業種別株価指数 化学 日足 時系列データ (2012年)

業種別株価指数 化学
 
 
始値 
高値 
安値 
終値 
2012-12-28771.69777.01770.62774.50
2012-12-27767.70771.80765.31766.07
2012-12-26756.76763.16754.90762.74
2012-12-25760.05763.24751.65753.03
2012-12-21763.64766.48746.52747.92
2012-12-20755.51763.75753.79756.81
2012-12-19746.49756.69745.78755.75
2012-12-18739.61744.11738.81738.81
2012-12-17746.05746.05735.36737.57
2012-12-14736.34740.32733.99737.36
2012-12-13738.66742.46737.56739.15
2012-12-12733.32733.79730.46731.04
2012-12-11731.37732.64726.67728.02
2012-12-10736.01737.52730.29731.96
2012-12-07729.41733.75729.23730.53
2012-12-06727.56730.44725.22730.09
2012-12-05715.50724.93715.19720.14
2012-12-04716.33720.88715.91718.85
2012-12-03723.23723.29716.50717.09
2012-11-30720.06723.30714.18720.13
2012-11-29712.92718.73711.84716.72
2012-11-28714.54715.10707.95708.32
2012-11-27716.71720.73714.91717.66
2012-11-26722.10725.11717.24717.37
2012-11-22711.12714.27708.69714.27
2012-11-21699.07704.69698.21701.90
2012-11-20697.53697.86692.11693.17
2012-11-19696.55699.13692.46692.97
2012-11-16683.06691.31682.50689.89
2012-11-15665.51678.34664.75677.65
2012-11-14664.64665.08662.04663.64
2012-11-13666.97667.85661.20665.48
2012-11-12666.80668.67664.64664.64
2012-11-09666.67670.10665.61668.36
2012-11-08675.16677.68670.95673.27
2012-11-07686.06686.95679.28681.96
2012-11-06684.13684.95681.55682.90
2012-11-05686.56689.33684.54686.52
2012-11-02688.25691.67688.01690.54
2012-11-01676.62683.80674.41682.30
2012-10-31673.01680.26672.05676.50
2012-10-30676.55679.49669.03669.03
2012-10-29674.35676.93672.54675.36
2012-10-26682.16682.32669.80670.50
2012-10-25675.10680.24673.38680.24
2012-10-24672.32680.10672.32673.21
2012-10-23685.08687.08677.63680.49
2012-10-22672.06683.34671.66680.92
2012-10-19675.88681.73675.78681.27
2012-10-18674.08678.81672.58677.94
2012-10-17671.12675.79670.16671.95
2012-10-16657.09666.40656.59665.16
2012-10-15648.49655.77645.16654.36
2012-10-12649.65654.34649.65650.13
2012-10-11641.54648.62641.54643.88
2012-10-10646.23646.54641.67642.94
2012-10-09662.38663.88653.46654.17
2012-10-05657.97662.84657.75662.61
2012-10-04652.53660.67649.60655.81
2012-10-03654.92655.59646.57648.39
2012-10-02657.38660.98655.69656.11
2012-10-01661.75661.96653.76656.92
2012-09-28675.04676.41662.48665.44
2012-09-27669.35675.57668.20673.46
2012-09-26678.44682.66672.10673.73
2012-09-25684.05692.91682.63692.91
2012-09-24687.35689.37683.74685.32
2012-09-21685.71692.40684.16689.08
2012-09-20691.96695.37683.68685.41
2012-09-19696.20700.78690.13696.09
2012-09-18689.61695.89686.54693.05
2012-09-14686.70692.32684.20687.98
2012-09-13674.95682.07673.89679.94
2012-09-12666.47675.15666.26675.15
2012-09-11665.80666.63662.19665.52
2012-09-10667.49670.77664.63669.79
2012-09-07665.72669.50662.32669.50
2012-09-06657.89659.30652.91656.12
2012-09-05663.79663.79656.28656.50
2012-09-04666.87669.47663.01666.02
2012-09-03669.93674.56665.97666.55
2012-08-31674.21677.57669.36669.36
