業種別株価指数 石油石炭製品 日足 時系列データ (2009年)

業種別株価指数 石油石炭製品
 
 
始値 
高値 
安値 
終値 
2009-12-30775.83776.95760.46760.46
2009-12-29780.74788.46769.08775.44
2009-12-28758.86780.72758.81779.55
2009-12-25756.99764.70745.32760.57
2009-12-24762.71765.75753.02754.81
2009-12-22756.36762.37754.90759.64
2009-12-21738.77758.35738.77749.84
2009-12-18713.07735.94712.76733.17
2009-12-17691.48717.69690.18716.15
2009-12-16687.63689.44683.47688.19
2009-12-15687.64688.69683.68685.30
2009-12-14695.39695.64683.67691.38
2009-12-11688.03690.76683.38688.49
2009-12-10692.46697.76678.11682.36
2009-12-09709.95709.95696.46696.67
2009-12-08733.25735.04713.55716.98
2009-12-07718.34730.46718.07730.11
2009-12-04718.93719.60705.54710.05
2009-12-03705.93721.93701.89717.43
2009-12-02703.37718.54695.24698.33
2009-12-01688.88703.38679.17702.42
2009-11-30674.53689.19673.70689.19
2009-11-27681.27682.88669.15670.36
2009-11-26690.37698.50684.87691.68
2009-11-25692.04693.53686.69690.09
2009-11-24716.34721.45697.87698.27
2009-11-20709.92715.39701.43715.38
2009-11-19713.89718.57702.89717.64
2009-11-18728.90729.27709.51716.94
2009-11-17745.32748.36732.48735.30
2009-11-16752.09753.57736.79739.44
2009-11-13757.76760.99752.97756.99
2009-11-12762.48770.07758.99764.86
2009-11-11772.23772.72756.77757.23
2009-11-10788.12791.00774.78777.37
2009-11-09793.44793.96780.52780.72
2009-11-06812.59813.12791.81796.21
2009-11-05817.10818.15805.81809.20
2009-11-04813.41825.50812.14822.06
2009-11-02828.77828.77805.29809.88
2009-10-30828.83839.99822.95839.14
2009-10-29823.76823.76801.96820.42
2009-10-28843.26843.61831.22833.57
2009-10-27870.38870.38846.90849.73
2009-10-26872.84882.76868.44877.97
2009-10-23883.22883.22870.74873.37
2009-10-22890.06891.36866.65880.34
2009-10-21889.60896.41888.48895.25
2009-10-20890.64894.76887.87893.64
2009-10-19886.54890.78876.64888.70
2009-10-16889.93898.46881.88885.86
2009-10-15882.29886.12875.58883.35
2009-10-14882.32882.52865.44874.26
2009-10-13879.25885.30877.07877.93
2009-10-09880.58881.31867.93873.70
2009-10-08876.95876.95867.33874.32
2009-10-07864.68884.74864.19879.82
2009-10-06859.88861.99850.49857.26
2009-10-05868.26868.26849.72854.70
2009-10-02887.06887.06865.53873.26
2009-10-01905.99908.09894.90900.25
2009-09-30908.55910.03899.41906.02
2009-09-29907.46909.69898.15904.65
2009-09-28912.35912.74894.77909.64
2009-09-25945.89945.89922.01924.68
2009-09-24960.99968.87959.34965.70
2009-09-18965.22965.22956.32960.98
2009-09-17961.70971.48959.14971.48
2009-09-16948.03964.63948.03953.23
2009-09-15957.57957.57945.48946.82
2009-09-14961.58961.84950.56957.05
2009-09-11972.48975.42963.67968.58
2009-09-10963.94970.11962.47969.89
2009-09-09956.39960.78953.64960.78
2009-09-08953.74957.67950.97956.63
2009-09-07944.27952.65938.80951.21
2009-09-04937.16943.87933.94937.67
2009-09-03936.73937.65929.55933.16
2009-09-02950.36950.36937.28941.05
2009-09-01950.45965.48948.44961.18
2009-08-31965.12973.45951.24952.87
2009-08-28961.38962.65954.47958.92
2009-08-27971.16971.16952.65959.76
2009-08-26978.43981.17968.34979.24
2009-08-25976.15978.06966.22972.72
2009-08-24973.32982.08972.16978.54
2009-08-21970.41974.82949.95958.40
2009-08-20960.42970.46957.52965.21
2009-08-19963.01963.82945.92948.07
2009-08-18953.87967.69953.36961.16
2009-08-17987.32987.36964.18965.85
2009-08-141008.731010.98997.671001.74
2009-08-13973.301006.14973.001005.60
2009-08-12974.06975.53964.33966.35
2009-08-11980.31987.92979.61987.92
2009-08-10975.61981.00973.61980.33
2009-08-07963.57968.25958.24968.25
2009-08-06956.73969.11953.26964.11
2009-08-05967.13967.74953.54954.22
2009-08-04964.95973.97960.87961.85
2009-08-03949.71954.83945.48950.14
2009-07-31946.33948.32935.75941.50
