業種別株価指数 化学 日足 時系列データ (2009年)

業種別株価指数 化学
 
 
始値 
高値 
安値 
終値 
2009-12-30834.73834.79824.37824.37
2009-12-29833.00838.87829.89831.41
2009-12-28831.30838.60829.09834.69
2009-12-25834.58834.58827.45828.77
2009-12-24823.20834.39822.70832.50
2009-12-22815.37820.97810.81819.48
2009-12-21813.21813.70809.33809.33
2009-12-18806.18813.92800.65811.41
2009-12-17813.69816.99809.38809.38
2009-12-16812.06819.65807.12811.94
2009-12-15805.45808.99803.34805.34
2009-12-14810.37810.37799.20808.61
2009-12-11795.99809.85791.60809.84
2009-12-10800.71804.85785.83789.23
2009-12-09806.08807.62799.95805.51
2009-12-08802.44811.56802.44809.75
2009-12-07809.15814.75802.82807.00
2009-12-04797.09799.69786.15799.69
2009-12-03774.23796.37774.23795.85
2009-12-02764.67772.18759.98766.33
2009-12-01742.82768.87741.48768.83
2009-11-30727.66747.34726.81747.34
2009-11-27729.32730.34719.53721.31
2009-11-26737.20744.14734.09738.25
2009-11-25739.21745.74736.04744.60
2009-11-24745.90747.61737.45738.33
2009-11-20735.21745.23734.26745.23
2009-11-19749.01749.01735.25740.67
2009-11-18745.86751.24742.26749.80
2009-11-17760.61761.51746.09747.55
2009-11-16761.81763.03753.94759.93
2009-11-13766.51768.55761.75764.78
2009-11-12781.57782.01766.76768.44
2009-11-11779.95784.15776.68778.57
2009-11-10779.20788.53778.27779.41
2009-11-09771.35774.60766.31771.91
2009-11-06773.48777.39769.04771.51
2009-11-05772.51775.07763.78766.46
2009-11-04772.55774.43768.56773.13
2009-11-02780.54780.71769.91777.17
2009-10-30784.01791.43781.57789.77
2009-10-29772.86775.95764.51775.56
2009-10-28794.13795.09781.76784.07
2009-10-27802.16803.12795.33798.51
2009-10-26798.88810.40798.78804.96
2009-10-23805.64807.53798.86801.13
2009-10-22801.23801.32789.75801.32
2009-10-21804.09808.88803.99805.81
2009-10-20809.54810.90805.46806.83
2009-10-19793.87802.94792.64802.35
2009-10-16801.67802.02793.15799.24
2009-10-15802.09804.95797.70800.93
2009-10-14802.20802.20788.08791.87
2009-10-13803.73808.29802.87804.43
2009-10-09795.40799.65790.35799.65
2009-10-08793.26796.01783.54793.38
2009-10-07784.91795.35784.27793.62
2009-10-06776.23779.79770.79778.97
2009-10-05778.75779.96765.63769.20
2009-10-02792.15792.35779.39783.08
2009-10-01814.93816.08801.72803.92
2009-09-30815.15817.19811.03816.95
2009-09-29822.20822.86810.16814.97
2009-09-28835.66835.83816.22818.89
2009-09-25860.04860.19847.01847.37
2009-09-24856.94871.27856.37871.27
2009-09-18847.83849.21839.10849.14
2009-09-17847.94851.65844.33851.26
2009-09-16838.24848.53838.02841.22
2009-09-15840.67846.31832.49833.46
2009-09-14852.95853.27835.55839.72
2009-09-11862.47862.47851.61856.76
2009-09-10857.27863.81857.05863.48
2009-09-09850.70856.87846.19851.32
2009-09-08850.80851.76845.32851.63
2009-09-07842.03849.06841.50847.95
2009-09-04844.28844.50831.73836.52
2009-09-03843.83849.52838.82843.71
2009-09-02848.02848.02839.64846.62
2009-09-01849.92861.82849.48859.00
