業種別株価指数 鉱業 日足 時系列データ (2009年)

業種別株価指数 鉱業
 
 
始値 
高値 
安値 
終値 
2009-12-30489.63489.63478.94478.94
2009-12-29493.29496.32485.46488.84
2009-12-28484.99493.14484.99491.44
2009-12-25482.17486.15474.40483.90
2009-12-24481.28484.31479.64480.60
2009-12-22472.40477.82469.96475.80
2009-12-21467.08472.36467.08469.97
2009-12-18463.20463.83457.25461.36
2009-12-17459.22471.47456.96468.23
2009-12-16453.85458.24451.58453.79
2009-12-15459.91460.51448.12449.01
2009-12-14451.92457.91449.02456.00
2009-12-11443.82453.33443.14451.99
2009-12-10462.45462.45440.75442.33
2009-12-09463.45466.08460.33463.81
2009-12-08468.31471.89463.77466.60
2009-12-07465.98471.79465.06469.92
2009-12-04461.96463.33457.22459.37
2009-12-03465.90470.61460.32467.89
2009-12-02465.84474.88460.16462.69
2009-12-01457.96471.84449.30470.57
2009-11-30455.73461.39455.26460.21
2009-11-27455.34463.75447.27449.43
2009-11-26472.16472.16463.59464.14
2009-11-25474.71476.15470.11473.44
2009-11-24488.90493.14476.05476.71
2009-11-20487.66487.71472.52482.40
2009-11-19500.13500.13488.77494.40
2009-11-18507.46507.46498.06500.61
2009-11-17519.91521.90509.26510.39
2009-11-16516.93517.77510.35513.33
2009-11-13528.30528.30518.12520.70
2009-11-12523.20526.92521.86523.71
2009-11-11530.15530.45518.42520.52
2009-11-10539.87544.15529.95531.39
2009-11-09533.72538.36529.27533.41
2009-11-06539.74545.39536.23539.28
2009-11-05525.87543.38525.87542.13
2009-11-04518.82522.47514.30519.86
2009-11-02523.42523.98512.52517.80
2009-10-30520.33526.62520.30523.87
2009-10-29524.57524.61513.36513.39
2009-10-28536.58539.07529.21531.47
2009-10-27543.66544.25533.37536.50
2009-10-26545.92547.78541.88547.07
2009-10-23556.57560.40551.48552.28
2009-10-22562.59562.59546.33553.31
2009-10-21560.04565.02558.20563.06
2009-10-20555.70567.50554.00566.41
2009-10-19554.17555.60541.23549.05
2009-10-16547.73556.43545.39548.15
2009-10-15535.73545.48535.68541.57
2009-10-14522.25532.46521.22528.99
2009-10-13534.07534.96522.93522.93
2009-10-09532.40536.16528.30530.85
2009-10-08520.64531.12520.10526.09
2009-10-07509.99520.40509.10518.14
2009-10-06501.42503.64499.28503.19
2009-10-05506.04506.05494.66498.40
2009-10-02521.43521.46505.27512.41
2009-10-01531.74533.42526.90528.25
2009-09-30521.50525.77514.79525.77
2009-09-29531.22532.45521.29525.41
2009-09-28530.96531.19524.28528.52
2009-09-25546.11546.21534.84537.58
2009-09-24551.60554.15544.65554.12
2009-09-18560.32560.32552.38557.17
2009-09-17551.70564.00551.53564.00
2009-09-16540.51548.21540.51544.76
2009-09-15542.98545.15532.92534.84
2009-09-14545.11553.34542.99542.99
2009-09-11544.25547.01540.90546.60
2009-09-10536.15540.71534.11537.88
2009-09-09520.93533.37520.93533.33
2009-09-08510.48515.71507.55515.55
2009-09-07509.76510.38506.38510.28
2009-09-04508.97510.75505.06505.06
2009-09-03505.63512.76505.63510.04
2009-09-02522.97523.12506.89508.07
2009-09-01520.27531.07520.27529.47
