業種別株価指数 鉱業 日足 時系列データ (2008年)

業種別株価指数 鉱業
 
 
始値 
高値 
安値 
終値 
2008-12-30454.76474.94454.76469.48
2008-12-29430.42451.66430.38449.12
2008-12-26414.87424.01411.50424.01
2008-12-25400.44415.55400.44415.25
2008-12-24409.19409.50396.86404.85
2008-12-22397.52415.74394.86415.70
2008-12-19418.62418.95398.49403.83
2008-12-18426.44435.80417.68425.51
2008-12-17433.22439.71419.72432.89
2008-12-16436.12436.29416.27426.58
2008-12-15448.00465.32438.44442.85
2008-12-12444.16479.99439.81445.10
2008-12-11413.76439.73413.76439.73
2008-12-10389.26410.15386.16407.57
2008-12-09377.14394.27376.59390.88
2008-12-08360.67372.57352.29370.65
2008-12-05358.68371.83347.58366.59
2008-12-04367.14386.99363.46365.26
2008-12-03370.89372.80359.35372.05
2008-12-02398.39398.39364.69366.43
2008-12-01418.85420.01396.48405.33
2008-11-28407.22424.97407.20424.64
2008-11-27375.70403.98375.70401.01
2008-11-26363.19371.17354.41369.31
2008-11-25351.32370.98351.32370.09
2008-11-21325.15348.85309.29347.18
2008-11-20348.25348.25327.91329.14
2008-11-19353.53360.99343.33352.47
2008-11-18342.98358.94340.92349.82
2008-11-17355.02362.92339.93346.91
2008-11-14337.90361.31337.83358.80
2008-11-13361.22361.22332.95333.62
2008-11-12379.07379.15362.83368.12
2008-11-11410.23410.31385.04385.84
2008-11-10395.30423.19395.24416.56
2008-11-07417.48417.48375.11388.44
2008-11-06464.02464.02417.74424.27
2008-11-05416.62473.50416.62470.89
2008-11-04397.85413.73397.74409.72
2008-10-31396.88418.72388.66391.25
2008-10-30361.59393.90361.53392.55
2008-10-29345.20363.58342.28357.88
2008-10-28327.91344.30306.69340.99
2008-10-27361.15374.72325.66330.57
2008-10-24406.90408.00367.45367.69
2008-10-23419.98419.98378.74400.51
2008-10-22468.15468.42424.61427.04
2008-10-21443.42480.32443.42475.42
2008-10-20427.91443.46424.21436.34
2008-10-17425.47432.88409.33421.04
2008-10-16476.88476.88418.20418.59
2008-10-15507.22507.22468.25484.04
2008-10-14458.16518.11458.16514.02
2008-10-10476.99476.99431.71451.15
2008-10-09481.55494.74468.12484.72
2008-10-08516.58516.81471.48473.24
2008-10-07528.08528.27490.90523.59
2008-10-06524.08540.47512.73535.09
2008-10-03554.26554.26521.56530.92
2008-10-02607.47607.47557.40561.44
2008-10-01623.59635.10604.24612.01
2008-09-30625.73625.73581.88617.12
2008-09-29665.60665.81631.89633.26
2008-09-26680.91699.09663.98672.91
2008-09-25682.46682.58668.56673.82
2008-09-24698.51705.45682.04695.64
2008-09-22662.61717.41662.61711.13
2008-09-19620.56655.07619.20655.07
2008-09-18635.43636.58599.90613.21
2008-09-17628.64631.04619.13626.14
2008-09-16683.42683.57617.21625.85
2008-09-12683.64699.44676.74697.42
2008-09-11692.51698.65677.46677.80
2008-09-10692.67697.97676.87688.01
2008-09-09725.93725.93702.05706.22
2008-09-08716.63743.84707.73733.72
2008-09-05691.62715.82680.64715.82
2008-09-04718.20718.20691.45705.62
2008-09-03731.60731.60709.82716.53
2008-09-02781.09781.38731.62743.83
2008-09-01811.39812.17794.29794.38
