業種別株価指数 繊維製品 日足 時系列データ (2009年)

業種別株価指数 繊維製品
 
 
始値 
高値 
安値 
終値 
2009-12-30425.46425.46418.69418.69
2009-12-29424.41425.99422.46424.08
2009-12-28422.38424.86421.90423.32
2009-12-25423.68423.68420.19422.05
2009-12-24425.26426.55422.92424.56
2009-12-22416.95423.18416.85421.77
2009-12-21415.50416.86415.03415.44
2009-12-18413.19416.15411.18416.00
2009-12-17414.32421.23414.04415.78
2009-12-16412.59416.93410.65412.48
2009-12-15409.54411.56407.32409.57
2009-12-14409.44411.32406.27411.32
2009-12-11404.33408.36401.97408.28
2009-12-10403.19406.50398.33401.50
2009-12-09405.88405.93402.58403.79
2009-12-08408.91411.51408.09408.84
2009-12-07410.64413.30409.26411.94
2009-12-04407.22407.86402.33407.57
2009-12-03398.20407.69397.68407.69
2009-12-02397.74399.49393.32394.77
2009-12-01388.33400.16386.67400.16
2009-11-30382.18389.09381.29389.04
2009-11-27383.65384.33377.88378.67
2009-11-26385.19390.55384.58387.10
2009-11-25386.36388.30385.06388.11
2009-11-24395.55396.68387.45387.81
2009-11-20385.42395.57385.30395.57
2009-11-19381.15386.79379.92386.57
2009-11-18378.24383.21377.34380.12
2009-11-17386.58387.71377.61379.56
2009-11-16390.86391.11384.21386.39
2009-11-13394.97394.97390.18393.32
2009-11-12403.53403.94396.84397.46
2009-11-11404.60405.41402.19402.19
2009-11-10408.94408.94403.46403.81
2009-11-09413.25413.46403.94405.33
2009-11-06421.74421.74413.50415.59
2009-11-05422.40423.74417.42418.65
2009-11-04420.75424.78420.21423.74
2009-11-02420.78420.94417.81419.92
2009-10-30425.14427.13423.74426.62
2009-10-29419.47421.98417.14420.56
2009-10-28429.77431.34423.39425.78
2009-10-27435.45436.98429.93431.31
2009-10-26433.65440.72433.43439.67
2009-10-23436.03437.31431.85432.69
2009-10-22434.89436.39428.05434.15
2009-10-21434.44435.87433.39435.87
2009-10-20436.94438.87436.26437.66
2009-10-19431.96435.48429.62435.38
2009-10-16436.09436.87432.34435.13
2009-10-15435.53437.88433.61435.69
2009-10-14434.71434.71428.66430.80
2009-10-13435.12436.51431.36435.30
2009-10-09428.35434.34425.20434.27
2009-10-08427.02428.79423.09425.16
2009-10-07423.04429.11421.65429.11
2009-10-06421.30422.71417.63422.11
2009-10-05425.81427.05418.42420.30
2009-10-02426.66427.57420.47427.41
2009-10-01440.68440.71430.43432.25
2009-09-30438.48446.06438.16446.06
2009-09-29436.90440.11436.45439.59
2009-09-28443.34444.68435.69437.54
2009-09-25452.34452.50446.52447.78
2009-09-24449.77456.69449.09455.88
2009-09-18445.55448.50441.12444.83
2009-09-17443.01447.10441.13447.10
2009-09-16441.72445.27437.42439.28
2009-09-15443.60444.18437.74439.59
2009-09-14448.75448.75438.58442.96
2009-09-11456.48456.48447.67449.91
2009-09-10450.78457.59450.78456.53
2009-09-09450.72450.72445.72448.54
2009-09-08449.91451.97448.58451.97
2009-09-07449.68450.20447.04448.39
2009-09-04453.03454.23445.74446.44
2009-09-03457.44458.16453.33453.50
2009-09-02463.07463.07456.77459.66
2009-09-01464.92471.55464.92470.17
