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 
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
2016-05-18891.11911.08890.08910.43
2016-05-17876.31891.38876.31886.04
2016-05-16882.23889.78869.94872.42
2016-05-13907.46913.80885.22888.15
2016-05-12899.63907.07892.49902.65
2016-05-11919.01923.28897.31900.24
2016-05-10915.87915.87902.89913.13
2016-05-09931.63934.79920.00922.87
2016-05-06924.59928.76914.84923.46
2016-05-02935.88937.50917.14935.86
2016-04-28990.15999.37954.27955.61
2016-04-27979.15985.77976.57978.54
2016-04-26963.26975.15961.75973.84
2016-04-25968.11971.00956.90969.52
2016-04-22960.98974.18959.00971.17
2016-04-21962.62970.71955.45970.01
2016-04-20936.64957.95936.64946.47
2016-04-19923.05927.16916.62925.05
2016-04-18885.76906.77868.09904.52
2016-04-15907.32915.14903.35905.96
2016-04-14910.06915.59907.65913.65
2016-04-13887.75899.96883.15898.00
2016-04-12860.92883.39858.81878.45
2016-04-11855.15867.83854.24864.09
2016-04-08828.58861.49823.79853.02
2016-04-07827.75848.42827.18835.97
2016-04-06825.11828.38813.42815.47
2016-04-05838.97843.41815.45819.36
2016-04-04847.82857.37844.70849.96
2016-04-01877.49877.49847.49849.13
2016-03-31871.90884.29867.09876.52
2016-03-30867.04877.02859.07869.17
2016-03-29881.92887.98875.95879.56
2016-03-28886.68891.05878.61890.33
2016-03-25885.90892.42880.24888.71
2016-03-24886.36886.36865.38875.93
2016-03-23894.85901.71887.99892.90
2016-03-22906.13918.55889.61897.72
2016-03-18895.50904.08886.40891.91
2016-03-17894.53902.06883.82886.29
2016-03-16878.84891.79873.33880.85
2016-03-15886.44891.09878.19885.68
2016-03-14893.28895.92888.37890.82
2016-03-11868.22893.66865.29885.56
2016-03-10882.88885.92874.06878.60
2016-03-09868.07873.69861.31871.67
2016-03-08907.50909.54880.36886.72
2016-03-07907.81907.81893.37895.79
2016-03-04884.46912.73881.18911.18
2016-03-03874.99885.36874.39885.27
2016-03-02852.82866.00851.51864.03
2016-03-01832.19839.89822.21837.02
2016-02-29859.43862.89833.05833.05
2016-02-26864.80871.83853.56861.32
2016-02-25861.31871.13855.80860.29
2016-02-24834.04853.52833.05850.90
2016-02-23867.03880.95846.41847.45
2016-02-22849.03861.32848.04853.23
2016-02-19878.06881.41851.19860.80
2016-02-18856.72906.99856.54892.22
2016-02-17866.34866.34829.51841.03
2016-02-16872.41887.10871.47878.01
2016-02-15829.50884.82829.46876.46
2016-02-12834.42846.42813.18813.94
2016-02-10868.60876.88837.92849.44
2016-02-09893.08893.35865.18869.86
2016-02-08910.48916.22886.51912.08
2016-02-05909.24927.35904.76925.53
2016-02-04898.23919.84897.43904.37
2016-02-03859.57891.16845.85889.04
2016-02-02875.64877.60861.23866.01
2016-02-01891.80898.96885.69890.02
2016-01-29860.79888.64852.09885.10
2016-01-28860.17862.41844.69849.25
2016-01-27850.58865.64849.97862.88
2016-01-26848.39849.77826.60834.12
2016-01-25851.76858.80843.86851.27
2016-01-22805.06837.80805.06835.92
2016-01-21800.27817.92789.17789.22
2016-01-20842.67843.19800.03801.67
2016-01-19837.78851.50833.41846.65
2016-01-18835.49846.37824.74841.79
2016-01-15862.88875.06846.54851.42
2016-01-14860.10861.77836.54851.50
2016-01-13866.48877.79864.39874.53
2016-01-12895.18896.29861.51861.51
2016-01-08912.97922.88909.21910.83
2016-01-07933.18940.14918.18921.66
2016-01-06962.26962.26931.75938.39
2016-01-05973.37980.85962.83969.51
2016-01-04969.54988.74967.96979.06
2015-12-30980.62985.40969.86970.88
2015-12-29970.50976.76959.15974.64
2015-12-28964.15973.98956.60971.80
2015-12-25989.12989.12967.26969.32
2015-12-24985.60996.33978.86981.26
2015-12-22958.66970.07954.86968.56
2015-12-21967.53976.78958.71968.15
2015-12-18993.721000.68963.81963.96
2015-12-17999.841008.80996.82999.47
2015-12-16978.42997.84978.42992.79
2015-12-15974.18975.06962.26962.65
2015-12-14985.03985.03969.67978.71
2015-12-11996.821005.99995.471004.08
2015-12-101000.561010.60996.781003.63
2015-12-09983.641009.42983.64999.48
2015-12-081009.441012.16986.70989.43
2015-12-071021.751028.821019.941025.55
2015-12-041017.011026.241015.341024.94
2015-12-031006.071027.851002.071026.69
2015-12-021004.951010.861000.841004.69
2015-12-011004.731012.78997.681008.73

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