2008-08-29792.19823.82792.07823.18
2008-08-28797.93798.64790.60796.95
2008-08-27794.07798.79789.10791.79
2008-08-26774.81787.29772.01782.33
2008-08-25807.12807.27781.12787.18
2008-08-22817.62827.23816.98818.94
2008-08-21793.56810.31793.50805.13
2008-08-20772.31789.08772.31786.08
2008-08-19772.44773.94756.15769.32
2008-08-18757.63777.24756.45771.06
2008-08-15763.55767.57757.35766.71
2008-08-14753.80768.78753.80762.96
2008-08-13755.83759.21739.13745.43
2008-08-12756.79770.54751.10765.67
2008-08-11739.38748.35729.84745.03
2008-08-08759.97761.02736.94744.52
2008-08-07719.57747.31719.57746.98
2008-08-06685.00710.30676.08707.78
2008-08-05700.39700.50675.38685.50
2008-08-04726.58734.77712.29713.89
2008-08-01752.88752.88715.17715.17
2008-07-31760.63782.57753.09765.11
2008-07-30749.95755.41739.61746.76
2008-07-29755.08767.99750.43761.97
2008-07-28733.09750.33732.79748.44
2008-07-25742.65754.12729.44736.56
2008-07-24753.93753.93727.89738.46
2008-07-23784.28784.43763.73766.19
2008-07-22790.93803.53788.32796.57
2008-07-18793.17793.17767.19779.36
2008-07-17801.61808.53788.69806.35
2008-07-16837.93837.93812.79813.61
2008-07-15850.71852.28838.43850.25
2008-07-14856.41858.59844.48845.76
2008-07-11839.08857.39838.48851.05
2008-07-10838.71844.57826.47826.47
2008-07-09855.97864.61844.27852.08
2008-07-08906.12906.12865.94871.79
2008-07-07905.80924.52905.68917.63
2008-07-04933.09938.86902.81910.43
2008-07-03923.02939.68920.78927.30
2008-07-02931.08936.86917.63923.25
2008-07-01923.72936.61918.27936.07
2008-06-30896.77920.79890.75918.95
2008-06-27894.37914.10883.20884.03
2008-06-26884.44903.06878.49895.57
2008-06-25893.01897.15886.74897.13
2008-06-24905.07905.25886.20886.91
2008-06-23872.85892.16871.45886.63
2008-06-20906.51906.51884.81884.92
2008-06-19916.25921.73901.70919.12
2008-06-18890.91904.47890.91904.03
2008-06-17894.98903.03884.43891.60
2008-06-16901.42906.46883.45883.52
2008-06-13897.11919.51894.25913.00
2008-06-12910.25910.45884.92891.04
2008-06-11905.77905.77884.40893.02
2008-06-10921.00926.76906.98919.36
2008-06-09914.11944.60914.11933.13
2008-06-06885.54910.24885.51901.69
2008-06-05891.31891.86871.31871.38
2008-06-04901.68905.07891.22897.59
2008-06-03910.41938.68907.78914.62
2008-06-02918.76924.79905.20922.62
2008-05-30890.40931.00890.34924.12
2008-05-29884.07892.42877.07891.95
2008-05-28899.36899.57870.66871.22
2008-05-27896.97912.75896.17912.75
2008-05-26918.37918.55884.87885.37
2008-05-23942.39947.75928.84930.28
2008-05-22963.91969.82935.33954.56
2008-05-21963.79987.56950.70957.66
2008-05-20965.16975.59956.15957.52
2008-05-19916.46964.81910.67957.97
2008-05-16908.51925.51906.63908.44
2008-05-15903.90917.15886.07898.12
2008-05-14882.39927.18882.39915.63
2008-05-13862.95881.18859.62881.18
2008-05-12857.67870.34856.67869.79
2008-05-09890.38891.13857.08857.14
2008-05-08889.96903.51871.65872.20
2008-05-07804.99886.43804.85884.84
2008-05-02796.16797.96784.15790.83