2009-08-31863.99874.41847.27852.88
2009-08-28856.13860.76854.92858.66
2009-08-27858.11858.35842.79850.29
2009-08-26855.95865.60854.64862.54
2009-08-25848.48855.25846.67851.77
2009-08-24842.12850.86842.12850.30
2009-08-21838.78839.18820.43829.89
2009-08-20826.66840.53821.71838.25
2009-08-19825.24831.42822.23822.97
2009-08-18824.00830.14819.98826.05
2009-08-17841.83842.02828.08829.08
2009-08-14844.58846.68841.05843.96
2009-08-13844.38847.14843.00844.96
2009-08-12837.42843.58836.70838.88
2009-08-11835.88845.41835.39844.72
2009-08-10831.97838.30829.76834.33
2009-08-07820.96822.79812.61822.79
2009-08-06814.83825.78814.49823.15
2009-08-05827.34827.38814.02814.18
2009-08-04836.07836.61820.32822.21
2009-08-03836.42839.08825.50829.01
2009-07-31828.68836.80827.23833.57
2009-07-30822.91824.49812.22820.53
2009-07-29811.04822.12810.57821.20
2009-07-28816.23816.36809.01814.89
2009-07-27816.94822.70813.40814.67
2009-07-24811.79814.23808.11812.70
2009-07-23800.05809.67799.88804.16
2009-07-22790.84801.98789.40799.23
2009-07-21778.14788.09778.14788.09
2009-07-17776.26776.30767.62769.66
2009-07-16779.59785.12768.55770.86
2009-07-15765.48775.22764.01769.91
2009-07-14756.52761.99755.17760.89
2009-07-13760.81767.86745.89747.37
2009-07-10766.18771.68763.40765.42
2009-07-09767.88768.34760.17761.86
2009-07-08785.89785.89772.23773.76
2009-07-07797.26801.53790.36792.33
2009-07-06799.89804.95793.79795.28
2009-07-03797.67802.26792.19801.30
2009-07-02807.58812.68804.57806.79
2009-07-01797.92811.26795.83801.07
2009-06-30786.15803.19785.99801.93
2009-06-29786.18790.16773.16777.09
2009-06-26780.63786.62777.58785.46
2009-06-25765.76781.66763.42775.99
2009-06-24761.87764.22757.01760.97
2009-06-23770.24770.66756.06758.02
2009-06-22776.72783.48771.82778.76
2009-06-19777.90783.02766.60777.30
2009-06-18777.58777.99767.34773.65
2009-06-17767.96781.19767.96779.84
2009-06-16781.39782.90767.18768.43
2009-06-15795.98795.98787.30789.67
2009-06-12796.93798.22791.75795.75
2009-06-11788.96794.58788.44792.34
2009-06-10781.64788.20780.63787.57
2009-06-09782.96786.25776.84778.66
2009-06-08784.99792.59782.90784.60
2009-06-05786.29787.93776.17778.31
2009-06-04784.37789.31781.06782.30
2009-06-03780.86791.38780.86787.65
2009-06-02782.80787.89778.11778.11
2009-06-01770.11777.41766.89773.69
2009-05-29763.35770.73760.38770.73
2009-05-28749.24764.20749.04762.79
2009-05-27754.86756.61750.42753.93
2009-05-26756.13756.13741.66747.38
2009-05-25749.79759.00749.75753.74
2009-05-22748.66752.00743.19745.81
2009-05-21754.07758.52749.00758.01
2009-05-20754.65760.09753.53758.44
2009-05-19742.15749.59741.96749.59
2009-05-18735.59736.55728.51732.53
2009-05-15737.65740.48734.09739.76
2009-05-14735.24740.23731.76732.84
2009-05-13738.75748.94736.89745.20
2009-05-12738.09744.56733.91736.29
2009-05-11739.60746.39732.97742.40
2009-05-08731.75739.06730.61736.91
2009-05-07715.60732.76715.60732.76
