業種別株価指数 医薬品 日足 時系列データ (2009年)

業種別株価指数 医薬品
 
 
始値 
高値 
安値 
終値 
2009-12-301390.781394.011378.061378.24
2009-12-291379.501386.511372.841386.25
2009-12-281369.411381.381368.631381.38
2009-12-251374.231374.231365.171367.85
2009-12-241364.651376.161364.281374.30
2009-12-221356.361365.981352.601364.26
2009-12-211353.541355.341349.711350.39
2009-12-181342.681354.581340.251349.92
2009-12-171344.581350.861343.511346.35
2009-12-161338.741347.481338.741347.08
2009-12-151330.731336.791328.081333.57
2009-12-141341.631341.631326.531333.77
2009-12-111339.191344.991333.681344.99
2009-12-101340.441344.871326.911332.15
2009-12-091346.121349.081341.341343.46
2009-12-081340.561353.481340.561350.90
2009-12-071347.691353.611343.411344.68
2009-12-041337.411342.661330.231340.11
2009-12-031322.461333.311320.071333.31
2009-12-021314.011320.881310.671313.18
2009-12-011292.731314.101288.331314.10
2009-11-301265.161290.481262.931290.48
2009-11-271260.681269.251255.191257.78
2009-11-261270.741272.321265.831269.83
2009-11-251275.571280.991270.321272.40
2009-11-241279.941283.971269.331270.58
2009-11-201287.361295.881276.561280.90
2009-11-191294.881300.531283.231288.97
2009-11-181284.541298.501283.321292.95
2009-11-171288.031290.181279.851286.21
2009-11-161285.191294.071280.711282.93
2009-11-131290.951290.951282.161285.10
2009-11-121317.101319.921286.141291.41
2009-11-111324.371327.941319.601321.86
2009-11-101332.381338.881321.831323.19
2009-11-091331.981335.371323.021325.09
2009-11-061339.781339.781325.501331.56
2009-11-051351.671353.251328.511331.45
2009-11-041342.551358.271341.081356.20
2009-11-021342.421345.561333.011341.41
2009-10-301349.891355.311339.601353.79
2009-10-291344.681348.231337.991340.19
2009-10-281345.121362.631344.701353.18
2009-10-271365.461366.781340.381342.62
2009-10-261368.521376.961363.291374.49
2009-10-231378.071378.601366.921368.24
2009-10-221379.041379.041367.841374.90
2009-10-211386.821391.111380.041385.56
2009-10-201394.001395.291387.081392.04
2009-10-191385.931391.341384.241388.74
2009-10-161387.691398.471385.781392.42
2009-10-151376.011389.391372.141389.38
2009-10-141363.161381.341363.161366.19
2009-10-131369.421369.421358.631363.07
2009-10-091368.431369.431358.091368.93
2009-10-081364.651373.661362.761366.24
2009-10-071381.691381.791364.001364.36
2009-10-061391.501392.201374.401380.51
2009-10-051390.861400.741388.171389.54
2009-10-021400.271401.291389.191391.45
2009-10-011417.571422.811415.111415.86
2009-09-301407.311425.351405.021425.35
2009-09-291407.981411.091396.361402.80
2009-09-281402.111416.351398.241405.56
2009-09-251429.551429.561409.591415.77
2009-09-241455.241465.971448.571460.50
2009-09-181436.421450.231434.391450.23
2009-09-171433.241438.331431.351438.33
2009-09-161433.771440.731425.631427.34
2009-09-151423.671433.551422.521428.49
2009-09-141427.401429.561417.571420.60
2009-09-111430.561438.681423.631427.98
2009-09-101414.251432.881414.051430.92
2009-09-091415.381415.381402.831410.90
2009-09-081420.921430.681410.881418.11
2009-09-071414.501417.771411.461414.76
2009-09-041420.211421.641405.731407.30
2009-09-031426.581429.291420.511420.51
2009-09-021438.501438.501423.431431.09
2009-09-011449.241458.031446.651453.45
