業種別株価指数 石油石炭製品 日足 時系列データ (2008年)

業種別株価指数 石油石炭製品
 
 
始値 
高値 
安値 
終値 
2008-12-30822.14828.64819.62819.72
2008-12-29795.43816.17792.79814.39
2008-12-26777.43787.99775.57787.99
2008-12-25750.56774.80749.92774.80
2008-12-24763.40763.86747.81757.25
2008-12-22771.62778.22768.01772.42
2008-12-19795.79796.12775.53777.83
2008-12-18798.12818.40788.62805.05
2008-12-17810.52823.32778.56805.22
2008-12-16806.73813.55776.73800.53
2008-12-15778.89833.51778.20809.27
2008-12-12761.31795.29756.27768.54
2008-12-11745.26765.05737.48764.59
2008-12-10731.14754.24726.87749.35
2008-12-09720.53744.16720.35734.52
2008-12-08698.52719.81680.24715.37
2008-12-05677.65716.49672.62704.68
2008-12-04660.49710.94658.69676.52
2008-12-03653.78661.35646.88652.60
2008-12-02690.95691.07644.67646.26
2008-12-01705.07706.23689.49701.00
2008-11-28693.75715.67689.43710.73
2008-11-27689.06698.35686.79693.96
2008-11-26676.23689.06668.06682.13
2008-11-25690.52705.83655.50678.47
2008-11-21644.89681.57617.21675.99
2008-11-20688.71688.71655.41655.41
2008-11-19693.59700.36685.94696.26
2008-11-18692.85706.76684.49688.87
2008-11-17691.56722.87681.31701.77
2008-11-14686.20718.07686.20696.69
2008-11-13689.73689.73669.30675.78
2008-11-12712.02712.34692.36700.36
2008-11-11735.35737.44710.02721.09
2008-11-10709.96749.77709.96739.60
2008-11-07717.36717.36678.83699.56
2008-11-06797.70797.70726.85728.04
2008-11-05770.55808.50770.40808.50
2008-11-04720.13768.37720.13760.01
2008-10-31765.32765.32709.95709.95
2008-10-30712.31778.90699.82774.89
2008-10-29681.75734.58665.38712.71
2008-10-28619.72673.28599.53671.01
2008-10-27668.35689.43622.66627.07
2008-10-24725.76725.76674.23674.23
2008-10-23729.67731.02697.05727.52
2008-10-22777.08777.39736.30736.30
2008-10-21738.85785.45738.51784.22
2008-10-20695.32731.54693.90728.07
2008-10-17674.25694.56672.53684.89
2008-10-16753.68753.68662.85664.10
2008-10-15762.77769.85732.13764.45
2008-10-14687.69787.74687.69770.46
2008-10-10712.15712.19649.29676.91
2008-10-09723.59744.55714.74722.68
2008-10-08781.51781.51720.34727.06
2008-10-07811.70811.70760.69791.45
2008-10-06850.55850.55814.72822.53
2008-10-03887.15889.45856.02861.27
2008-10-02937.45938.16895.96901.02
2008-10-01943.29962.84941.66946.58
2008-09-30958.15958.15911.10929.12
2008-09-29999.171003.46969.80973.01
2008-09-261024.431027.66988.721000.00
2008-09-251037.641037.901012.121017.01
2008-09-241056.441059.641027.821059.09
2008-09-221025.531075.571025.531071.12
2008-09-19979.471019.97977.671011.22
2008-09-18963.64976.63943.22972.50
2008-09-17978.241000.05974.94978.45
2008-09-161005.081005.08959.17965.92
2008-09-121001.351023.06989.761019.98
2008-09-111006.411017.64994.56996.63
2008-09-101025.171026.361007.021014.18
2008-09-091075.221075.241037.321042.08
2008-09-081051.571082.171051.541074.55
2008-09-051038.921046.851016.371037.25
2008-09-041077.381077.381044.711055.61
2008-09-031093.401106.471074.531080.90
2008-09-021133.051138.791088.901095.83
2008-09-011167.741167.741138.371140.08
2008-08-291160.431182.081160.431181.38
2008-08-281149.971150.121140.901145.42
2008-08-271142.211145.891130.061137.11
2008-08-261127.031131.551116.011129.58