2012-08-30685.39685.47680.03681.23
2012-08-29681.32685.19681.32685.03
2012-08-28691.99692.02677.14680.14
2012-08-27696.57698.69689.65689.86
2012-08-24692.81693.87690.49691.66
2012-08-23691.65700.54690.86699.13
2012-08-22695.43696.86689.40694.41
2012-08-21697.47699.07696.18696.18
2012-08-20702.29703.95697.63698.54
2012-08-17694.32700.15693.45700.03
2012-08-16685.35693.24685.28692.47
2012-08-15684.75685.00677.02682.19
2012-08-14680.11684.01679.64683.51
2012-08-13677.92679.01676.23678.60
2012-08-10683.00686.61676.05679.25
2012-08-09679.19686.35677.20686.35
2012-08-08678.71684.91675.38678.84
2012-08-07662.67675.25662.66674.40
2012-08-06661.40664.84659.84662.80
2012-08-03651.77653.77648.41653.15
2012-08-02659.90664.85657.58657.91
2012-08-01661.58661.86657.08658.87
2012-07-31664.80670.86662.39667.33
2012-07-30665.76667.45660.57666.07
2012-07-27658.53660.95655.64658.80
2012-07-26652.12652.15645.44650.13
2012-07-25656.77657.45646.98650.25
2012-07-24661.70663.74656.76660.06
2012-07-23669.38671.27663.13663.13
2012-07-20683.34683.76674.58675.19
2012-07-19682.64686.97681.03684.16
2012-07-18681.72683.66676.52677.63
2012-07-17684.89684.89678.29678.70
2012-07-13680.64687.19680.64683.73
2012-07-12692.83692.87681.44681.78
2012-07-11695.19695.31690.75692.79
2012-07-10703.69708.56697.66697.66
2012-07-09700.66702.96699.52699.73
2012-07-06707.20711.80703.86706.67
2012-07-05707.57711.80707.43708.74
2012-07-04711.46713.24709.34709.51
2012-07-03704.21710.30704.17707.85
2012-07-02710.57710.67703.09703.09
2012-06-29688.50705.17688.14702.41
2012-06-28690.88693.08687.62691.41
2012-06-27681.99685.34676.96685.34
2012-06-26684.53687.64675.08679.86
2012-06-25699.52699.52689.32689.32
2012-06-22688.16695.78688.00692.88
2012-06-21694.88700.16693.14695.84
2012-06-20685.29691.58685.08690.32
2012-06-19682.58684.75677.07678.47
2012-06-18683.35686.81682.21683.61
2012-06-15673.38675.76669.44671.35
2012-06-14666.95670.10665.40669.78
2012-06-13669.03673.87668.46668.91
2012-06-12663.89669.84661.90666.15
2012-06-11672.94679.49672.69674.96
2012-06-08674.11674.20659.57662.69
2012-06-07673.63676.53670.30675.92
2012-06-06658.65668.13657.16666.25
2012-06-05648.29657.73647.33657.70
2012-06-04643.80645.54640.62645.54
2012-06-01661.18663.38653.14655.01
2012-05-31661.11668.87658.65667.65
2012-05-30672.94674.26664.75671.08
2012-05-29667.04675.32663.66675.32
2012-05-28671.94674.13665.76668.83
2012-05-25678.80678.80668.30670.46
2012-05-24676.89680.90669.17675.06
2012-05-23688.59688.62677.48678.25
2012-05-22689.24691.86687.84690.03
2012-05-21682.83686.54681.01682.37
2012-05-18692.11692.23682.04683.85
2012-05-17695.96704.66692.56703.94
2012-05-16704.61706.42693.97696.78
2012-05-15706.98710.47699.09705.38
2012-05-14721.21722.21712.54713.74
2012-05-11730.62730.94721.45721.82
2012-05-10725.22733.91724.40729.49
2012-05-09730.67730.67723.69727.21
2012-05-08737.43737.58732.41735.58
2012-05-07736.89737.70732.87733.82
2012-05-02750.72752.35747.15750.10