2009-08-311454.911474.281443.871448.59
2009-08-281441.661451.201440.471450.21
2009-08-271442.571450.511432.561437.65
2009-08-261438.531456.891435.691449.18
2009-08-251434.991442.081431.871433.11
2009-08-241427.811442.481426.291438.42
2009-08-211427.271427.271407.381411.79
2009-08-201418.191429.271414.581427.88
2009-08-191412.631420.721410.041413.18
2009-08-181405.291415.751404.141408.00
2009-08-171422.511422.661407.101407.81
2009-08-141418.251425.021411.421420.05
2009-08-131416.841421.991412.391416.10
2009-08-121416.791424.131408.221411.14
2009-08-111428.681439.981422.551427.41
2009-08-101430.301439.001423.381433.19
2009-08-071412.511418.741406.531418.74
2009-08-061416.271417.681406.491413.43
2009-08-051405.381419.831403.941413.65
2009-08-041386.161404.691386.161399.78
2009-08-031386.071386.071377.091380.68
2009-07-311371.891384.251370.651381.85
2009-07-301374.241374.961361.601366.98
2009-07-291373.081378.481369.411373.43
2009-07-281380.261380.751372.591375.21
2009-07-271374.291385.781373.201378.54
2009-07-241368.831368.831354.711364.79
2009-07-231352.241360.101347.671357.80
2009-07-221348.941354.781345.211351.32
2009-07-211341.461346.451334.721346.45
2009-07-171320.521331.321316.541329.07
2009-07-161319.811321.821314.021316.60
2009-07-151318.591325.641309.711309.87
2009-07-141343.691343.691312.541318.31
2009-07-131345.251360.471336.681338.27
2009-07-101345.401348.591336.551346.08
2009-07-091356.381357.991339.381343.06
2009-07-081369.161375.511361.841362.27
2009-07-071357.661368.691356.241367.30
2009-07-061336.921353.961332.321350.99
2009-07-031349.311351.311336.781339.85
2009-07-021370.551370.661358.151358.15
2009-07-011359.841378.291356.591366.82
2009-06-301355.991365.741353.971365.74
2009-06-291357.471363.011343.811348.85
2009-06-261354.191364.331344.251362.60
2009-06-251351.541358.041338.571352.04
2009-06-241342.011355.001340.191348.00
2009-06-231350.441352.601334.141337.52
2009-06-221356.091367.261355.411355.49
2009-06-191343.381350.371337.841350.37
2009-06-181339.541343.021332.591336.12
2009-06-171341.161349.111333.111336.56
2009-06-161344.481348.961333.961334.00
2009-06-151344.901355.891337.951352.47
2009-06-121338.231345.371332.821343.13
2009-06-111335.981337.891327.141329.86
2009-06-101326.721341.341323.631339.62
2009-06-091313.711324.121305.861324.08
2009-06-081318.871326.231316.611321.54
2009-06-051326.741327.951308.381315.16
2009-06-041339.141339.781321.211321.21
2009-06-031352.581363.451338.371338.37
2009-06-021367.481368.521353.071355.08
2009-06-011342.211361.911339.631359.48
2009-05-291343.201347.701330.721335.72
2009-05-281343.201353.571341.221341.22
2009-05-271352.601361.741349.601353.27
2009-05-261352.371359.031340.991342.44
2009-05-251333.021356.041333.021348.63
2009-05-221330.071333.201323.981328.19
2009-05-211347.091348.771330.841342.77
2009-05-201344.761352.561342.321351.03
2009-05-191332.551342.301326.421330.43
2009-05-181319.961327.291312.751318.10
2009-05-151326.061330.791312.071321.20
2009-05-141314.481333.011312.881323.11
2009-05-131307.111334.171307.111327.94
2009-05-121317.671322.681297.511299.64
2009-05-111301.161328.381286.251328.38
2009-05-081268.671293.131265.591293.13
2009-05-071260.411277.171256.231270.42
