業種別株価指数 化学 日足 時系列データ (2008年)

業種別株価指数 化学
 
 
始値 
高値 
安値 
終値 
2008-12-30679.30685.90677.05685.90
2008-12-29675.62682.08671.24681.59
2008-12-26667.34674.66666.96674.12
2008-12-25660.34664.55659.80664.29
2008-12-24658.77659.11653.11655.42
2008-12-22655.78665.62654.61665.07
2008-12-19658.73666.85654.17655.08
2008-12-18668.46671.20656.22659.58
2008-12-17676.14682.43657.92675.10
2008-12-16677.24677.36663.35667.94
2008-12-15665.41686.05665.41683.19
2008-12-12674.62676.06644.52656.24
2008-12-11676.35683.70667.64683.70
2008-12-10668.04683.13662.53678.57
2008-12-09673.90679.00661.53668.55
2008-12-08647.03673.93646.01672.10
2008-12-05646.78653.28640.27640.27
2008-12-04649.69654.10636.09641.51
2008-12-03644.89651.20639.86647.38
2008-12-02662.78662.78636.08636.08
2008-12-01678.75679.10670.43673.07
2008-11-28671.24679.98668.35679.59
2008-11-27671.70679.80666.52672.05
2008-11-26670.04672.05660.98663.54
2008-11-25658.18683.47658.08678.62
2008-11-21631.59652.43612.75647.78
2008-11-20667.53667.53641.93641.93
2008-11-19677.33679.21668.44676.77
2008-11-18682.18686.30673.77677.26
2008-11-17681.76710.33671.25689.54
2008-11-14688.32706.07682.72688.15
2008-11-13696.06696.06673.57676.70
2008-11-12707.60714.24699.74706.32
2008-11-11734.76737.23715.01716.38
2008-11-10716.86744.96716.76741.06
2008-11-07721.24727.05690.54706.61
2008-11-06752.64753.34726.04731.63
2008-11-05747.59764.71747.59764.71
2008-11-04716.34738.93716.19738.78
2008-10-31730.47737.90707.18707.60
2008-10-30684.52736.20684.04736.20
2008-10-29665.12689.33652.03681.96
2008-10-28596.64655.13594.97655.13
2008-10-27628.86646.52592.18595.56
2008-10-24681.54681.54632.01634.22
2008-10-23666.71684.93638.17681.01
2008-10-22723.84723.84676.46676.46
2008-10-21730.00742.01719.23734.10
2008-10-20693.79720.00685.69719.56
2008-10-17666.93686.32666.93685.93
2008-10-16706.27707.04654.17657.84
2008-10-15708.09721.35693.27719.06
2008-10-14639.57715.39639.57715.02
2008-10-10662.38662.38606.76629.27
2008-10-09666.50691.64660.59672.55
2008-10-08731.37731.37666.91668.63
2008-10-07746.89751.52712.25742.74
2008-10-06781.95783.97755.67758.30
2008-10-03804.10804.10784.81789.29
2008-10-02839.62839.62811.91812.77
2008-10-01843.96845.55830.49833.19
2008-09-30847.04848.12815.86835.43
2008-09-29884.40890.32859.15860.45
2008-09-26898.01898.35873.67881.48
2008-09-25891.39900.63882.76896.27
2008-09-24896.34902.46882.77902.46
2008-09-22904.33923.37902.06903.77
2008-09-19877.83893.87876.62893.87
2008-09-18875.36875.54857.16872.54
2008-09-17892.52898.92886.49889.30
2008-09-16903.37903.37876.66887.80
2008-09-12922.77923.10903.95917.77
2008-09-11921.77922.08912.26913.98
2008-09-10928.14935.13923.00931.36
2008-09-09952.53952.60937.65941.41
2008-09-08940.42961.69939.49954.00
2008-09-05940.45940.45927.24931.54
2008-09-04959.73959.73947.99954.23
2008-09-03967.13968.82955.60961.01
2008-09-02973.81982.42955.88960.65
2008-09-01983.16984.16974.55974.66
2008-08-29993.73999.26987.17992.86
2008-08-28986.65987.04975.98985.26
2008-08-27985.20988.74980.35984.82
2008-08-26978.11988.70974.92985.91
2008-08-25985.23997.43985.23989.10