2008-08-251138.141144.491128.251139.39
2008-08-221144.321144.961122.061129.77
2008-08-211141.401148.661128.611146.42
2008-08-201130.341141.581123.711132.39
2008-08-191133.821133.821106.941126.30
2008-08-181114.921165.031114.711144.40
2008-08-151109.481115.401094.411113.86
2008-08-141097.981109.341086.511100.56
2008-08-131127.821129.281097.291106.24
2008-08-121138.541155.381136.371141.26
2008-08-111147.461153.971137.651141.47
2008-08-081142.541156.971129.571146.30
2008-08-071147.111151.681136.221151.68
2008-08-061128.181142.941113.521141.11
2008-08-051113.221119.841100.491115.60
2008-08-041146.581147.951105.581107.54
2008-08-011184.731186.741132.341148.20
2008-07-311185.301209.461170.631196.51
2008-07-301163.841172.741159.041171.68
2008-07-291172.741174.741145.851163.53
2008-07-281169.321189.541167.281188.49
2008-07-251172.291183.021159.941164.78
2008-07-241181.901188.171160.811177.00
2008-07-231186.961196.831172.591179.77
2008-07-221143.481182.601143.001182.60
2008-07-181139.841150.651120.601127.63
2008-07-171142.181153.301122.751134.28
2008-07-161162.041175.141138.731150.39
2008-07-151176.301178.671158.951166.20
2008-07-141187.251205.621178.291190.29
2008-07-111192.861199.291177.291192.52
2008-07-101178.291194.721163.031184.93
2008-07-091223.121232.731185.431190.36
2008-07-081238.821241.141205.911209.20
2008-07-071228.881255.771224.731246.34
2008-07-041246.831256.311221.901235.73
2008-07-031250.031253.471219.871240.80
2008-07-021271.281275.591245.371250.21
2008-07-011248.011277.421245.321272.69
2008-06-301199.991248.561199.761240.99
2008-06-271197.721198.621174.231188.27
2008-06-261233.821235.331214.581215.19
2008-06-251230.051242.771210.911241.73
2008-06-241245.701262.131231.841240.70
2008-06-231238.071249.211225.831245.39
2008-06-201260.971264.561239.951245.85
2008-06-191278.291280.061250.631256.71
2008-06-181276.441292.941275.911288.49
2008-06-171268.211280.421256.251274.77
2008-06-161287.831287.831259.681267.39
2008-06-131283.661294.431277.211286.38
2008-06-121302.321311.771273.561280.81
2008-06-111308.841316.451298.061307.39
2008-06-101300.751314.831296.441299.35
2008-06-091306.031306.501284.021296.19
2008-06-061282.551319.701281.581308.09
2008-06-051288.351288.951260.911264.15
2008-06-041290.241307.401282.581300.91
2008-06-031301.801305.501282.161288.73
2008-06-021311.161322.771293.281319.01
2008-05-301280.861311.771280.861311.77
2008-05-291292.411295.341271.971280.67
2008-05-281318.051318.581274.511277.37
2008-05-271317.041335.771311.391331.24
2008-05-261351.951352.241305.371314.64
2008-05-231390.501395.331360.341364.35
2008-05-221350.621392.511346.681391.06
2008-05-211335.341362.701326.861332.19
2008-05-201343.481351.171324.791333.86
2008-05-191324.781350.831322.891338.84
2008-05-161313.471321.741303.301311.31
2008-05-151297.921323.741296.181305.88
2008-05-141265.331296.531265.331293.09
2008-05-131264.191271.951240.711263.63
2008-05-121252.361279.571248.681267.48
2008-05-091272.671277.851249.341249.34
2008-05-081271.291306.221264.201264.20
2008-05-071212.381278.131212.381276.10
2008-05-021194.341199.171183.051194.97
2008-05-011194.881200.261182.901188.28
2008-04-301228.781229.621195.901198.73
