業種別株価指数 化学 日足 時系列データ (2007年)

業種別株価指数 化学
 
 
始値 
高値 
安値 
終値 
2007-12-281259.231259.231246.491252.60
2007-12-271271.561276.301266.471270.16
2007-12-261263.741273.911262.421273.73
2007-12-251258.671264.531256.231259.47
2007-12-211228.661248.041225.811247.21
2007-12-201243.951244.121226.701228.40
2007-12-191243.531250.571235.531235.81
2007-12-181235.961254.101228.961248.25
2007-12-171252.751265.111241.461244.63
2007-12-141265.041270.671250.351257.50
2007-12-131288.851288.851263.071263.38
2007-12-121280.841294.381271.061292.91
2007-12-111290.401300.901289.961295.46
2007-12-101294.431298.151281.841288.11
2007-12-071285.381300.171285.381288.03
2007-12-061270.311274.391262.451274.13
2007-12-051244.251259.771239.421257.30
2007-12-041256.051261.091244.541247.28
2007-12-031269.871276.921253.751257.89
2007-11-301257.121271.511254.871262.57
2007-11-291241.391260.451241.231257.59
2007-11-281226.791235.941222.541233.00
2007-11-271213.821230.621197.031219.65
2007-11-261210.711234.741207.511223.66
2007-11-221199.391217.831194.111211.16
2007-11-211226.851233.621202.221208.82
2007-11-201213.201233.221198.251229.57
2007-11-191237.361245.771225.441226.90
2007-11-161241.431241.511227.861236.95
2007-11-151254.001260.861250.591251.56
2007-11-141248.121255.001246.091252.44
2007-11-131244.351244.501226.631235.14
2007-11-121250.761253.711229.671246.73
2007-11-091279.651292.371263.751265.14
2007-11-081291.131291.131272.681283.58
2007-11-071332.491332.731305.771307.35
2007-11-061318.711340.221318.711332.38
2007-11-051346.091346.571323.381326.18
2007-11-021358.041362.061350.741354.20
2007-11-011365.051374.021365.051372.02
2007-10-311348.141364.311346.861364.31
2007-10-301344.941347.841333.511344.96
2007-10-291348.671355.921340.831341.95
2007-10-261333.381343.001331.201341.05
2007-10-251337.071340.631323.121330.67
2007-10-241349.341354.191334.861336.36
2007-10-231342.861348.141338.641344.20
2007-10-221342.561343.611318.931342.14
2007-10-191381.471381.471356.781362.33
2007-10-181377.781396.011376.471393.43
2007-10-171378.521389.211365.791377.16
2007-10-161385.101388.391375.071376.19
2007-10-151393.771399.991383.681389.31
2007-10-121403.351404.801385.231390.57
2007-10-111390.721408.171390.661406.79
2007-10-101393.121401.411387.351390.10
2007-10-091385.391390.361384.801387.13
2007-10-051386.801390.321377.521378.17
2007-10-041392.961394.411385.551391.18
2007-10-031394.751403.031394.751402.72
2007-10-021382.751394.651381.791389.17
2007-10-011370.331372.181360.991368.46
2007-09-281374.111374.921364.981371.08
2007-09-271354.711373.401354.711371.17
2007-09-261342.791348.171338.301342.93
2007-09-251331.281338.021330.371335.39
2007-09-211328.741337.581327.261334.95
2007-09-201337.561341.241330.561337.01
2007-09-191307.671334.311307.401332.48
2007-09-181299.021299.681287.801289.48
2007-09-141300.331304.881296.301302.85
2007-09-131302.551307.881296.711298.73
2007-09-121312.531315.611293.071297.94
2007-09-111306.661313.191293.631308.73
2007-09-101306.731314.071292.331305.66
2007-09-071318.631326.561315.141323.07
2007-09-061300.451323.221295.111323.22
2007-09-051334.291339.841311.731312.31
2007-09-041324.281329.861322.051328.66
2007-09-031334.151335.951326.181330.49
2007-08-311310.551340.751310.181340.75
