業種別株価指数 化学 日足 時系列データ (2013年)

業種別株価指数 化学
 
 
始値 
高値 
安値 
終値 
2013-12-301082.531089.091080.831088.42
2013-12-271072.901076.861065.201076.67
2013-12-261057.801070.141057.551069.59
2013-12-251053.731056.521048.581053.79
2013-12-241065.151067.701053.991057.21
2013-12-201056.481064.131053.391064.13
2013-12-191068.891069.691060.461063.02
2013-12-181047.241059.771047.241059.77
2013-12-171046.461050.741045.891048.66
2013-12-161053.381054.001035.971040.05
2013-12-131050.411061.801045.711051.95
2013-12-121064.211064.381047.011051.30
2013-12-111074.951079.811066.951073.56
2013-12-101083.891084.511080.211082.52
2013-12-091077.421082.561076.441082.56
2013-12-061053.281064.081053.281062.68
2013-12-051066.331069.531053.221055.23
2013-12-041073.691079.011063.941068.95
2013-12-031084.411089.341082.311085.92
2013-12-021080.331083.131074.151077.20
2013-11-291073.341076.941066.311076.46
2013-11-281076.361077.911071.751077.70
2013-11-271070.551073.621067.341069.10
2013-11-261074.861083.131074.561078.45
2013-11-251075.531077.551071.301077.55
2013-11-221074.381074.521064.101069.15
2013-11-211062.221070.191060.861067.28
2013-11-201062.521064.131055.691058.63
2013-11-191057.521062.771055.551058.68
2013-11-181068.761068.761060.511063.73
2013-11-151058.481065.491057.341063.28
2013-11-141042.871054.221041.201049.51
2013-11-131034.781039.981032.751037.89
2013-11-121024.611039.001024.441039.00
2013-11-111017.761027.001017.761026.73
2013-11-08999.561008.20999.561006.00
2013-11-071016.341016.381007.441011.71
2013-11-061003.071022.541002.561016.88
2013-11-051015.391017.061000.951005.94
2013-11-011021.621023.591002.921008.20
2013-10-311023.381030.361018.181018.18
2013-10-301012.541020.061010.021018.59
2013-10-291002.141009.93999.401004.65
2013-10-281003.201011.27999.991011.27
2013-10-251013.941013.96994.56994.56
2013-10-241004.031019.281002.571017.82
2013-10-231034.421036.061010.291010.29
2013-10-221029.911034.551028.251031.68
2013-10-211028.041033.881023.571029.82
2013-10-181028.311030.511019.961024.41
2013-10-171027.201030.961022.971029.58
2013-10-161014.411020.691014.411017.82
2013-10-151019.151019.471014.211017.07
2013-10-111012.331017.281008.431013.76
2013-10-10992.32999.01987.50999.01
2013-10-09972.31990.18969.35990.18
2013-10-08967.29981.28967.29978.86
2013-10-07985.02987.30970.96972.24
2013-10-04989.22993.87984.41986.45
2013-10-031006.891009.90994.97997.35
2013-10-021028.181032.731003.231007.00
2013-10-011031.131037.441026.471028.17
2013-09-301031.611039.041025.441029.97
2013-09-271049.221049.281043.531047.75
2013-09-261043.681048.101023.861048.10
2013-09-251041.031048.781034.751048.78
2013-09-241035.871042.951033.961040.27
2013-09-201040.221041.891033.941037.50
2013-09-191025.901035.681022.391035.68
2013-09-181013.701021.391011.411015.16
2013-09-171008.381011.041003.581004.66
2013-09-13995.571003.53992.171001.28
2013-09-121003.241006.37999.061002.64
2013-09-111015.281015.541005.551007.31
2013-09-101011.781016.261009.781011.96
2013-09-091011.971016.351004.421008.15
2013-09-061003.381005.09989.69993.40
2013-09-051007.101007.10993.471000.08