2008-04-281235.711251.581204.561242.23
2008-04-251226.131239.281222.181225.35
2008-04-241249.761252.821219.681219.68
2008-04-231199.861264.641198.631257.58
2008-04-221213.101219.671183.721189.38
2008-04-211209.231219.671204.051210.11
2008-04-181189.901195.831176.401193.20
2008-04-171205.661217.141191.251194.26
2008-04-161188.141195.291180.441189.47
2008-04-151157.331185.921147.731182.41
2008-04-141166.211166.211136.071145.38
2008-04-111141.951184.711136.321182.42
2008-04-101144.271147.951129.281136.26
2008-04-091162.161171.671134.061147.28
2008-04-081158.841177.831151.781157.79
2008-04-071127.831161.831126.551159.09
2008-04-041117.621122.631106.451112.86
2008-04-031092.681123.271087.271123.11
2008-04-021078.611095.661071.701085.93
2008-04-011050.021074.101042.171061.63
2008-03-311059.731072.561035.471048.31
2008-03-281074.751085.151052.661064.48
2008-03-271080.671096.291053.021066.23
2008-03-261043.851074.921043.431073.64
2008-03-251061.761061.761033.151053.74
2008-03-241039.571067.831034.741044.98
2008-03-211041.901045.281020.701035.54
2008-03-191050.231063.511028.271040.34
2008-03-181042.731054.211020.891033.12
2008-03-171078.301081.361033.211034.60
2008-03-141132.461147.671079.071091.45
2008-03-131124.391146.971113.721121.03
2008-03-121123.361150.691119.081126.61
2008-03-111091.591117.871079.681107.27
2008-03-101160.611169.441100.341102.56
2008-03-071172.801181.961152.521164.67
2008-03-061178.211210.281172.281188.79
2008-03-051140.301171.241127.971171.24
2008-03-041162.351162.351122.671138.36
2008-03-031192.901194.731163.931164.17
2008-02-291230.701230.991199.281209.31
2008-02-281245.601250.931234.411243.48
2008-02-271243.411257.731236.971247.71
2008-02-261259.551267.061225.371226.36
2008-02-251234.741257.641227.271244.58
2008-02-221217.571236.221210.481224.98
2008-02-211199.431246.161197.751232.77
2008-02-201222.991231.181182.471183.28
2008-02-191225.091227.451189.211209.74
2008-02-181193.091239.581193.091212.66
2008-02-151134.931191.921131.321187.12
2008-02-141118.831144.391118.751143.08
2008-02-131090.091114.921088.131103.42
2008-02-121103.751103.751071.251075.43
2008-02-081141.621145.661112.411116.66
2008-02-071129.891157.381123.431152.61
2008-02-061188.191188.281127.181128.99
2008-02-051229.951245.911196.271204.28
2008-02-041201.371234.671196.781228.49
2008-02-011184.881205.441177.571187.99
2008-01-311165.971203.571139.261193.97
2008-01-301202.061202.061162.241172.55
2008-01-291186.941209.801186.941204.01
2008-01-281216.201226.361166.971169.75
2008-01-251177.971233.291177.121232.52
2008-01-241137.941167.671137.941160.31
2008-01-231124.151157.881124.151144.58
2008-01-221172.891173.321101.731107.81
2008-01-211240.071240.991191.661192.97
2008-01-181241.441261.731207.971255.30
2008-01-171248.701263.321232.091259.30
2008-01-161275.131292.231240.881244.07
2008-01-151328.981335.921275.671286.90
2008-01-111365.171374.211339.971342.01
2008-01-101400.861402.251361.641361.64
2008-01-091381.911414.781367.861413.96
2008-01-081357.561397.051350.741395.73
2008-01-071363.561395.771352.431375.62
2008-01-041462.201462.201369.501382.21

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