業種別株価指数 石油石炭製品 日足 時系列データ (2007年)

業種別株価指数 石油石炭製品
 
 
始値 
高値 
安値 
終値 
2007-12-281468.501468.501445.741468.16
2007-12-271486.441496.101464.861465.96
2007-12-261474.851494.141474.851492.51
2007-12-251450.411473.771450.001472.67
2007-12-211435.931441.491414.521439.16
2007-12-201445.531446.561429.571432.75
2007-12-191470.141471.891432.591432.59
2007-12-181474.551492.601455.441482.28
2007-12-171488.051512.371486.771490.56
2007-12-141511.401518.961476.491484.24
2007-12-131520.481531.221503.691505.85
2007-12-121487.001529.651479.731525.22
2007-12-111500.631509.691487.721492.84
2007-12-101536.921536.991494.921500.90
2007-12-071528.541547.111527.101533.11
2007-12-061502.391514.731489.011514.73
2007-12-051479.051494.151468.501491.44
2007-12-041517.601528.571480.581486.03
2007-12-031545.351550.441515.411523.11
2007-11-301543.221567.141529.761546.55
2007-11-291516.581541.041514.991536.08
2007-11-281526.111533.761512.631518.54
2007-11-271506.621532.411483.411524.81
2007-11-261493.241534.261492.401522.48
2007-11-221467.501494.511449.531481.04
2007-11-211508.721508.721467.311471.31
2007-11-201483.571521.831461.191517.95
2007-11-191540.871548.191490.011494.46
2007-11-161560.291561.411523.151537.18
2007-11-151552.371584.721545.411578.62
2007-11-141539.471550.451526.451538.60
2007-11-131559.901560.941511.091524.78
2007-11-121590.701595.901562.841570.48
2007-11-091610.561621.781599.651602.63
2007-11-081697.901698.771610.291619.06
2007-11-071754.751770.011712.531716.72
2007-11-061721.341754.321719.121747.73
2007-11-051789.681791.811721.511725.12
2007-11-021772.751800.361771.651774.82
2007-11-011770.511808.691768.061800.03
2007-10-311779.051779.051734.751748.10
2007-10-301778.271791.281771.911788.97
2007-10-291753.761771.971753.561769.63
2007-10-261739.711752.141736.161748.95
2007-10-251731.491746.491710.231717.18
2007-10-241730.621751.361724.071727.92
2007-10-231735.821752.831717.071719.82
2007-10-221752.441752.851689.691730.80
2007-10-191830.721830.721776.221783.81
2007-10-181843.521844.281813.731843.16
2007-10-171885.781889.981829.281845.91
2007-10-161881.191891.171860.061869.73
2007-10-151874.811882.131856.681860.97
2007-10-121877.251890.961860.321869.93
2007-10-111863.901879.801851.541878.07
2007-10-101839.661854.491836.911842.88
2007-10-091818.421826.081810.401815.19
2007-10-051828.981840.511823.301832.29
2007-10-041820.841838.101815.491820.02
2007-10-031839.841844.051827.671841.03
2007-10-021854.981868.361838.351843.90
2007-10-011838.121858.501830.851851.96
2007-09-281830.361851.491822.611840.62
2007-09-271832.551840.541813.321828.21
2007-09-261831.671835.801812.971826.83
2007-09-251846.901847.201825.971841.34
2007-09-211813.641851.961812.221851.96
2007-09-201835.991844.121802.691825.11
2007-09-191796.391829.261796.231821.28
2007-09-181762.021796.741756.251765.69
2007-09-141767.791784.091763.731769.35
2007-09-131733.921763.011732.971749.73
2007-09-121718.261751.101708.671714.53
2007-09-111698.891708.771670.511701.29
2007-09-101692.811704.731661.911691.17
2007-09-071729.261746.471704.181718.05
2007-09-061641.771751.121640.961746.62
2007-09-051700.591703.521663.901663.90
2007-09-041712.161717.721689.051692.68
2007-09-031724.041726.521697.941718.80
2007-08-311668.491715.001668.491715.00