2013-09-04985.081001.25983.681001.07
2013-09-03980.79992.90980.65992.83
2013-09-02964.06969.71961.08967.22
2013-08-30978.91980.41957.66959.96
2013-08-29971.34977.47971.34976.14
2013-08-28971.20974.84963.94970.75
2013-08-27984.79995.46984.70988.27
2013-08-26995.60997.40985.01989.75
2013-08-23987.33997.33986.61992.04
2013-08-22968.64980.57966.77974.66
2013-08-21979.15981.55966.38972.88
2013-08-20990.10995.71976.03976.03
2013-08-19995.52999.61989.88999.61
2013-08-16993.251004.19993.12997.27
2013-08-151014.551022.101005.151007.48
2013-08-141024.041028.081013.801027.94
2013-08-131008.851021.291008.261020.38
2013-08-12989.121004.32987.61998.82
2013-08-09997.761002.51990.60995.59
2013-08-081000.231015.12990.76992.32
2013-08-071023.741026.191008.781008.78
2013-08-061028.131039.921014.401039.92
2013-08-051025.331033.001021.401027.63
2013-08-021015.431034.201013.911034.20
2013-08-01979.971003.07979.711003.07
2013-07-31979.19984.81970.71974.68
2013-07-30968.19992.67967.73987.13
2013-07-29988.90991.80969.19969.28
2013-07-261014.251017.321006.401007.34
2013-07-251041.841041.841024.111026.73
2013-07-241044.601046.321037.001041.20
2013-07-231038.741052.991038.031051.10
2013-07-221050.881051.251037.311044.30
2013-07-191065.091065.321035.751041.10
2013-07-181049.971058.261048.121057.67
2013-07-171038.011045.551037.761045.55
2013-07-161044.991046.841041.641044.50
2013-07-121028.931042.951028.931037.64
2013-07-111027.251032.831018.491028.75
2013-07-101037.411040.491027.581034.71
2013-07-091032.321036.911025.661036.50
2013-07-081050.761051.071022.021022.02
2013-07-051029.451039.411029.451039.41
2013-07-041026.261031.261022.361024.80
2013-07-031030.821033.341025.261032.02
2013-07-021026.711028.951016.991028.95
2013-07-011012.101017.911003.691017.66
2013-06-28989.671010.49989.031006.66
2013-06-27961.60978.58955.88978.58
2013-06-26968.68968.68948.27952.29
2013-06-25970.07972.67946.60959.51
2013-06-24982.30983.44965.62969.18
2013-06-21947.81970.97935.74970.21
2013-06-20965.76974.45959.57963.98
2013-06-19978.20983.15966.65975.56
2013-06-18969.15972.20957.69962.37
2013-06-17924.55965.69924.55965.56
2013-06-14930.44946.81928.33928.65
2013-06-13948.31948.41911.21912.46
2013-06-12957.00971.00948.48964.68
2013-06-11978.51986.86968.80972.17
2013-06-10946.17978.36946.17978.26
2013-06-07930.62943.04909.45927.70
2013-06-06952.19965.76943.32943.47
2013-06-05983.911003.17965.30965.30
2013-06-04966.92988.17956.65985.08
2013-06-03984.54994.56974.82975.71
2013-05-311005.291013.39990.37996.51
2013-05-301016.221023.91986.42991.88
2013-05-291039.831048.591031.791034.75
2013-05-281000.631028.12998.801021.43
2013-05-271041.211042.641017.641017.64
2013-05-241058.311080.731019.691056.40
2013-05-231119.061131.641043.791043.79
2013-05-221124.421131.031115.911118.64
2013-05-211111.091124.201109.511116.81
2013-05-201108.571115.601104.571110.71
2013-05-171081.351099.711081.351096.89
2013-05-161096.091102.061076.641087.13
2013-05-151078.121094.021077.351087.26
2013-05-141069.441071.021064.191065.62
2013-05-131064.311069.911062.531065.56
