.93852.34857.89
2007-07-09863.87865.83848.26859.64
2007-07-06864.14869.57850.87850.87
2007-07-05857.73867.76853.78864.65
2007-07-04850.13858.40838.38858.14
2007-07-03844.89850.74838.59850.51
2007-07-02845.29845.78834.06840.64
2007-06-29841.08845.95833.04843.79
2007-06-28846.90847.78830.94831.32
2007-06-27836.39841.92824.32833.80
2007-06-26837.81849.06831.68849.06
2007-06-25840.93842.22833.35834.04
2007-06-22836.94837.71829.48836.51
2007-06-21843.47848.56837.07837.69
2007-06-20861.30862.40849.20855.08
2007-06-19867.40873.51855.09855.09
2007-06-18867.47873.30855.42861.73
2007-06-15854.98872.19854.88862.59
2007-06-14842.83855.58842.81843.76
2007-06-13854.12854.49831.78837.64
2007-06-12855.19860.81848.42855.40
2007-06-11846.87852.29836.02845.46
2007-06-08859.54865.00844.60850.60
2007-06-07852.33872.96850.91870.91
2007-06-06841.15862.93833.18852.35
2007-06-05813.15846.43813.13846.04
2007-06-04807.34812.86795.16812.86
2007-06-01804.98806.03794.23800.58
2007-05-31782.91794.21782.38794.21
2007-05-30788.35789.69775.70781.82
2007-05-29800.08800.80789.07795.17
2007-05-28798.75799.80787.32799.80
2007-05-25783.34793.44776.00787.70
2007-05-24790.54797.29784.57784.74
2007-05-23798.79803.23792.27792.43
2007-05-22814.65823.69792.68792.79
2007-05-21797.55803.95791.30803.30
2007-05-18781.83798.10774.26786.15
2007-05-17769.81776.47769.10770.73
2007-05-16780.63786.90772.94775.80
2007-05-15770.56780.97765.17776.82
2007-05-14777.73784.55760.64772.88
2007-05-11788.04799.47776.59782.22
2007-05-10795.45795.90783.41789.04
2007-05-09794.48800.51782.60800.19
2007-05-08787.45806.62787.45800.70
2007-05-07768.67788.17767.69787.62
2007-05-02760.50772.33759.41766.03
2007-05-01766.79772.46765.46766.08
2007-04-27760.53771.54759.51760.59
2007-04-26758.78771.82752.32759.65
2007-04-25750.91757.67744.89752.00
2007-04-24743.70758.90743.53758.16
2007-04-23736.40744.32736.09737.78
2007-04-20724.88727.84719.14727.57
2007-04-19744.57744.57721.39729.59
2007-04-18745.39750.58742.59745.80
2007-04-17751.86760.21741.03748.72
2007-04-16733.30751.67733.11745.09
2007-04-13740.91742.75724.92726.34
2007-04-12731.45736.55727.67733.75
2007-04-11729.96734.84726.32734.20
2007-04-10731.54733.36725.17726.69
2007-04-09734.09740.36734.09738.64
2007-04-06734.05741.09731.65732.70
2007-04-05742.65742.65731.30736.82
2007-04-04754.40760.11749.38753.77
2007-04-03766.64778.16763.94772.04
2007-04-02770.94776.73760.27760.41
2007-03-30764.45778.64764.30772.09
2007-03-29756.69763.64750.28756.41
2007-03-28745.00762.90744.94752.08
2007-03-27725.38746.80724.47738.08
2007-03-26727.34727.34719.95721.80
2007-03-23724.96731.35721.00723.46
2007-03-22711.76719.65711.76718.89
2007-03-20705.28709.97702.71703.96
2007-03-19702.92707.03700.77704.40
2007-03-16712.77716.91707.72708.23
2007-03-15718.90720.90706.04719.33
2007-03-14720.83721.64710.76716.11
2007-03-13728.55733.25722.14728.10
2007-03-12735.77738.47729.63735.84
2007-03-09750.66751.15736.11737.26
2007-03-08736.23746.53735.63746.53
2007-03-07722.20735.17721.61729.21
2007-03-06703.69721.52703.09713.19
2007-03-05739.67743.90701.58707.57
2007-03-02737.28748.03733.94743.73
2007-03-01746.86746.91736.67739.36
2007-02-28755.84755.84725.38746.35
2007-02-27778.19789.53768.94770.16
2007-02-26769.40786.15760.45772.76
2007-02-23745.33760.90740.57753.60
2007-02-22731.22756.07731.22748.03
2007-02-21723.41726.15721.55722.96
2007-02-20729.73731.20722.55728.39
2007-02-19735.15738.52729.28733.71
2007-02-16737.46741.46732.59740.40
2007-02-15730.80745.70730.05739.72
2007-02-14728.46736.70720.46731.17
2007-02-13717.57731.85716.03724.19
2007-02-09710.30724.97709.94722.10
2007-02-08704.46710.95698.80702.48
2007-02-07712.77713.79709.35710.01
2007-02-06718.85720.21711.80715.13
2007-02-05722.28722.77714.44716.84
2007-02-02718.42722.67715.78719.32
2007-02-01722.00724.51719.97723.54
2007-01-31722.03724.38718.23721.54
2007-01-30708.53719.38707.82714.04
2007-01-29706.17714.15704.45710.58
2007-01-26699.33703.69693.38701.07
2007-01-25710.58713.95703.96705.75
2007-01-24699.80708.03699.61705.08
2007-01-23693.40698.63692.19692.96
2007-01-22698.60702.16695.13696.98
2007-01-19688.03693.50682.67691.27
2007-01-18686.08698.53682.30694.90
2007-01-17676.77680.46669.58678.90
2007-01-16686.13686.65677.90680.97
2007-01-15679.32689.28679.32686.71
2007-01-12670.89675.17667.22675.17
2007-01-11664.84679.32664.84672.17
2007-01-10675.23675.86666.75669.70
2007-01-09669.70685.84669.28681.53
2007-01-05686.41686.41670.76673.65
2007-01-04707.88710.08692.94693.84

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