業種別株価指数 化学 日足 時系列データ (2010年)

業種別株価指数 化学
 
 
始値 
高値 
安値 
終値 
2010-12-30839.88840.64834.25835.60
2010-12-29833.82843.12833.82843.12
2010-12-28833.16835.48833.05834.86
2010-12-27829.41836.13829.38835.00
2010-12-24830.09832.10828.80829.90
2010-12-22834.45837.18831.31833.00
2010-12-21828.95836.20828.61835.41
2010-12-20832.04832.12823.84826.48
2010-12-17832.59834.24830.08831.20
2010-12-16829.41834.90829.29832.55
2010-12-15833.24833.24827.53830.23
2010-12-14828.19831.52828.09831.39
2010-12-13816.82826.61815.75826.61
2010-12-10823.64823.64816.10816.44
2010-12-09819.37820.47816.36819.97
2010-12-08809.45816.68809.45816.07
2010-12-07805.48807.79802.43807.31
2010-12-06803.81806.32802.48806.30
2010-12-03804.46805.80800.68802.35
2010-12-02798.45799.46795.05798.25
2010-12-01783.42787.30780.23787.30
2010-11-30794.39798.09784.39784.39
2010-11-29794.01799.71793.39797.16
2010-11-26793.66799.20791.85792.05
2010-11-25794.68798.04789.44793.95
2010-11-24784.13790.55780.02788.39
2010-11-22795.42798.01792.73796.32
2010-11-19797.34797.59788.50789.42
2010-11-18776.97792.18776.97792.18
2010-11-17764.43774.37763.90773.60
2010-11-16781.09782.38769.98771.73
2010-11-15780.16781.20776.64778.02
2010-11-12777.86785.55776.51776.51
2010-11-11782.80783.90780.09781.76
2010-11-10780.56785.67777.62780.64
2010-11-09777.89780.99776.15779.62
2010-11-08781.32782.55777.70780.65
2010-11-05768.20777.22768.04774.89
2010-11-04754.33759.29752.18758.30
2010-11-02746.04747.54742.45745.23
2010-11-01747.26752.16743.11744.68
2010-10-29752.30753.16743.93749.43
2010-10-28761.82762.96755.57756.30
2010-10-27767.58768.75758.32762.38
2010-10-26759.59766.85759.15761.92
2010-10-25764.79766.02759.47762.71
2010-10-22760.13768.75759.53764.84
2010-10-21764.56766.60754.93758.97
2010-10-20763.62764.50755.82763.05
2010-10-19769.48778.26769.39774.70
2010-10-18768.32773.15767.27768.99
2010-10-15768.77770.58763.06765.79
2010-10-14765.93772.95763.83771.36
2010-10-13760.74766.78758.80758.95
2010-10-12776.19776.22753.55753.74
2010-10-08777.64781.35771.31771.31
2010-10-07774.13780.27774.13779.14
2010-10-06770.67777.24766.41776.79
2010-10-05753.52766.97751.28764.94
2010-10-04759.49766.08754.69755.57
2010-10-01768.41768.55753.83759.32
2010-09-30780.17782.53763.82764.76
2010-09-29774.36782.22774.12779.60
2010-09-28772.38777.62770.63772.85
2010-09-27773.53777.99769.64777.99
2010-09-24770.83778.51765.86765.86
2010-09-22777.13783.68775.66780.10
2010-09-21788.77789.60778.36779.30
2010-09-17776.51783.18774.31781.04
2010-09-16780.94781.39766.08769.99
2010-09-15756.13777.66753.64774.19
2010-09-14763.63764.05757.37759.00
2010-09-13765.70769.16763.21763.39
2010-09-10752.19762.27752.05760.02
2010-09-09748.21749.59744.30748.56
2010-09-08744.02744.46738.34740.93
2010-09-07752.84759.78751.10755.01
2010-09-06750.82758.60747.29758.60
2010-09-03739.71745.50739.51745.38
2010-09-02736.99738.97729.42735.94
2010-09-01721.85725.88716.52725.88