2009-05-01699.16707.40693.58705.59
2009-04-30690.61702.36690.36695.71
2009-04-28703.73711.11681.05681.05
2009-04-27709.69715.97697.08703.91
2009-04-24710.39712.97700.63701.70
2009-04-23708.35711.26695.28708.45
2009-04-22710.12712.94699.79705.71
2009-04-21715.49715.49697.21705.89
2009-04-20717.84725.37714.46725.37
2009-04-17705.07718.63704.07716.78
2009-04-16707.23719.48694.58697.18
2009-04-15704.09706.94694.39700.40
2009-04-14711.55712.20696.95708.64
2009-04-13704.45714.13700.67709.04
2009-04-10712.30717.32698.38705.71
2009-04-09679.19704.11679.19703.08
2009-04-08685.43685.74670.03673.04
2009-04-07700.82703.15690.67691.02
2009-04-06698.93710.10694.24697.86
2009-04-03690.61698.19686.54689.80
2009-04-02669.23685.87668.28683.56
2009-04-01651.42663.64642.92660.87
2009-03-31657.52665.98643.17648.86
2009-03-30688.99691.59656.28656.28
2009-03-27696.41707.81691.01691.01
2009-03-26676.10689.49671.89689.49
2009-03-25679.66681.22670.51678.70
2009-03-24667.86677.35662.70675.03
2009-03-23638.68657.98637.82657.98
2009-03-19641.97645.39632.22634.26
2009-03-18639.26644.16633.42637.21
2009-03-17633.76638.03628.65635.39
2009-03-16623.47637.50623.47632.52
2009-03-13599.22616.00598.95614.64
2009-03-12601.42604.71592.52593.02
2009-03-11587.71604.01587.58602.60
2009-03-10587.56587.56578.01578.24
2009-03-09594.14596.42584.92592.02
2009-03-06598.95602.07589.24593.79
2009-03-05592.88612.58592.54607.74
2009-03-04580.32591.65576.02589.64
2009-03-03581.91587.57574.46585.40
2009-03-02600.59600.83585.24589.42
2009-02-27599.86612.29596.34609.22
2009-02-26595.14605.75595.01597.56
2009-02-25596.79599.01585.44595.34
2009-02-24588.25589.78582.48589.78
2009-02-23584.32598.62580.33597.03
2009-02-20597.04597.96588.53591.13
2009-02-19599.22601.12594.32596.60
2009-02-18591.57597.53586.96596.68
2009-02-17600.78604.84597.93599.08
2009-02-16606.04609.66602.78606.09
2009-02-13608.08614.05600.17607.97
2009-02-12609.14614.26601.89605.75
2009-02-10627.81632.95614.95616.86
2009-02-09639.83644.29621.07621.07
2009-02-06639.48647.46631.41634.15
2009-02-05640.75644.25632.16632.56
2009-02-04630.45646.19628.90644.61
2009-02-03631.55645.08624.33626.41
2009-02-02636.16639.15626.86631.89
2009-01-30657.33657.42636.93641.65
2009-01-29665.14670.31658.71666.19
2009-01-28654.70660.43642.87656.63
2009-01-27640.21663.03640.00658.40
2009-01-26629.98643.60628.16633.54
2009-01-23647.16647.16631.35631.55
2009-01-22649.24651.71638.06651.37
2009-01-21651.94653.74642.59644.90
2009-01-20672.69673.05653.82659.97
2009-01-19681.06684.70674.21678.10
2009-01-16659.94678.53658.97674.98
2009-01-15661.54661.54651.41653.04
2009-01-14668.60678.14665.82672.13
2009-01-13681.73682.69663.85663.93
2009-01-09701.80706.81687.50690.80
2009-01-08716.99716.99697.79698.19
2009-01-07716.05730.70715.84724.64
2009-01-06703.44713.53701.28710.89
2009-01-05695.34703.88694.87697.03

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