業種別株価指数 医薬品 日足 時系列データ (2007年)

業種別株価指数 医薬品
 
 
始値 
高値 
安値 
終値 
2007-12-281941.371942.401917.941929.22
2007-12-271942.691952.721939.431947.97
2007-12-261934.811944.861933.331941.05
2007-12-251926.451946.281922.481925.93
2007-12-211923.001923.091902.841909.08
2007-12-201930.471936.251922.071922.55
2007-12-191946.081949.611922.821922.82
2007-12-181947.191961.561944.661958.28
2007-12-171970.241976.251956.541962.30
2007-12-141966.961996.831966.961993.89
2007-12-131987.601991.441963.121963.12
2007-12-121986.131996.971977.561995.59
2007-12-112008.752019.502002.632006.37
2007-12-102012.772018.321995.772011.83
2007-12-072036.272046.051999.581999.58
2007-12-062053.882055.762019.602023.78
2007-12-052008.022035.002000.622034.18
2007-12-042023.682027.502009.962014.42
2007-12-032031.522036.592012.482014.67
2007-11-302038.892053.282037.042040.89
2007-11-292031.232035.302022.692033.04
2007-11-282028.202032.902016.812030.84
2007-11-271998.662027.701973.862020.42
2007-11-261991.242037.861988.512022.19
2007-11-221940.521999.861940.141989.58
2007-11-211979.301990.731950.251960.72
2007-11-201940.291984.531937.741981.49
2007-11-191959.061981.161956.121961.59
2007-11-161946.571960.381934.331954.96
2007-11-151970.301992.501966.171969.62
2007-11-141949.001962.841935.451958.89
2007-11-131925.981949.591919.781931.42
2007-11-121953.021953.601922.511927.50
2007-11-092006.122008.571977.541978.76
2007-11-082025.572037.332010.922027.63
2007-11-072056.192057.102042.842046.87
2007-11-062048.282052.292032.812042.59
2007-11-052049.962081.152047.062068.73
2007-11-022051.122069.892034.572060.44
2007-11-012050.252078.632048.962073.28
2007-10-312013.832039.392001.802037.23
2007-10-302110.602115.771998.332004.07
2007-10-292115.922137.882115.922129.82
2007-10-262113.642114.042098.102108.10
2007-10-252133.762140.072092.302107.64
2007-10-242176.942180.412150.782155.73
2007-10-232155.072171.202146.282164.83
2007-10-222145.932167.672134.252165.31
2007-10-192174.152182.222163.992177.79
2007-10-182171.142196.472168.842195.70
2007-10-172178.172189.702171.922176.98
2007-10-162199.322205.042184.262185.58
2007-10-152222.762225.052203.422209.98
2007-10-122221.212223.502204.442214.71
2007-10-112198.162226.172195.582221.68
2007-10-102198.192198.192181.182186.11
2007-10-092192.872200.652186.992198.95
2007-10-052192.152213.772187.592202.03
2007-10-042216.892222.182198.132204.58
2007-10-032217.082229.612211.182228.01
2007-10-022203.962217.202203.792217.20
2007-10-012179.612203.042176.332203.04
2007-09-282171.642190.902170.172188.19
2007-09-272146.612167.802146.322161.43
2007-09-262159.152162.932136.472143.50
2007-09-252148.352169.962144.752163.09
2007-09-212129.842151.152129.842150.41
2007-09-202144.912150.992132.632148.11
2007-09-192122.532144.672120.682126.13
2007-09-182107.302116.482094.922095.57
2007-09-142119.682131.822112.402118.99
2007-09-132095.302115.862090.922115.86
2007-09-122084.282090.752068.252079.19
2007-09-112073.172082.322047.852067.28
2007-09-102074.562099.342064.382084.31
2007-09-072070.182102.562070.172097.36
2007-09-062048.872066.612033.372058.27
2007-09-052099.752103.632067.422067.42
2007-09-042107.072114.492099.402106.16
2007-09-032108.642117.622102.682116.00
2007-08-312095.572118.932089.302118.93