2013-05-101048.021054.231046.521053.82
2013-05-091044.381046.991030.151030.23
2013-05-081042.941051.781037.791040.72
2013-05-071024.101040.071024.101039.07
2013-05-021007.121012.221001.341004.33
2013-05-011011.371017.401010.691012.98
2013-04-301010.501017.511007.431012.31
2013-04-261026.581026.581008.421009.55
2013-04-251025.611029.401019.381024.60
2013-04-241002.511023.691002.511023.69
2013-04-23986.25993.54984.28991.54
2013-04-22982.65991.15982.65985.92
2013-04-19968.81972.41959.69968.73
2013-04-18972.91975.96967.36968.50
2013-04-17974.73982.63974.27980.31
2013-04-16956.63971.45956.21967.86
2013-04-15979.74983.79973.08974.12
2013-04-12993.13993.13980.86986.67
2013-04-11976.42990.07974.25990.07
2013-04-10955.87971.22955.82968.14
2013-04-09960.54964.67952.67957.37
2013-04-08946.89962.00943.40954.40
2013-04-05930.77946.71928.29932.45
2013-04-04880.37913.93876.04913.93
2013-04-03880.24889.19878.38889.08
2013-04-02886.11886.11865.33875.96
2013-04-01917.05917.10892.94892.94
2013-03-29924.31924.66915.73923.38
2013-03-28929.13929.58917.05921.63
2013-03-27930.47934.14927.49929.83
2013-03-26928.12935.39926.93932.50
2013-03-25939.92940.39932.63932.63
2013-03-22941.05942.38928.94928.94
2013-03-21941.27951.15941.27949.07
2013-03-19928.66937.19928.19935.97
2013-03-18929.25929.96919.32919.62
2013-03-15925.71939.53925.67939.53
2013-03-14916.91923.42912.32921.77
2013-03-13910.22917.35909.80912.64
2013-03-12918.54922.09915.24915.24
2013-03-11912.49919.16910.76915.76
2013-03-08900.61906.53899.30905.85
2013-03-07894.69901.29892.54894.48
2013-03-06883.47887.24877.45887.24
2013-03-05884.27886.18875.66876.75
2013-03-04883.05887.72879.56880.67
2013-03-01872.47881.98870.87879.05
2013-02-28872.39877.19870.68876.61
2013-02-27873.68874.54863.28863.36
2013-02-26870.32879.90869.20871.66
2013-02-25880.12884.33878.39884.11
2013-02-22859.56869.75857.61869.01
2013-02-21869.44872.74862.40865.71
2013-02-20870.75876.02868.80874.11
2013-02-19856.30867.29856.30861.81
2013-02-18850.24860.85850.09859.58
2013-02-15847.10849.34834.70842.97
2013-02-14852.57855.82848.61851.01
2013-02-13862.95864.82847.81851.12
2013-02-12865.47873.33865.04865.04
2013-02-08855.28859.13852.45853.87
2013-02-07859.99867.27856.57863.48
2013-02-06846.63862.84846.61861.62
2013-02-05832.99840.85832.46833.12
2013-02-04841.47843.59835.24840.55
2013-02-01842.26843.92837.42838.23
2013-01-31833.95840.02828.25839.04
2013-01-30825.34835.49823.08835.10
2013-01-29817.31827.89817.31821.07
2013-01-28832.79832.86819.67819.67
2013-01-25814.31827.85814.18827.85
2013-01-24794.57805.81794.57802.59
2013-01-23805.84811.12797.86797.86
2013-01-22818.91820.94807.18813.07
2013-01-21823.45823.45814.28816.88
2013-01-18814.55823.71813.66823.71
2013-01-17804.24808.99791.16802.19
2013-01-16811.52811.52796.91798.54
2013-01-15815.51816.32809.60813.71
2013-01-11810.63811.00805.64807.78
2013-01-10791.64802.07791.64800.14
2013-01-09778.57791.13778.11786.90
2013-01-08790.81794.98782.25783.35
2013-01-07804.67804.89789.66791.22
2013-01-04790.34798.25790.05798.14

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。 

Twitter