2008-05-01804.01809.57795.90796.26
2008-04-30828.20828.46808.70810.37
2008-04-28841.88859.51839.34841.39
2008-04-25850.11850.11823.62829.77
2008-04-24875.78876.31856.20862.37
2008-04-23854.14882.37854.08881.98
2008-04-22848.47861.02847.09847.72
2008-04-21879.07879.43842.15842.66
2008-04-18871.18872.07858.09865.90
2008-04-17877.77884.23870.99871.82
2008-04-16858.70866.13852.30864.32
2008-04-15840.25851.97833.35845.97
2008-04-14822.37846.42815.73846.42
2008-04-11825.46841.35824.50835.89
2008-04-10820.14831.65813.07819.91
2008-04-09812.59814.69801.09808.88
2008-04-08821.83821.83806.24806.71
2008-04-07799.85816.00799.46815.36
2008-04-04793.27799.49779.99786.70
2008-04-03784.75804.16779.01804.16
2008-04-02778.62783.21770.13772.07
2008-04-01753.24779.21753.24776.90
2008-03-31807.77813.40763.85769.92
2008-03-28797.35810.10785.03808.73
2008-03-27770.31785.60770.31784.97
2008-03-26747.57763.50738.11757.82
2008-03-25736.54741.81723.04740.61
2008-03-24723.39746.73716.32740.80
2008-03-21742.23742.23703.78722.62
2008-03-19793.22806.51749.54755.71
2008-03-18804.93805.14778.62779.38
2008-03-17855.22855.36817.01817.31
2008-03-14867.42884.16861.22868.94
2008-03-13811.71859.97811.71854.03
2008-03-12800.92831.43800.78818.05
2008-03-11801.68811.04786.71786.77
2008-03-10842.60848.39796.69797.07
2008-03-07842.93850.76836.34844.48
2008-03-06827.00862.06826.63856.00
2008-03-05794.14813.70787.16813.19
2008-03-04807.95818.90799.09800.51
2008-03-03810.17815.91794.27801.35
2008-02-29828.94835.71816.09829.91
2008-02-28835.20843.08823.01836.57
2008-02-27834.82847.59816.83847.03
2008-02-26855.18855.32820.78821.09
2008-02-25810.91853.35810.60853.06
2008-02-22783.19802.92759.85797.15
2008-02-21788.01800.96787.73796.68
2008-02-20788.90807.93772.75773.61
2008-02-19781.24793.77767.45775.15
2008-02-18790.76793.40767.47767.47
2008-02-15761.59791.71755.24791.15
2008-02-14772.61780.24766.94774.31
2008-02-13753.84772.02747.53764.65
2008-02-12696.81741.41696.28740.49
2008-02-08698.43708.21685.97689.56
2008-02-07677.90698.29674.07692.87
2008-02-06711.00711.16685.50685.50
2008-02-05731.21738.20724.46725.09
2008-02-04711.71725.64705.79725.03
2008-02-01712.88717.78700.44710.61
2008-01-31710.19725.07697.48713.28
2008-01-30731.50734.27718.07722.10
2008-01-29715.96729.66710.26725.04
2008-01-28714.63728.29696.87702.09
2008-01-25692.81732.00692.50727.80
2008-01-24667.64687.06659.74684.84
2008-01-23650.55695.90650.55672.56
2008-01-22693.49693.72642.35642.35
2008-01-21734.57734.74707.57707.64
2008-01-18722.12748.84703.49748.29
2008-01-17739.83741.65704.71734.68
2008-01-16772.31777.75732.24732.81
2008-01-15816.59816.59779.70786.79
2008-01-11827.26833.49815.60822.63
2008-01-10864.93874.30814.94820.88
2008-01-09834.59875.14827.21875.02
2008-01-08836.30841.69817.30841.48
2008-01-07844.72850.73835.82836.86
2008-01-04867.90868.20845.22857.15

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