2007-08-302098.762105.302074.962087.53
2007-08-292088.892088.892064.032087.41
2007-08-282088.462114.982088.462110.44
2007-08-272095.952105.622092.582096.39
2007-08-242082.192092.292075.622083.28
2007-08-232070.832097.352069.782090.07
2007-08-222068.132072.452055.172060.98
2007-08-212047.312089.202046.242074.62
2007-08-202020.822058.492020.352044.21
2007-08-172081.502086.641995.002001.39
2007-08-162113.232113.232085.232097.63
2007-08-152137.082149.582123.712128.75
2007-08-142141.212161.232131.312159.07
2007-08-132121.132160.252117.312143.77
2007-08-102150.632156.952118.782122.20
2007-08-092170.272187.022166.592176.81
2007-08-082151.832165.452147.422161.35
2007-08-072138.932154.232135.282151.87
2007-08-062105.652138.352098.632131.97
2007-08-032130.822143.452116.622128.10
2007-08-022094.222136.242091.152128.29
2007-08-012107.352107.792080.862086.25
2007-07-312105.822125.482101.722108.65
2007-07-302094.022113.152082.242103.65
2007-07-272109.502133.802091.402114.70
2007-07-262165.602166.472130.712135.31
2007-07-252172.312179.002166.352168.37
2007-07-242181.462190.902180.682187.91
2007-07-232191.152194.412173.832177.84
2007-07-202199.912218.622199.322210.15
2007-07-192195.312204.462188.952196.99
2007-07-182210.662211.812181.362191.76
2007-07-172230.172236.472201.262216.44
2007-07-132233.692233.752209.852213.22
2007-07-122202.502223.852202.322210.76
2007-07-112218.472221.282200.912202.74
2007-07-102239.002244.632229.902235.87
2007-07-092217.492241.652216.942234.89
2007-07-062215.282216.272199.682205.78
2007-07-052205.142223.202205.142214.63
2007-07-042209.672214.122198.242198.24
2007-07-032213.962216.092200.702206.76
2007-07-022197.082206.492194.912203.40
2007-06-292182.882197.872182.882197.41
2007-06-282176.612176.612163.712168.47
2007-06-272182.952182.952163.742171.93
2007-06-262192.152202.102182.232195.79
2007-06-252189.962203.872186.642187.48
2007-06-222189.692190.062174.982188.31
2007-06-212210.062212.012198.392201.52
2007-06-202219.092230.682211.012216.30
2007-06-192211.162219.852208.772216.80
2007-06-182220.102221.882199.032203.61
2007-06-152210.912215.962203.602211.26
2007-06-142212.912220.362194.572194.57
2007-06-132200.232203.612194.532195.67
2007-06-122219.322222.362210.042214.35
2007-06-112221.742229.842214.802221.18
2007-06-082228.782228.782207.112209.45
2007-06-072245.662248.182221.522248.18
2007-06-062266.692269.232254.082258.98
2007-06-052250.442273.252248.742270.79
2007-06-042266.942268.102244.172251.67
2007-06-012260.222270.322255.012257.01
2007-05-312240.652258.682236.122252.84
2007-05-302248.732262.012228.392241.51
2007-05-292217.732242.582213.282237.96
2007-05-282212.702228.362211.362219.49
2007-05-252214.572222.342196.612208.04
2007-05-242234.352238.682208.692221.85
2007-05-232245.922251.922234.852237.75
2007-05-222224.472254.422223.152246.90
2007-05-212236.792239.002216.192224.24
2007-05-182235.212237.272222.982230.30
2007-05-172243.002256.252229.202229.20
2007-05-162239.282248.902235.722236.15
2007-05-152240.062250.542228.722234.38
2007-05-142211.872255.922210.422251.67
2007-05-112211.792215.682195.942208.03
2007-05-102240.952240.952207.232218.16
2007-05-092238.882252.422238.092243.91
2007-05-082245.832248.432225.262234.04
2007-05-072269.762278.512245.182248.22