2007-08-301302.451307.921292.221300.47
2007-08-291288.601288.601268.181287.78
2007-08-281300.771310.061298.921305.84
2007-08-271318.181325.311306.441307.60
2007-08-241305.691309.711302.141304.85
2007-08-231295.941311.941295.941308.09
2007-08-221279.171290.151274.141284.20
2007-08-211265.731289.541265.171280.25
2007-08-201248.861271.571248.661259.03
2007-08-171297.061299.051232.351232.81
2007-08-161321.451321.451289.481308.60
2007-08-151347.491348.501334.661337.06
2007-08-141353.281358.571346.261357.20
2007-08-131347.201366.311345.361353.13
2007-08-101355.911358.881336.751342.98
2007-08-091384.371385.491360.241371.21
2007-08-081381.441388.551377.311378.75
2007-08-071391.281395.401379.401383.14
2007-08-061366.841388.921362.441387.14
2007-08-031384.311386.701368.231381.52
2007-08-021389.771394.211366.601385.88
2007-08-011393.361403.301380.721380.88
2007-07-311399.641400.151391.641396.60
2007-07-301374.991396.521367.211396.10
2007-07-271395.631395.631375.791384.41
2007-07-261421.151427.301411.971412.57
2007-07-251420.321427.481413.471424.59
2007-07-241431.561433.201425.401429.60
2007-07-231423.561429.231415.871429.23
2007-07-201435.281439.541432.691434.18
2007-07-191421.401431.591416.101431.55
2007-07-181428.321428.321415.981419.40
2007-07-171437.801437.801432.101433.17
2007-07-131431.581441.071430.551433.88
2007-07-121426.541430.841410.841417.09
2007-07-111425.451428.421416.781421.00
2007-07-101435.391436.631425.941431.57
2007-07-091429.601442.601429.331436.98
2007-07-061416.571422.951408.621422.63
2007-07-051412.901424.251412.901417.99
2007-07-041409.241415.121407.021412.41
2007-07-031411.161412.361404.371406.84
2007-07-021405.011411.681399.151409.51
2007-06-291389.181405.271387.171405.26
2007-06-281381.481386.741378.091384.36
2007-06-271391.501391.501375.181377.00
2007-06-261396.141399.331387.281396.56
2007-06-251399.441406.511395.921395.92
2007-06-221399.691403.361391.091403.06
2007-06-211387.201401.091385.201399.49
2007-06-201387.311398.171385.301393.42
2007-06-191388.041388.181381.981387.01
2007-06-181389.941394.381388.411389.28
2007-06-151364.571377.761363.111376.87
2007-06-141362.851366.301360.611363.32
2007-06-131350.631359.601345.371356.60
2007-06-121368.571370.821357.231360.89
2007-06-111372.341377.281367.701369.42
2007-06-081368.961368.961352.681361.19
2007-06-071361.651378.041361.651377.00
2007-06-061368.101372.441365.651370.80
2007-06-051363.451369.941362.371368.97
2007-06-041368.211368.941356.991359.11
2007-06-011357.361366.481357.271360.22
2007-05-311335.741350.011335.431350.01
2007-05-301331.811336.041321.731328.31
2007-05-291321.691333.191319.001330.60
2007-05-281321.621325.441319.251323.92
2007-05-251328.221328.671310.961316.01
2007-05-241340.171341.871331.931337.23
2007-05-231346.171352.171342.451344.14
2007-05-221331.011344.091328.871341.09
2007-05-211326.661332.511318.901330.74
2007-05-181333.141334.761319.401324.88
2007-05-171330.511338.701327.621329.14
2007-05-161322.311328.781316.101324.49
2007-05-151341.231341.231322.111323.11
2007-05-141355.171357.531344.251346.56
2007-05-111351.521351.521338.471345.23
2007-05-101369.551371.631356.981358.37
2007-05-091357.481368.981357.481364.76
2007-05-081364.441366.651355.511355.97
2007-05-071360.691369.091360.241363.26