2010-08-31731.62732.92720.64721.29
2010-08-30743.73752.73740.71742.15
2010-08-27717.48735.00716.96732.95
2010-08-26725.53726.14719.73725.18
2010-08-25723.96727.32716.53719.66
2010-08-24730.37734.99728.68729.56
2010-08-23738.44740.04735.53737.87
2010-08-20748.58750.61741.29742.39
2010-08-19752.01759.40751.60759.40
2010-08-18755.08755.39745.49751.39
2010-08-17742.75750.92741.76748.40
2010-08-16748.18751.86743.13751.16
2010-08-13751.25757.92746.80756.04
2010-08-12744.89750.97740.68750.97
2010-08-11771.91772.53758.38759.42
2010-08-10791.48793.43778.71782.42
2010-08-09780.26787.08780.26786.85
2010-08-06781.36789.43780.93789.41
2010-08-05787.62790.28782.91787.52
2010-08-04789.41789.82775.57776.80
2010-08-03796.06798.61788.60793.78
2010-08-02787.10796.11781.73783.77
2010-07-30793.22793.22779.07781.89
2010-07-29790.17799.00789.86796.50
2010-07-28788.65798.51788.50797.79
2010-07-27781.79783.95778.84778.86
2010-07-26778.39785.00778.39780.43
2010-07-23770.49775.10768.09770.36
2010-07-22757.01759.76754.94756.85
2010-07-21769.89770.37757.05762.82
2010-07-20758.90769.07758.63763.69
2010-07-16782.91784.36766.54767.78
2010-07-15796.31796.31790.92790.98
2010-07-14797.50805.45796.15802.41
2010-07-13789.15792.77782.60784.90
2010-07-12786.93794.78784.18785.18
2010-07-09791.53792.01784.18789.05
2010-07-08786.26791.97785.70789.00
2010-07-07773.89776.21768.25772.38
2010-07-06758.01773.62753.73773.62
2010-07-05763.78767.82763.64765.78
2010-07-02759.12762.20754.91759.89
2010-07-01758.99761.44753.27756.14
2010-06-30767.51767.75760.68766.28
2010-06-29792.47795.70778.63780.54
2010-06-28795.45795.53789.11790.68
2010-06-25798.14799.55791.43794.15
2010-06-24804.60812.33803.62806.78
2010-06-23810.84811.29804.48805.49
2010-06-22825.27827.06819.90821.02
2010-06-21823.76833.47823.76831.38
2010-06-18820.55821.73815.09816.81
2010-06-17817.35820.63815.65818.06
2010-06-16818.35822.51817.55819.67
2010-06-15804.42808.17802.58806.99
2010-06-14799.15805.97799.03805.75
2010-06-11790.47793.88787.60789.81
2010-06-10773.86779.14771.80778.35
2010-06-09776.10779.29768.42771.61
2010-06-08773.20784.56772.45778.41
2010-06-07785.78786.36775.27777.94
2010-06-04803.49807.93799.04800.79
2010-06-03795.82805.70794.81804.56
2010-06-02783.72796.64781.71784.79
2010-06-01790.96794.59787.44791.55
2010-05-31786.42797.49785.30792.31
2010-05-28793.77793.77783.41787.52
2010-05-27762.30782.37761.84781.43
2010-05-26775.66779.59767.94771.27
2010-05-25788.26788.47770.10773.35
2010-05-24795.38798.18789.57795.63
2010-05-21798.71798.71786.89794.53
2010-05-20819.98825.06812.66815.35
2010-05-19821.58825.24812.55825.09
2010-05-18845.71847.11830.83832.97
2010-05-17844.44847.15835.01841.81
2010-05-14853.88862.71849.42855.09
2010-05-13860.51866.27857.23865.55
2010-05-12852.61856.58844.25849.05
2010-05-11868.69868.69847.52848.26
2010-05-10842.81860.82841.04859.30
2010-05-07850.16850.33833.66844.17
2010-05-06881.59881.59866.17867.91