2007-05-022251.032258.812239.202250.24
2007-05-012265.382266.572238.542250.76
2007-04-272256.182280.602242.372256.57
2007-04-262262.862276.782256.222256.35
2007-04-252265.522265.522246.082247.78
2007-04-242266.122287.472251.002272.44
2007-04-232291.292299.542270.272280.66
2007-04-202262.652277.572261.522274.51
2007-04-192278.052278.052245.602259.69
2007-04-182280.422304.182272.652299.71
2007-04-172307.162310.772259.152275.77
2007-04-162272.082307.252272.082296.04
2007-04-132284.932290.412250.592250.59
2007-04-122288.072291.122258.212274.33
2007-04-112270.822286.192268.872284.52
2007-04-102253.952271.352253.952265.68
2007-04-092242.132271.792241.712257.62
2007-04-062250.872250.952229.552231.97
2007-04-052245.092253.672235.532250.78
2007-04-042232.562251.572231.252243.42
2007-04-032211.032224.852199.602214.93
2007-04-022216.342237.292189.462194.61
2007-03-302209.382227.902207.952216.10
2007-03-292191.522208.652176.762192.18
2007-03-282215.192237.792203.092212.62
2007-03-272228.272237.332210.362212.28
2007-03-262263.702269.142245.132259.46
2007-03-232244.432273.372235.842264.57
2007-03-222228.112231.092211.652224.84
2007-03-202220.622229.922210.912211.79
2007-03-192170.042208.822169.252202.22
2007-03-162180.022182.432157.842162.65
2007-03-152191.402206.972176.502195.35
2007-03-142202.782203.562176.152183.45
2007-03-132258.812259.842223.252226.80
2007-03-122249.202254.542241.022250.94
2007-03-092263.512263.982239.552248.08
2007-03-082227.682253.102221.662253.10
2007-03-072238.192256.002223.812227.28
2007-03-062229.832234.362215.012227.60
2007-03-052245.202261.522230.002245.34
2007-03-022287.592294.812260.502264.94
2007-03-012301.422301.702277.352296.58
2007-02-282324.642324.642273.042303.10
2007-02-272338.292376.212336.392359.40
2007-02-262338.482359.752326.972330.63
2007-02-232337.082339.302325.542334.23
2007-02-222337.182353.892335.052344.51
2007-02-212335.092335.942318.812325.12
2007-02-202354.622357.612327.892349.80
2007-02-192343.622361.322341.282359.30
2007-02-162332.182353.312329.862353.31
2007-02-152315.452348.782314.302344.10
2007-02-142307.752311.462301.682301.68
2007-02-132292.722312.402284.232307.30
2007-02-092284.762305.052277.012289.94
2007-02-082258.732291.182257.542280.55
2007-02-072251.722261.342239.632261.25
2007-02-062241.732254.392237.212253.20
2007-02-052259.942261.192220.562228.42
2007-02-022264.122273.822256.692261.27
2007-02-012224.092264.812222.622261.11
2007-01-312246.182246.382203.412221.75
2007-01-302249.382249.382235.892239.60
2007-01-292239.152251.112232.152243.47
2007-01-262229.212250.092217.122246.02
2007-01-252251.842252.902219.892228.37
2007-01-242277.832279.202241.262248.10
2007-01-232288.622301.372273.622277.76
2007-01-222288.792300.872288.562293.12
2007-01-192284.852284.852255.852265.45
2007-01-182251.762297.162251.612289.05
2007-01-172240.772255.892215.402240.06
2007-01-162258.032269.632244.182251.28
2007-01-152267.882281.732263.162265.07
2007-01-122229.462274.602223.982261.73
2007-01-112232.722247.892199.352211.48
2007-01-102275.372275.372214.382221.85
2007-01-092270.832284.982260.792274.01
2007-01-052320.872321.892262.702272.61
2007-01-042317.632322.722314.102319.80

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