2007-05-021342.641350.621334.811347.98
2007-05-011343.981345.271336.661339.56
2007-04-271337.611345.311329.031340.72
2007-04-261319.641344.541319.431339.57
2007-04-251321.851321.851306.451309.18
2007-04-241332.661332.661317.111324.09
2007-04-231362.811364.281337.701341.40
2007-04-201358.321360.891353.511356.17
2007-04-191370.411371.061342.271353.43
2007-04-181367.321379.951366.591378.17
2007-04-171386.811386.811358.211365.32
2007-04-161371.831385.561371.411380.85
2007-04-131379.651382.671361.501362.83
2007-04-121376.361376.851365.521373.46
2007-04-111384.771386.571377.131380.89
2007-04-101378.181384.821376.501380.91
2007-04-091371.901385.951369.251385.93
2007-04-061366.341373.381363.781365.36
2007-04-051366.641368.051358.631362.19
2007-04-041350.971365.431350.131364.95
2007-04-031338.231344.511332.811342.66
2007-04-021361.201362.311329.911331.15
2007-03-301363.111364.091354.931359.27
2007-03-291348.901369.971342.841361.70
2007-03-281363.041370.551351.281358.67
2007-03-271362.811375.571359.721363.07
2007-03-261375.401375.861365.851371.53
2007-03-231377.481377.481364.851372.32
2007-03-221364.671377.841362.591374.75
2007-03-201345.561356.031345.451350.73
2007-03-191312.731335.071311.791334.29
2007-03-161318.471325.301307.401312.63
2007-03-151315.881323.341312.441322.02
2007-03-141324.581324.581302.061306.07
2007-03-131345.231346.961338.791340.39
2007-03-121350.711355.001341.431346.14
2007-03-091353.271356.641342.021343.03
2007-03-081324.801347.411323.751347.41
2007-03-071342.311345.201320.311323.01
2007-03-061308.561333.401308.021331.58
2007-03-051341.321341.321301.291307.67
2007-03-021370.631372.351354.581357.02
2007-03-011384.431384.701360.591374.92
2007-02-281404.581404.581353.781382.66
2007-02-271434.961438.481421.021425.69
2007-02-261433.921443.751430.771434.36
2007-02-231429.861436.811424.681434.56
2007-02-221421.641430.081419.181429.79
2007-02-211408.791418.521407.771412.64
2007-02-201412.381413.161402.631409.06
2007-02-191414.261419.601412.131416.76
2007-02-161422.981425.501416.631421.81
2007-02-151418.211426.131414.801426.13
2007-02-141403.251412.961402.521408.38
2007-02-131395.891404.101393.321401.07
2007-02-091381.361402.811378.611399.76
2007-02-081394.151395.901374.661380.31
2007-02-071390.011392.321380.041391.02
2007-02-061380.431392.161380.431391.65
2007-02-051390.331391.801376.181379.65
2007-02-021395.431398.061386.211387.92
2007-02-011374.321391.851374.321391.42
2007-01-311374.761382.141364.251369.40
2007-01-301372.811383.981371.551375.76
2007-01-291366.971380.281366.611371.10
2007-01-261367.411372.311359.861371.13
2007-01-251387.181387.911371.831374.90
2007-01-241388.811389.831380.941382.38
2007-01-231375.861384.931375.321383.15
2007-01-221375.811381.361375.171379.86
2007-01-191370.081371.081361.831368.34
2007-01-181365.221372.781362.581370.33
2007-01-171353.981366.931341.811364.65
2007-01-161353.821362.101351.601354.00
2007-01-151342.541356.761342.541354.93
2007-01-121323.911342.501321.701335.36
2007-01-111317.941325.431307.601314.26
2007-01-101339.631340.551313.431318.08
2007-01-091330.761344.581327.681340.31
2007-01-051352.881357.751329.691333.65
2007-01-041350.811354.781350.361352.14

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