2008-08-22984.94984.94971.15973.70
2008-08-21990.78990.78981.63988.07
2008-08-20978.68994.98978.57990.67
2008-08-19998.28998.28982.37988.13
2008-08-18991.841020.99991.611007.99
2008-08-15984.64992.60982.50991.58
2008-08-14975.85991.19975.37982.49
2008-08-13987.88988.38974.45980.71
2008-08-121012.941013.86994.88996.66
2008-08-11996.811018.28995.671016.09
2008-08-08984.66991.88975.25987.18
2008-08-071002.911002.91988.20994.34
2008-08-06982.591002.96981.671002.35
2008-08-05969.68980.89967.09971.77
2008-08-04993.82994.58969.85969.97
2008-08-011011.461013.65995.37997.68
2008-07-311004.491014.06994.011013.98
2008-07-30992.441004.99992.441001.50
2008-07-29988.58988.79971.95980.51
2008-07-281012.521015.55995.81999.90
2008-07-251014.681019.091002.971003.84
2008-07-241009.721025.601008.821025.60
2008-07-23993.051008.94993.051001.30
2008-07-22972.41984.31963.20984.31
2008-07-18970.16977.29957.15960.43
2008-07-17966.22966.90957.09960.17
2008-07-16952.96962.10949.72955.05
2008-07-15965.56965.56953.58956.10
2008-07-14977.42989.87970.31972.28
2008-07-11985.02988.85973.99979.45
2008-07-10983.71993.95981.98986.20
2008-07-091000.571012.31989.33989.33
2008-07-081005.141005.48985.03988.70
2008-07-071010.701015.481001.211010.95
2008-07-041011.531011.531002.901008.61
2008-07-031010.871013.081000.791006.99
2008-07-021035.071035.131015.651019.02
2008-07-011034.811045.661029.791029.96
2008-06-301031.621040.121027.311030.46
2008-06-271025.361034.301014.541031.04
2008-06-261049.261051.671037.961040.65
2008-06-251037.771049.921028.381047.84
2008-06-241034.731041.591032.461038.79
2008-06-231035.651047.591026.981041.81
2008-06-201067.191067.831046.401047.94
2008-06-191077.321077.461056.321059.73
2008-06-181077.961089.891077.881084.51
2008-06-171080.311082.921076.141080.96
2008-06-161074.731085.511070.191081.14
2008-06-131062.191069.371050.931065.27
2008-06-121069.031069.031053.561057.97
2008-06-111076.991082.551068.461079.87
2008-06-101085.241089.291066.881068.67
2008-06-091089.511090.251076.011079.60
2008-06-061121.271121.271105.601105.60
2008-06-051102.211112.421095.811109.99
2008-06-041089.911102.081085.171102.08
2008-06-031086.141089.811079.381084.86
2008-06-021092.171102.031078.851096.88
2008-05-301087.001096.911085.081094.21
2008-05-291060.791081.141059.861081.07
2008-05-281067.611072.331048.871051.41
2008-05-271058.011067.591057.281065.31
2008-05-261068.981070.561050.991052.75
2008-05-231076.881092.181073.091079.19
2008-05-221059.581076.261054.771075.97
2008-05-211076.061081.061065.031068.77
2008-05-201086.091090.581078.731087.85
2008-05-191085.061091.211079.711084.64
2008-05-161089.851093.211074.861081.37
2008-05-151083.341091.671081.901082.19
2008-05-141065.961078.321061.351077.38
2008-05-131060.051070.701048.821066.24
2008-05-121048.611059.531040.941054.84
2008-05-091082.821085.801056.871058.36
2008-05-081091.511099.111079.041079.04
2008-05-071102.461104.901091.891098.14
2008-05-021078.911096.361078.051095.79
2008-05-011060.131071.251059.391067.25
2008-04-301057.981067.681054.061060.31
2008-04-281064.791071.201052.711064.12
