業種別株価指数 石油石炭製品 日足 時系列データ

業種別株価指数 石油石炭製品
 
 
始値 
高値 
安値 
終値 
2017-05-241070.191072.081061.151066.53
2017-05-231072.981076.971058.191058.55
2017-05-221083.371083.671072.501078.00
2017-05-191078.641078.641064.651070.36
2017-05-181077.781080.481063.711068.73
2017-05-171128.811132.421095.771098.75
2017-05-161135.991137.831128.541134.49
2017-05-151131.411134.351102.141120.69
2017-05-121115.191163.731112.631144.09
2017-05-111133.181133.181119.961121.56
2017-05-101124.651132.931117.971130.39
2017-05-091121.521138.361119.621128.69
2017-05-081110.781128.381109.471126.12
2017-05-021076.281096.281074.551094.38
2017-05-011080.401080.401070.731075.03
2017-04-281089.191099.621086.301089.14
2017-04-271085.341087.351068.911085.60
2017-04-261074.061088.751073.321085.86
2017-04-251054.031064.611054.031058.27
2017-04-241062.971066.871050.231051.12
2017-04-211054.471062.251048.441054.78
2017-04-201048.971058.091033.571040.58
2017-04-191068.341070.671059.421066.33
2017-04-181078.771085.151072.091076.84
2017-04-171081.181087.331070.681078.39
2017-04-141078.471085.261071.751081.49
2017-04-131112.491119.851088.101096.03
2017-04-121135.271138.781121.861128.64
2017-04-111157.861157.861142.231152.26
2017-04-101169.361170.981154.541169.16
2017-04-071125.551164.211123.861157.92
2017-04-061139.441146.251127.101132.37
2017-04-051173.791175.321146.681150.15
2017-04-041164.381182.741156.201168.32
2017-04-031179.321181.581154.621159.94
2017-03-311191.871191.871173.851173.85
2017-03-301176.041191.751161.681187.78
2017-03-291140.281159.781140.121155.11
2017-03-281151.841166.051134.921134.92
2017-03-271146.591148.011135.531138.27
2017-03-241165.551166.731156.741157.39
2017-03-231139.481163.401139.281162.13
2017-03-221145.661156.751138.371146.39
2017-03-211158.871174.441158.111164.93
2017-03-171178.481183.151169.671174.21
2017-03-161185.281197.011185.281188.54
2017-03-151196.171196.171177.201178.81
2017-03-141195.461202.641194.591200.88
2017-03-131181.461191.531179.961189.04
2017-03-101200.121200.781185.461194.18
2017-03-091184.631198.241180.971188.37
2017-03-081192.101195.621186.321193.34
2017-03-071193.361206.441190.591197.41
2017-03-061156.181181.391154.301175.85
2017-03-031161.141168.211146.301151.33
2017-03-021175.331179.181171.491172.44
2017-03-011162.161170.831151.521163.34
2017-02-281143.191163.551142.971149.44
2017-02-271134.261136.201119.911126.91
2017-02-241140.591150.231139.841144.75
2017-02-231135.231145.931129.511144.90
2017-02-221141.511142.391133.341138.02
2017-02-211139.251142.941131.481133.98
2017-02-201131.531133.291125.761130.28
2017-02-171151.861157.861144.081145.74
2017-02-161153.001164.091150.111160.46
2017-02-151152.211153.381141.881152.04
2017-02-141145.131155.361139.581142.62
2017-02-131144.601163.181143.451154.49
2017-02-101107.241131.371104.891125.25
2017-02-091097.751101.341086.031089.00
2017-02-081116.601116.601095.681104.01
2017-02-071120.321130.981114.511129.53
2017-02-061138.091140.001126.011131.55
2017-02-031132.041137.501125.071128.49
2017-02-021141.231141.501119.341123.18
2017-02-011130.331141.771123.891141.60
2017-01-311141.331147.421134.881138.65