2010-04-30891.45896.78891.24896.61
2010-04-28885.98886.47879.35881.28
2010-04-27895.39902.44894.82901.34
2010-04-26887.95898.31887.27898.31
2010-04-23879.54880.95873.24877.08
2010-04-22882.80882.80871.26880.33
2010-04-21882.73888.75880.70888.13
2010-04-20874.41879.69871.49872.46
2010-04-19874.86879.34870.50870.98
2010-04-16901.20901.47888.66889.44
2010-04-15907.23908.04903.08904.36
2010-04-14903.27907.04898.47901.74
2010-04-13907.00907.00895.31899.75
2010-04-12912.63915.31908.60908.60
2010-04-09900.23906.96899.53906.44
2010-04-08903.54908.84901.18901.46
2010-04-07905.81912.44904.99909.15
2010-04-06916.02916.07900.62903.67
2010-04-05911.84914.78910.91914.08
2010-04-02907.52907.52901.62903.50
2010-04-01898.05904.94892.99904.53
2010-03-31898.54898.54893.04894.41
2010-03-30885.26896.92884.77896.62
2010-03-29875.38883.10875.38883.08
2010-03-26871.68885.17871.61885.17
2010-03-25867.57868.00863.04865.68
2010-03-24866.58869.61859.00863.09
2010-03-23863.47866.59861.15862.26
2010-03-19859.52865.65858.11865.03
2010-03-18864.02864.26854.88855.74
2010-03-17857.85866.09856.68864.73
2010-03-16852.44857.00852.36852.36
2010-03-15860.69860.69851.47854.49
2010-03-12854.62860.74852.52858.68
2010-03-11845.01848.25841.51847.01
2010-03-10843.17844.33839.57840.59
2010-03-09843.22845.18841.29842.60
2010-03-08843.01845.00839.28845.00
2010-03-05824.11831.64824.00830.92
2010-03-04822.58824.78815.06816.53
2010-03-03815.19820.40814.41820.40
2010-03-02815.30819.06812.59817.68
2010-03-01808.80816.27807.67812.66
2010-02-26807.44811.89805.88809.89
2010-02-25820.27820.27806.81809.48
2010-02-24818.29819.02811.87816.12
2010-02-23827.31830.61823.94828.89
2010-02-22825.96836.12825.96832.21
2010-02-19823.64829.05812.26813.27
2010-02-18824.88825.03819.94824.12
2010-02-17816.12823.20813.68823.17
2010-02-16809.18811.12804.43805.42
2010-02-15812.56814.62804.98805.46
2010-02-12813.14814.75808.44812.03
2010-02-10804.34808.83802.33806.23
2010-02-09799.78804.01795.89798.43
2010-02-08808.54814.15805.07807.53
2010-02-05814.13814.64805.95810.78
2010-02-04827.07829.37819.41829.29
2010-02-03821.34830.60820.53824.50
2010-02-02808.98815.95806.74814.81
2010-02-01807.31807.31792.87801.99
2010-01-29811.77818.00808.44808.44
2010-01-28816.91822.59812.42817.68
2010-01-27822.74827.75813.79813.79
2010-01-26830.08837.68818.57818.57
2010-01-25831.55834.44825.24830.33
2010-01-22845.92846.00833.46842.49
2010-01-21842.05859.71839.67858.25
2010-01-20857.48858.36845.26847.39
2010-01-19858.67858.67849.86851.88
2010-01-18856.42858.50854.53858.21
2010-01-15864.63868.14859.53867.51
2010-01-14851.65863.24851.65862.44
2010-01-13849.75856.63846.93847.44
2010-01-12843.57855.95843.02854.62
2010-01-08844.06849.02838.81844.17
2010-01-07837.81839.77834.48837.80
2010-01-06839.76840.33833.73836.84
2010-01-05842.76844.16833.93836.44
2010-01-04829.12836.00828.85833.09

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