2009-05-011254.031256.771239.731247.14
2009-04-301241.841265.861241.541250.39
2009-04-281243.061257.841223.471223.47
2009-04-271239.441255.921236.161240.61
2009-04-241245.521245.521222.351222.93
2009-04-231232.901246.251226.911244.45
2009-04-221243.431244.291230.211231.31
2009-04-211253.331254.161240.751241.11
2009-04-201273.001279.041261.741267.30
2009-04-171292.281294.791262.841262.84
2009-04-161291.761306.971284.721289.54
2009-04-151265.401289.581265.401280.45
2009-04-141257.181259.711244.471256.36
2009-04-131266.871272.491254.521256.88
2009-04-101283.261283.261259.861265.22
2009-04-091277.781277.781261.811268.14
2009-04-081275.501288.471261.121271.81
2009-04-071266.441290.141265.741281.14
2009-04-061275.151281.861252.591260.71
2009-04-031283.851283.991255.881263.07
2009-04-021266.501282.201253.011282.20
2009-04-011247.581262.741233.301253.88
2009-03-311247.761264.361233.381234.01
2009-03-301289.501296.251257.821258.24
2009-03-271299.391301.881284.991286.38
2009-03-261287.791298.041265.501296.91
2009-03-251294.401312.631289.031312.63
2009-03-241261.221292.391259.781285.16
2009-03-231221.691245.291221.691243.35
2009-03-191222.031229.791211.291218.19
2009-03-181220.651222.151200.061212.70
2009-03-171204.061221.831194.451215.30
2009-03-161220.231229.531198.681201.53
2009-03-131197.851215.631195.101210.29
2009-03-121199.931207.781182.171186.72
2009-03-111195.211218.281194.671206.49
2009-03-101204.781211.171172.341177.86
2009-03-091267.681269.731215.381221.56
2009-03-061281.461289.901263.761278.52
2009-03-051283.181305.421273.361295.32
2009-03-041265.991285.031258.531277.11
2009-03-031267.181283.871259.141271.09
2009-03-021301.161301.161272.341284.89
2009-02-271296.771318.851268.851318.85
2009-02-261314.851330.801300.321305.13
2009-02-251328.001334.681299.651317.24
2009-02-241322.461325.251305.661311.27
2009-02-231315.801343.131311.451336.66
2009-02-201334.421346.461323.571330.43
2009-02-191348.171352.511334.391335.51
2009-02-181359.711361.171336.571336.57
2009-02-171370.951381.351367.491377.08
2009-02-161367.771383.051359.541377.87
2009-02-131350.811380.571350.811364.65
2009-02-121361.831361.831337.421337.42
2009-02-101392.301399.721368.111373.83
2009-02-091409.541415.121382.431382.43
2009-02-061381.811407.681381.151396.35
2009-02-051390.371390.371356.611369.55
2009-02-041396.531402.931384.201401.42
2009-02-031422.601422.951385.551389.73
2009-02-021433.451437.221410.961425.43
2009-01-301429.811438.801412.071438.80
2009-01-291432.181441.331411.621441.33
2009-01-281432.051444.991419.481423.89
2009-01-271408.051442.781406.011433.47
2009-01-261378.211412.291377.881397.19
2009-01-231408.401409.441381.061384.04
2009-01-221386.631418.801383.151415.87
2009-01-211349.391391.071348.311371.92
2009-01-201373.601374.431350.951364.83
2009-01-191397.601398.611371.381379.26
2009-01-161394.801400.951386.141391.54
2009-01-151398.671398.831378.411381.44
2009-01-141433.251437.431417.501417.50
2009-01-131435.241443.711409.401422.33
2009-01-091439.591462.401433.501448.12
2009-01-081450.231465.921433.731433.73
2009-01-071497.011497.011458.621461.58
2009-01-061527.991527.991490.781493.55
2009-01-051552.241559.881514.841519.86

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