2017-01-301153.871163.111150.571158.57
2017-01-271139.551159.281137.471148.40
2017-01-261132.631132.631121.441131.20
2017-01-251131.741132.391118.811122.08
2017-01-241118.521121.971106.681111.37
2017-01-231104.821121.271097.661116.58
2017-01-201114.781132.481113.991125.03
2017-01-191106.391106.801095.531104.28
2017-01-181088.631109.891085.551109.00
2017-01-171100.681101.371083.761085.20
2017-01-161111.921117.561097.301101.15
2017-01-131102.141119.611100.861118.14
2017-01-121100.951110.091098.001105.88
2017-01-111071.931091.611068.311083.36
2017-01-101079.391084.081073.651073.65
2017-01-061077.211086.921075.711086.19
2017-01-051077.841089.951072.161089.95
2017-01-041057.611089.631057.611085.07
2016-12-301046.121056.491045.101051.90
2016-12-291056.471059.201045.551053.80
2016-12-281058.891072.181058.111064.60
2016-12-271057.241074.791057.241063.95
2016-12-261074.981078.791058.421061.67
2016-12-221071.321077.741063.551076.33
2016-12-211062.751073.681062.661069.72
2016-12-201074.061076.051059.541067.23
2016-12-191079.061082.481073.521077.79
2016-12-161074.061082.031072.571079.91
2016-12-151083.731086.201064.031071.06
2016-12-141097.851101.151084.691095.13
2016-12-131085.601107.031085.601107.03
2016-12-121116.821124.901080.431090.44
2016-12-091071.731096.411067.141094.05
2016-12-081047.241057.041046.081056.32
2016-12-071024.931037.461018.951037.45
2016-12-061016.821019.091004.231016.56
2016-12-05996.811003.65990.401001.28
2016-12-021004.541007.62994.391001.05
2016-12-01950.011001.21949.95994.18
2016-11-30937.67941.98927.60930.44
2016-11-29930.07943.54930.07940.47
2016-11-28929.43941.48925.97941.07
2016-11-25933.07943.37933.07939.54
2016-11-24945.71949.41932.06932.76
2016-11-22941.29947.67940.92942.76
2016-11-21924.98931.81920.24930.51
2016-11-18915.11922.09909.25917.54
2016-11-17903.78912.35903.75910.87
2016-11-16910.92913.62906.83910.22
2016-11-15903.40909.19894.94898.72
2016-11-14877.29893.81877.29892.72
2016-11-11868.52881.72867.74873.53
2016-11-10839.48865.19839.48862.70
2016-11-09861.83871.01814.28823.18
2016-11-08858.24862.13856.08860.92
2016-11-07859.87864.57853.47858.84
2016-11-04856.38858.67850.76856.45
2016-11-02861.05866.18857.04865.13
2016-11-01877.79878.27870.26872.35
2016-10-31880.66886.15873.91885.09
2016-10-28887.13891.24884.81890.65
2016-10-27873.17882.04872.25880.60
2016-10-26866.77874.28866.49873.73
2016-10-25876.23881.51871.14872.68
2016-10-24874.45875.60869.53874.31
2016-10-21879.67880.78874.09875.29
2016-10-20880.35883.26874.44877.38
2016-10-19875.47880.07873.28876.58
2016-10-18867.74877.47865.13877.11
2016-10-17875.79882.05872.13875.15
2016-10-14859.05878.14858.53878.14
2016-10-13866.65874.74852.49859.29
2016-10-12872.89885.16872.68874.04
2016-10-11881.18889.19876.31886.75
2016-10-07863.81869.75862.91865.24
2016-10-06853.86864.87852.79859.07
2016-10-05847.08848.97843.36844.67
2016-10-04839.79847.19836.40847.19
2016-10-03842.46850.11840.15841.35
2016-09-30831.47846.98828.91846.50
2016-09-29833.98845.57833.40841.31
2016-09-28816.25819.48811.92818.59
2016-09-27812.31834.01809.58834.01
2016-09-26819.67821.12812.36813.62
2016-09-23824.08828.99822.10826.66