2007-08-301610.871660.991610.831654.47
2007-08-291609.411609.411572.971593.26
2007-08-281623.371634.391615.611623.23
2007-08-271640.021658.861620.381621.96
2007-08-241663.101663.101617.831622.32
2007-08-231625.491665.841625.241661.88
2007-08-221567.021611.211551.661608.28
2007-08-211558.511590.201536.091575.99
2007-08-201504.471590.371504.471562.59
2007-08-171608.351609.511482.561484.40
2007-08-161652.061657.911587.151627.00
2007-08-151704.411705.241659.081661.36
2007-08-141663.521730.131659.071728.24
2007-08-131608.701688.841608.701649.28
2007-08-101663.761665.901560.661590.90
2007-08-091744.431754.091669.271684.58
2007-08-081771.781783.541709.071730.14
2007-08-071813.791816.131751.631762.68
2007-08-061817.841818.141791.931801.28
2007-08-031874.201879.011837.431848.15
2007-08-021886.891909.901858.771880.65
2007-08-011938.331952.261878.321881.13
2007-07-311922.251933.611906.331918.48
2007-07-301892.451913.321881.721907.52
2007-07-271937.731937.731878.701883.91
2007-07-261999.012007.221964.371967.30
2007-07-252004.532004.671950.871975.01
2007-07-242069.232071.142032.212034.80
2007-07-232054.422063.052043.172061.97
2007-07-202063.002068.582050.212066.76
2007-07-192050.092075.022047.612050.26
2007-07-182049.642050.552012.712028.60
2007-07-172027.882053.012027.152045.77
2007-07-132006.042032.092005.362014.56
2007-07-122006.942034.351977.661987.92
2007-07-111990.282004.001979.531988.60
2007-07-101987.612013.541983.162005.96
2007-07-091973.362005.701969.771992.35
2007-07-061964.461968.171946.411953.97
2007-07-051951.211971.141949.601961.04
2007-07-041960.651961.931937.091943.31
2007-07-031971.801987.811971.241981.00
2007-07-021973.811978.091948.521951.58
2007-06-291979.191990.121958.741964.05
2007-06-281950.461972.431950.461964.29
2007-06-271945.161950.471932.011932.29
2007-06-261923.291949.821909.031949.80
2007-06-251924.801944.771920.231922.14
2007-06-221935.361939.771922.031929.14
2007-06-211926.521950.591921.191945.70
2007-06-201950.841961.901942.321950.72
2007-06-191958.441964.171935.031940.19
2007-06-181953.821960.351931.941953.02
2007-06-151925.831947.711920.721933.97
2007-06-141904.021931.591902.831924.17
2007-06-131895.591900.681862.851877.64
2007-06-121936.861946.191921.741924.03
2007-06-111914.191922.351900.561913.61
2007-06-081917.641917.731886.101901.98
2007-06-071927.321945.661907.151930.07
2007-06-061909.751963.721909.751945.17
2007-06-051884.171920.371883.951918.66
2007-06-041858.801875.041853.001861.04
2007-06-011825.481847.371825.481841.64
2007-05-311808.791820.661803.941812.82
2007-05-301801.911813.761776.621784.55
2007-05-291801.811811.721797.341810.75
2007-05-281798.551809.661794.991806.43
2007-05-251796.531796.531772.671792.00
2007-05-241798.461826.111795.351810.19
2007-05-231784.961791.301773.231785.43
2007-05-221787.471798.611768.191780.83
2007-05-211763.181783.401751.141774.82
2007-05-181774.421779.261740.931750.38
2007-05-171766.471779.081748.881759.07
2007-05-161747.221786.281747.221769.35
2007-05-151734.701742.931717.241735.13
2007-05-141732.291750.141725.021734.81
2007-05-111723.901737.531717.051723.34
2007-05-101749.131752.501724.821724.95
2007-05-091776.861778.481739.261756.91
2007-05-081760.611785.151760.221783.60
2007-05-071740.491765.151740.131754.24