2009-08-31475.12480.48464.88468.00
2009-08-28476.81477.03472.68474.26
2009-08-27478.30478.93469.17473.52
2009-08-26481.33482.38477.93481.30
2009-08-25478.85482.21478.01480.81
2009-08-24478.65483.40478.29480.44
2009-08-21479.07479.07466.77472.14
2009-08-20480.22482.22474.48481.56
2009-08-19473.17487.78472.85478.95
2009-08-18467.41473.27467.10471.51
2009-08-17478.51478.51470.67471.40
2009-08-14479.26480.59477.85478.61
2009-08-13465.22483.71465.01478.09
2009-08-12460.36466.33460.25462.86
2009-08-11462.99465.07461.90464.27
2009-08-10456.32465.60455.84462.78
2009-08-07439.28452.04435.38452.04
2009-08-06437.15441.27437.14438.43
2009-08-05447.03449.11438.37438.69
2009-08-04453.06453.52445.55446.80
2009-08-03439.32451.59438.99450.50
2009-07-31436.12438.52435.23437.84
2009-07-30432.34434.04428.02432.99
2009-07-29431.09436.43430.45431.61
2009-07-28434.85435.19430.75434.16
2009-07-27432.89437.62432.22433.82
2009-07-24425.65429.52423.11428.74
2009-07-23420.74424.66418.72420.24
2009-07-22420.02423.50417.60421.35
2009-07-21411.28418.73411.28418.61
2009-07-17408.94409.22404.74406.28
2009-07-16410.42412.70404.61405.39
2009-07-15405.67408.92404.13405.41
2009-07-14400.15402.67398.54402.56
2009-07-13409.18413.37393.90394.02
2009-07-10410.26413.97408.75411.87
2009-07-09414.62415.18409.03409.72
2009-07-08425.71425.80418.74419.75
2009-07-07431.65434.17427.29429.49
2009-07-06430.38432.31427.18430.97
2009-07-03432.24434.31428.20433.16
2009-07-02442.07442.85435.93437.45
2009-07-01436.24445.70435.51439.17
2009-06-30426.72438.07426.69435.96
2009-06-29423.99428.63419.07422.37
2009-06-26424.01424.32420.20422.67
2009-06-25414.55423.77414.00419.68
2009-06-24412.54413.66408.87411.48
2009-06-23425.68425.97412.88413.12
2009-06-22427.99434.26426.82431.37
2009-06-19426.42430.27423.18426.96
2009-06-18427.62427.62417.91423.13
2009-06-17416.53429.86416.53428.81
2009-06-16430.13431.06417.71418.00
2009-06-15429.98436.20428.69435.70
2009-06-12425.30428.13423.43427.51
2009-06-11420.98423.21420.58422.29
2009-06-10410.79419.27410.12418.48
2009-06-09410.22412.27407.52408.84
2009-06-08410.97413.70410.14410.31
2009-06-05407.88409.69407.01409.42
2009-06-04408.84408.84403.93404.63
2009-06-03408.60411.45408.20409.46
2009-06-02412.82413.23409.71410.08
2009-06-01400.16408.20399.36407.91
2009-05-29396.39400.79392.80400.00
2009-05-28391.85396.86391.85395.48
2009-05-27391.49397.70391.19393.91
2009-05-26392.34392.34386.20387.78
2009-05-25395.56396.18390.39391.94
2009-05-22398.02398.79394.21396.65
2009-05-21404.59404.93398.48400.18
2009-05-20408.66409.41402.69404.36
2009-05-19411.89411.94405.53407.42
2009-05-18399.69413.89399.56410.18
2009-05-15395.94400.42394.86398.95
2009-05-14396.36398.14391.98393.23
2009-05-13397.38402.19394.60401.41
2009-05-12393.98399.19393.98396.52
2009-05-11405.65408.87394.96397.17
2009-05-08399.74405.90399.03404.52
2009-05-07394.47399.78393.73399.78