2009-08-31527.62535.68522.82527.21
2009-08-28519.70524.49517.23521.12
2009-08-27514.25516.04510.55513.52
2009-08-26520.13520.39516.26518.12
2009-08-25524.15527.48520.68521.81
2009-08-24508.46525.97508.46525.97
2009-08-21501.92506.14497.89501.61
2009-08-20497.99505.15497.97504.79
2009-08-19497.19498.83490.62491.40
2009-08-18492.76495.61491.11494.50
2009-08-17511.32514.66494.50496.19
2009-08-14513.89521.09512.11517.92
2009-08-13507.32511.05504.92510.41
2009-08-12503.69505.29501.25501.54
2009-08-11504.28509.10502.10509.10
2009-08-10507.29507.83502.78504.76
2009-08-07508.17508.72499.68501.76
2009-08-06508.78509.36501.55507.70
2009-08-05512.71515.24510.22510.54
2009-08-04511.65513.43509.47509.67
2009-08-03505.33507.20502.45504.98
2009-07-31496.50502.91496.50501.17
2009-07-30491.12491.67483.56490.00
2009-07-29496.07499.79492.59494.28
2009-07-28507.42507.42498.12502.61
2009-07-27512.71512.71504.84506.43
2009-07-24504.30509.93504.30508.78
2009-07-23502.01505.78492.68497.57
2009-07-22509.91509.91502.36505.53
2009-07-21499.08508.13499.04507.99
2009-07-17497.55499.92489.58492.21
2009-07-16491.43501.71491.43492.21
2009-07-15481.99489.75478.32484.53
2009-07-14474.14483.48472.69479.22
2009-07-13473.72481.42465.65467.24
2009-07-10486.55493.16479.13480.09
2009-07-09481.88489.88479.03482.80
2009-07-08489.70493.40479.25488.14
2009-07-07494.05498.57490.26496.53
2009-07-06507.49508.21494.16499.81
2009-07-03515.75515.75505.99515.02
2009-07-02524.70527.89521.67523.40
2009-07-01532.05532.05522.58527.84
2009-06-30519.73541.68519.73539.89
2009-06-29520.64525.71509.79513.25
2009-06-26525.87534.83522.62526.50
2009-06-25511.51523.73503.88518.20
2009-06-24504.76514.65501.88505.39
2009-06-23516.38516.41494.95499.36
2009-06-22529.14529.18518.52523.97
2009-06-19527.37536.97524.57536.39
2009-06-18536.84537.35514.87519.91
2009-06-17528.29542.70528.29537.12
2009-06-16549.36549.40531.04533.75
2009-06-15559.61563.26555.06557.00
2009-06-12570.00570.20561.22566.63
2009-06-11578.82580.66571.44574.34
2009-06-10566.83580.51566.83579.38
2009-06-09567.29576.28558.34559.34
2009-06-08580.90588.95566.74570.59
2009-06-05553.10588.10553.10573.78
2009-06-04538.03550.76534.84545.58
2009-06-03544.27549.55533.86544.07
2009-06-02547.30559.26536.20537.93
2009-06-01538.97557.91538.21539.63
2009-05-29505.62537.01505.56532.50
2009-05-28493.53503.15493.53499.20
2009-05-27502.37502.86484.49488.53
2009-05-26489.70496.36483.13496.36
2009-05-25491.69495.81485.28488.93
2009-05-22485.51492.01481.15491.43
2009-05-21497.29497.90490.45491.99
2009-05-20485.45497.56484.36492.13
2009-05-19466.27484.07466.27481.74
2009-05-18468.34468.34455.91459.45
2009-05-15470.59481.12470.01476.46
2009-05-14487.77487.88458.27464.59
2009-05-13494.92506.88493.93494.70
2009-05-12486.19501.29482.50488.99
2009-05-11482.48495.81481.86492.74
2009-05-08472.00483.19467.05477.60
2009-05-07452.28474.16452.25472.69