2007-05-021701.731735.161699.611733.68
2007-05-011701.501706.721694.551697.48
2007-04-271711.411721.401684.551701.81
2007-04-261710.531726.941704.501717.95
2007-04-251708.351711.111687.311703.56
2007-04-241698.331727.961695.821716.57
2007-04-231704.201712.341690.971695.18
2007-04-201696.511699.471686.061693.40
2007-04-191705.161712.561674.651688.67
2007-04-181710.301717.731704.051713.02
2007-04-171709.521721.981694.951709.18
2007-04-161699.681718.131697.081706.46
2007-04-131724.511727.081684.101690.68
2007-04-121707.091717.361703.841714.40
2007-04-111699.381707.601696.131700.85
2007-04-101685.231691.181679.001690.40
2007-04-091702.541708.101693.731699.25
2007-04-061693.191714.591690.671697.11
2007-04-051709.601709.801676.721685.07
2007-04-041725.701729.791708.021719.71
2007-04-031710.571736.811709.481729.90
2007-04-021736.461745.281692.291695.65
2007-03-301738.841742.821721.701731.88
2007-03-291722.261730.171706.671730.00
2007-03-281730.081744.311723.001733.25
2007-03-271707.091729.501707.091714.80
2007-03-261718.751722.411695.831712.26
2007-03-231706.931721.711699.571709.89
2007-03-221689.431703.551686.511692.93
2007-03-201671.441679.271660.301672.56
2007-03-191646.721663.711643.171662.18
2007-03-161659.781665.401644.571648.89
2007-03-151655.391673.951648.061666.31
2007-03-141657.361659.811633.931638.64
2007-03-131684.071700.761675.291677.04
2007-03-121684.791696.751670.471687.70
2007-03-091670.541692.641666.321685.52
2007-03-081615.321663.841613.571662.32
2007-03-071624.641632.431600.901603.22
2007-03-061581.081616.911573.191604.19
2007-03-051655.261667.891593.931597.34
2007-03-021648.951685.201642.141670.00
2007-03-011655.931655.931631.221645.69
2007-02-281693.981693.981598.561650.21
2007-02-271724.981747.571712.541719.83
2007-02-261675.181726.311675.181706.64
2007-02-231655.711670.601634.761665.22
2007-02-221620.841656.811620.841651.16
2007-02-211593.351613.361592.721609.06
2007-02-201604.861606.411587.721601.38
2007-02-191608.541612.041603.451609.85
2007-02-161615.191616.971605.961616.97
2007-02-151598.471624.461598.471623.34
2007-02-141572.061591.931570.231589.52
2007-02-131552.801575.381550.921570.05
2007-02-091552.041570.821549.381563.55
2007-02-081562.921568.231541.041550.66
2007-02-071547.971570.161547.771569.39
2007-02-061553.161560.251543.831556.04
2007-02-051542.051551.831539.191550.10
2007-02-021546.251549.101535.081539.38
2007-02-011529.561553.931528.931552.33
2007-01-311521.161527.441515.041524.56
2007-01-301511.151523.471509.171513.97
2007-01-291508.431526.051505.591514.85
2007-01-261501.051505.411491.851505.41
2007-01-251528.811528.811504.831509.06
2007-01-241510.181526.101510.181518.71
2007-01-231494.921504.681488.291493.38
2007-01-221493.301498.711487.561491.51
2007-01-191470.461483.151469.941483.15
2007-01-181467.811487.051467.431477.71
2007-01-171455.841456.611444.321455.81
2007-01-161467.381469.431454.431454.73
2007-01-151457.791466.331457.791463.81
2007-01-121455.041455.041445.031449.56
2007-01-111449.601458.561446.821449.67
2007-01-101471.411473.421436.701445.09
2007-01-091451.561482.141451.561476.86
2007-01-051487.581490.201445.841454.09
2007-01-041500.931504.161488.291503.02

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