2009-05-01394.93395.04383.91389.88
2009-04-30380.13403.29380.13398.56
2009-04-28384.30387.19373.57373.59
2009-04-27381.87390.20379.90384.89
2009-04-24382.54382.54375.04375.04
2009-04-23383.82384.27375.08382.98
2009-04-22381.67384.41377.55382.53
2009-04-21384.16384.16372.42378.76
2009-04-20385.57389.26384.56389.24
2009-04-17381.42385.34380.81382.89
2009-04-16379.00385.53375.48376.95
2009-04-15380.34380.68371.55374.82
2009-04-14385.47385.67378.91383.86
2009-04-13376.49384.67374.68383.07
2009-04-10377.69378.72371.11376.00
2009-04-09365.62374.29365.30373.96
2009-04-08366.77368.70362.59363.66
2009-04-07370.47372.32368.13370.50
2009-04-06373.59374.50366.04368.43
2009-04-03372.74375.16368.43370.51
2009-04-02361.53369.99360.75369.19
2009-04-01352.04358.28349.85356.62
2009-03-31351.81359.90347.25350.03
2009-03-30371.99373.07353.27353.27
2009-03-27374.82378.78371.70373.29
2009-03-26364.71371.47361.49371.47
2009-03-25360.57364.36357.98364.36
2009-03-24356.63359.65354.39358.95
2009-03-23347.75352.32347.57351.99
2009-03-19343.78348.14343.73345.45
2009-03-18341.81346.68338.48340.08
2009-03-17341.83341.83338.14339.48
2009-03-16334.00341.99334.00339.77
2009-03-13321.48330.58321.48329.13
2009-03-12325.22326.73318.39320.06
2009-03-11322.88328.37322.55327.33
2009-03-10316.63319.36315.51317.44
2009-03-09319.41320.76315.55316.69
2009-03-06323.13323.22317.85319.12
2009-03-05324.33332.19324.08328.10
2009-03-04313.15323.40311.82322.74
2009-03-03315.73317.22311.82315.74
2009-03-02323.61323.98319.01320.48
2009-02-27321.17328.39320.34328.39
2009-02-26322.57326.15319.66321.88
2009-02-25328.44330.59318.87322.14
2009-02-24321.98323.45317.94323.45
2009-02-23323.70328.26322.92328.16
2009-02-20326.91331.58325.35326.92
2009-02-19326.36330.48324.05328.82
2009-02-18322.50326.13320.21325.53
2009-02-17332.70332.75326.00326.65
2009-02-16331.74335.53330.77335.19
2009-02-13329.43333.82326.41330.73
2009-02-12331.30331.42326.05328.75
2009-02-10340.25341.88335.30335.44
2009-02-09350.10351.09336.62336.62
2009-02-06350.09352.25346.58348.40
2009-02-05347.20351.59345.64346.37
2009-02-04345.49347.70342.48346.34
2009-02-03346.16351.18342.99343.84
2009-02-02352.44352.72342.87344.76
2009-01-30363.12363.55352.56355.10
2009-01-29374.28374.85365.23368.76
2009-01-28367.18371.28362.22370.81
2009-01-27359.48369.02359.30367.01
2009-01-26355.59360.75354.71354.91
2009-01-23359.66359.85356.06356.12
2009-01-22361.74362.06355.55362.06
2009-01-21358.11363.23355.50359.98
2009-01-20370.23370.85359.95363.23
2009-01-19372.46374.30370.03372.22
2009-01-16364.42368.90361.02368.31
2009-01-15362.21363.45356.68360.72
2009-01-14367.08369.58364.70367.76
2009-01-13373.84374.10365.89366.10
2009-01-09382.77383.92374.54378.41
2009-01-08392.62392.63381.36381.90
2009-01-07395.33400.63395.33396.90
2009-01-06393.57394.06389.16392.68
2009-01-05395.77398.36389.76390.26

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