2009-05-01431.47448.02429.13445.42
2009-04-30413.20430.85413.20428.83
2009-04-28426.58430.52405.82406.91
2009-04-27433.45434.56420.12423.99
2009-04-24435.96438.50428.54431.47
2009-04-23436.88437.82427.89432.57
2009-04-22438.30442.10428.27434.46
2009-04-21450.80450.80427.77431.64
2009-04-20470.48472.45454.37457.51
2009-04-17481.90486.11469.29473.75
2009-04-16485.03491.94473.23476.73
2009-04-15487.11489.53481.63486.01
2009-04-14486.44493.01478.19489.11
2009-04-13480.01493.36473.64487.84
2009-04-10481.63487.60476.68481.19
2009-04-09479.12481.85470.43474.92
2009-04-08483.26483.33470.62472.49
2009-04-07494.54497.46487.79489.87
2009-04-06483.40502.75482.28501.06
2009-04-03491.60496.15476.53479.61
2009-04-02483.91487.79473.30485.15
2009-04-01467.28482.08465.74477.81
2009-03-31465.23479.86458.05460.65
2009-03-30481.91486.82458.78460.70
2009-03-27490.68497.84481.99483.21
2009-03-26476.53489.46473.99483.38
2009-03-25489.43489.92475.12480.73
2009-03-24495.80503.50483.37492.71
2009-03-23464.87489.67464.87488.87
2009-03-19454.71460.35453.97458.48
2009-03-18452.02454.73444.55448.47
2009-03-17441.82449.12441.82445.47
2009-03-16447.28453.62433.24435.41
2009-03-13443.15458.00443.11452.39
2009-03-12452.32452.35433.51436.42
2009-03-11446.99459.69446.99458.47
2009-03-10442.29444.51438.55440.28
2009-03-09425.42439.92425.42435.97
2009-03-06427.04429.40415.19419.19
2009-03-05419.99437.54419.99433.67
2009-03-04401.14416.33395.64413.27
2009-03-03413.10413.10392.36396.29
2009-03-02446.07446.07416.56419.81
2009-02-27444.67457.63443.36452.57
2009-02-26437.88448.08433.21438.65
2009-02-25438.22441.53428.75436.20
2009-02-24433.00433.06426.67430.62
2009-02-23440.42444.64428.95439.81
2009-02-20448.27454.24446.06447.00
2009-02-19445.52449.90435.42441.94
2009-02-18451.24453.21439.79445.61
2009-02-17464.45465.53457.84457.84
2009-02-16469.95473.53459.62464.58
2009-02-13456.13472.59450.31466.61
2009-02-12462.97462.97447.16449.46
2009-02-10475.92475.92461.53468.77
2009-02-09490.16492.41469.38473.00
2009-02-06499.06513.42478.53481.66
2009-02-05488.54511.77485.47492.38
2009-02-04466.46498.25466.46493.25
2009-02-03461.42471.64458.86459.89
2009-02-02454.04472.36452.95461.36
2009-01-30470.52470.56454.79456.74
2009-01-29474.63484.79469.74477.18
2009-01-28464.97473.77455.92469.41
2009-01-27454.92476.15452.61471.41
2009-01-26453.48458.58443.23452.41
2009-01-23465.57468.97443.30447.67
2009-01-22467.71476.98461.11473.63
2009-01-21459.58479.01456.57460.93
2009-01-20482.18482.18460.50466.74
2009-01-19485.73496.70484.79488.19
2009-01-16455.97485.19452.41479.98
2009-01-15459.64459.64447.82449.41
2009-01-14451.85470.14451.85466.26
2009-01-13472.75472.75437.64445.29
2009-01-09468.58484.10467.97479.49
2009-01-08501.33501.39464.37466.27
2009-01-07486.01510.73485.63508.19
2009-01-06484.39488.89476.63483.09
2009-01-05476.29506.62476.29485.58

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