2016-09-21809.89825.03801.62824.65
2016-09-20797.48811.84796.93809.75
2016-09-16798.82809.31794.81808.34
2016-09-15804.03804.03796.73801.42
2016-09-14811.84811.84804.33807.11
2016-09-13818.11829.41817.70822.77
2016-09-12815.79826.91814.16817.15
2016-09-09820.86828.63819.27821.67
2016-09-08816.34822.44810.61816.26
2016-09-07812.93831.01812.00820.00
2016-09-06816.33824.71814.80814.80
2016-09-05814.83821.12810.37810.73
2016-09-02794.71801.81788.80800.60
2016-09-01797.17803.44789.37790.55
2016-08-31777.53796.99773.22794.38
2016-08-30765.58773.89762.00772.82
2016-08-29768.47771.17762.62763.86
2016-08-26763.43763.43756.06756.06
2016-08-25770.81771.33762.46764.08
2016-08-24771.85781.55771.17776.16
2016-08-23781.83783.88774.34778.81
2016-08-22795.14799.79790.05796.85
2016-08-19786.91799.69786.91796.92
2016-08-18799.41800.71780.98781.54
2016-08-17767.05794.28767.05794.01
2016-08-16767.10775.40767.10767.65
2016-08-15774.80774.80763.49764.25
2016-08-12777.69782.11774.40776.47
2016-08-10762.22776.39760.28775.09
2016-08-09758.30767.37758.30767.18
2016-08-08762.04762.04754.28758.57
2016-08-05765.68765.73751.60753.26
2016-08-04778.90784.90758.67762.74
2016-08-03776.06789.69765.09778.36
2016-08-02792.89795.50783.54783.78
2016-08-01796.20805.46785.26802.78
2016-07-29795.90807.03788.97801.80
2016-07-28800.76805.46796.02803.19
2016-07-27804.90810.01800.64806.74
2016-07-26804.58804.58792.60799.11
2016-07-25809.74823.08807.31813.38
2016-07-22822.32824.51815.24818.94
2016-07-21837.01838.96830.30832.74
2016-07-20830.61834.08823.00828.06
2016-07-19830.23835.40824.79835.40
2016-07-15836.12840.61824.14826.00
2016-07-14820.55838.29820.55834.82
2016-07-13834.85834.89821.74823.92
2016-07-12823.24833.00821.09826.11
2016-07-11796.70819.33795.84812.95
2016-07-08790.97794.33784.23785.61
2016-07-07791.58796.58790.28794.67
2016-07-06798.80801.10787.13799.52
2016-07-05803.77813.44798.39813.44
2016-07-04809.15815.12805.55813.08
2016-07-01822.47824.41809.71816.22
2016-06-30828.03836.17821.96827.73
2016-06-29818.22820.32799.22815.39
2016-06-28812.29829.54804.57809.34
2016-06-27837.27838.32813.08821.78
2016-06-24882.60883.35822.42826.91
2016-06-23876.47884.54872.10880.71
2016-06-22885.58890.83873.77877.35
2016-06-21873.73890.01868.66882.02
2016-06-20872.02880.09869.40875.96
2016-06-17858.22865.52853.34856.92
2016-06-16875.17879.59853.80853.83
2016-06-15877.04882.74868.13875.76
2016-06-14891.62895.99877.48880.58
2016-06-13903.02905.05887.06887.06
2016-06-10939.24939.24917.58923.38
2016-06-09937.05948.51936.74944.47
2016-06-08923.24934.21918.95930.85
2016-06-07907.55916.59907.55914.64
2016-06-06880.45897.39879.00897.36
2016-06-03886.49894.95885.68894.95
2016-06-02896.36897.97882.62882.62
2016-06-01904.43908.57898.30900.96
2016-05-31911.89912.17898.35910.70
2016-05-30917.94918.29906.90915.42
2016-05-27912.61919.75910.19913.99
2016-05-26913.57917.60908.52909.05
2016-05-25906.99909.60899.37900.75
2016-05-24895.34897.78891.35895.29
2016-05-23891.04901.32885.91896.61
2016-05-20886.61894.42884.70894.42
2016-05-19904.87909.54884.98887.94

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