2012-05-01755.62756.28747.76748.32
2012-04-27756.42767.18750.99755.64
2012-04-26757.74761.00754.30756.85
2012-04-25763.11763.11752.93753.67
2012-04-24753.85757.02751.93754.63
2012-04-23758.48761.48754.23757.31
2012-04-20757.69758.71755.29758.14
2012-04-19762.13765.74759.03760.71
2012-04-18759.09768.51758.60767.34
2012-04-17749.11753.91747.55750.77
2012-04-16747.18751.94745.74748.13
2012-04-13758.83760.30753.43755.66
2012-04-12747.77755.25745.29753.24
2012-04-11740.13747.51739.89745.12
2012-04-10755.73758.23748.80749.58
2012-04-09751.70755.99750.10752.46
2012-04-06762.44763.49757.39761.27
2012-04-05764.07768.77762.71766.39
2012-04-04781.09782.77766.75767.90
2012-04-03781.64783.42779.76781.15
2012-04-02790.76791.15780.83781.73
2012-03-30787.55788.78784.55785.73
2012-03-29790.80791.36783.37786.72
2012-03-28791.58795.27788.30793.41
2012-03-27791.32799.52791.32799.13
2012-03-26784.11785.63782.28782.28
2012-03-23782.49784.16781.15781.56
2012-03-22787.68792.98786.31788.13
2012-03-21793.42794.85789.79789.79
2012-03-19797.84799.07794.93795.53
2012-03-16791.48796.43790.00796.43
2012-03-15789.84793.39786.79790.57
2012-03-14789.40791.11786.05786.05
2012-03-13783.13786.70778.51779.06
2012-03-12789.54789.66782.67782.67
2012-03-09783.17790.03780.03783.96
2012-03-08772.86775.99771.32774.62
2012-03-07754.85765.01754.85765.01
2012-03-06769.01771.10760.53764.04
2012-03-05773.32777.85766.46768.92
2012-03-02777.16778.59771.48775.07
2012-03-01778.94785.54767.72769.88
2012-02-29781.39786.72773.41774.75
2012-02-28770.24777.95762.79777.28
2012-02-27780.21784.61776.11776.80
2012-02-24771.67774.25769.54773.05
2012-02-23768.83773.04766.18770.92
2012-02-22763.13770.27760.25768.93
2012-02-21759.68765.54759.68761.05
2012-02-20767.37767.63759.28761.16
2012-02-17755.88760.22753.65757.98
2012-02-16744.85751.09744.19747.02
2012-02-15738.19752.03737.64746.86
2012-02-14733.96736.96729.72736.38
2012-02-13732.89738.79732.89735.95
2012-02-10739.25739.44732.91733.58
2012-02-09737.65739.81734.70738.64
2012-02-08731.03737.58730.77737.58
2012-02-07722.28729.89722.28729.40
2012-02-06724.37725.48721.60723.39
2012-02-03718.44719.12712.34718.33
2012-02-02718.92724.21718.30719.11
2012-02-01714.71720.86714.64715.94
2012-01-31721.09721.09712.04713.60
2012-01-30728.62730.97723.45725.12
2012-01-27732.53735.14727.64730.32
2012-01-26734.80736.38731.53733.09
2012-01-25728.56735.64726.03734.11
2012-01-24728.89729.71722.09723.85
2012-01-23729.80729.80724.79726.82
2012-01-20726.89731.48724.70729.62
2012-01-19710.64719.67710.64718.97
2012-01-18699.02712.60696.80707.23
2012-01-17698.59699.82696.04699.34
2012-01-16698.08698.08692.40695.73
2012-01-13701.15703.92700.14703.09
2012-01-12699.40700.16694.65696.51
2012-01-11699.20701.48697.94701.48
2012-01-10701.73705.59696.96697.64
2012-01-06705.14705.14694.56697.87
2012-01-05709.80709.94706.49706.49
2012-01-04708.04715.25707.68714.00

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