2008-04-251044.051064.201043.241060.24
2008-04-241047.881049.731034.711034.71
2008-04-231042.571062.301042.131048.90
2008-04-221054.461056.451048.381050.33
2008-04-211051.691066.141051.531063.12
2008-04-181029.391042.131023.981040.22
2008-04-171026.091036.101025.651029.78
2008-04-161012.411017.661008.461013.15
2008-04-151002.971007.88992.751001.80
2008-04-141014.251014.25994.231002.59
2008-04-111008.751029.541007.101028.83
2008-04-101008.781009.09992.37995.88
2008-04-091023.911028.011002.451016.34
2008-04-081033.951034.491018.171019.61
2008-04-071028.431043.381023.231040.02
2008-04-041035.181035.181022.051032.41
2008-04-031026.501042.611021.181042.61
2008-04-021009.771028.791009.171027.93
2008-04-01985.121003.11983.04995.46
2008-03-31989.35990.08965.55979.11
2008-03-28979.701000.87966.49996.07
2008-03-27983.54985.75974.11982.02
2008-03-26984.51990.10978.10989.57
2008-03-25985.03998.27979.80994.28
2008-03-24967.93978.90966.75971.99
2008-03-21957.82971.43955.55969.51
2008-03-19951.26967.07944.91953.16
2008-03-18924.59938.34919.94937.37
2008-03-17946.89948.85915.66923.70
2008-03-14978.18978.47951.92957.63
2008-03-13997.77998.50970.01976.22
2008-03-121010.381027.981001.551006.44
2008-03-11980.00997.66970.10996.21
2008-03-101005.561006.72987.52990.35
2008-03-071031.131031.131009.171012.80
2008-03-061028.241055.581026.361046.02
2008-03-051026.771032.861018.881022.20
2008-03-041030.401035.381015.241027.03
2008-03-031061.591061.591025.611025.61
2008-02-291075.331079.281061.001076.59
2008-02-281080.321090.091073.611087.02
2008-02-271083.591095.751081.581091.33
2008-02-261088.771089.171068.411068.64
2008-02-251059.651081.421059.651079.18
2008-02-221042.101052.251035.871050.89
2008-02-211039.161058.461035.421051.53
2008-02-201062.921062.921026.571026.57
2008-02-191075.441075.981059.731066.66
2008-02-181063.361080.451063.361069.20
2008-02-151052.871065.071040.481061.08
2008-02-141040.911060.581039.911060.58
2008-02-131032.891038.801024.721026.95
2008-02-121024.971034.231018.671023.84
2008-02-081043.291051.391026.691028.23
2008-02-071045.901050.271028.331048.54
2008-02-061086.181086.181048.951048.95
2008-02-051108.441109.961095.131101.72
2008-02-041105.031124.581104.721116.90
2008-02-011103.641106.561089.521094.97
2008-01-311070.851105.511065.281101.57
2008-01-301100.691100.691071.851077.78
2008-01-291094.841107.251085.311100.60
2008-01-281113.111117.421082.971082.97
2008-01-251107.491125.381107.251124.18
2008-01-241077.131098.741077.131097.22
2008-01-231058.491082.791049.581067.28
2008-01-221085.191085.191042.431044.01
2008-01-211127.711127.981097.771099.66
2008-01-181106.211140.691093.861137.74
2008-01-171114.381128.981103.871120.69
2008-01-161137.881140.041108.601109.41
2008-01-151170.601176.121147.441150.89
2008-01-111191.841192.591165.271167.88
2008-01-101207.181208.831190.861190.86
2008-01-091182.171213.161177.161207.96
2008-01-081189.221197.401181.681194.58
2008-01-071193.981209.751185.261196.47
2008-01-041243.931244.001195.941204.90

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。 

Twitter