2009-07-30950.33950.33932.55938.87
2009-07-29959.52971.27952.12956.98
2009-07-28973.98973.98958.10961.99
2009-07-27983.80984.68969.40972.49
2009-07-24979.36982.79967.55977.32
2009-07-23968.89977.07958.27965.75
2009-07-22969.28977.01965.44971.27
2009-07-21949.53967.25949.53967.25
2009-07-17944.97947.92929.29936.87
2009-07-16926.83950.32926.82931.87
2009-07-15910.41927.68908.32916.33
2009-07-14893.46911.23886.54906.66
2009-07-13897.39907.22881.24883.57
2009-07-10910.80920.37897.72900.09
2009-07-09910.40918.20900.13902.59
2009-07-08926.57927.25905.86919.64
2009-07-07945.44947.26927.54938.32
2009-07-06965.21965.21943.87950.96
2009-07-03981.79982.39967.09977.26
2009-07-021019.011019.01986.35994.13
2009-07-011022.271032.121016.511018.45
2009-06-301021.111034.781021.111033.27
2009-06-291032.541034.711001.901008.40
2009-06-261030.391046.621027.531035.84
2009-06-251016.771024.521005.781016.82
2009-06-24994.111032.92994.111013.57
2009-06-231012.361012.86974.32988.04
2009-06-221027.771033.851021.731026.29
2009-06-191033.351042.541022.461029.87
2009-06-181051.751051.821013.471022.64
2009-06-171032.111060.321030.891057.75
2009-06-161077.541077.611029.271031.64
2009-06-151102.211103.881089.401091.93
2009-06-121112.321113.021097.071101.37
2009-06-111113.871119.941103.641105.80
2009-06-101093.241110.301093.001107.28
2009-06-091091.621094.771079.001081.12
2009-06-081099.741112.291088.291088.65
2009-06-051078.101102.571078.101091.13
2009-06-041061.571078.301055.291063.13
2009-06-031070.141087.521068.521076.98
2009-06-021087.751090.001060.341060.68
2009-06-011062.101084.351060.241075.17
2009-05-291036.531055.801030.211050.69
2009-05-281027.621038.001025.641031.56
2009-05-271058.211061.991025.021030.74
2009-05-261049.071050.521033.241048.78
2009-05-251041.511050.951030.081037.45
2009-05-221020.781039.381017.591036.55
2009-05-211051.391056.721023.041035.38
2009-05-201022.361053.911017.631048.72
2009-05-191007.481020.081006.121017.98
2009-05-18994.91997.26982.24991.45
2009-05-15996.281010.81995.491006.34
2009-05-14986.61993.61984.20993.61
2009-05-131018.981024.511004.161004.74
2009-05-121011.391024.071008.391009.85
2009-05-111021.921033.401016.651026.57
2009-05-08988.411011.19988.411011.19
2009-05-07958.94993.22958.94985.96
2009-05-01922.09948.90912.62945.01
2009-04-30900.15925.93895.87919.17
2009-04-28919.42932.15888.24888.24
2009-04-27927.48932.33910.17925.85
2009-04-24924.81936.77917.56928.26
2009-04-23935.18935.18911.48920.54
2009-04-22931.86942.60925.75931.03
2009-04-21943.35944.01924.05924.05
2009-04-20954.63963.95943.18957.62
2009-04-17956.08971.10944.63949.09
2009-04-16952.28977.23945.38950.01
2009-04-15946.19948.95924.38939.51
2009-04-14943.35959.56927.46952.35
2009-04-13923.07953.25916.27944.28
2009-04-10907.83933.80906.93929.10
2009-04-09897.50901.72889.07897.60
2009-04-08910.58910.67878.47890.92
2009-04-07934.42934.42910.94918.50
2009-04-06940.39950.95932.40938.55
2009-04-03944.20954.06928.38933.46
2009-04-02924.11933.21908.43931.97
2009-04-01897.62928.12896.34917.67
2009-03-31888.87902.75872.19888.86
2009-03-30955.90958.50897.75898.32
2009-03-27959.91984.53955.64965.76
2009-03-26933.77961.09927.66949.47
2009-03-25929.56942.06920.62939.17
2009-03-24914.69939.12902.52919.53
2009-03-23853.66905.28853.66901.17
2009-03-19853.85868.62837.45848.78
2009-03-18843.13856.90839.60845.60
2009-03-17820.00843.21817.82839.43
2009-03-16821.53825.38809.23811.96
2009-03-13811.47832.91809.62828.99
2009-03-12828.52828.93795.66801.69
2009-03-11815.46840.54815.46837.42
2009-03-10819.50821.26796.72804.99
2009-03-09811.27829.76811.27819.64
2009-03-06811.55811.55790.31802.07
2009-03-05818.74833.43816.15821.40
2009-03-04781.01820.86776.85811.41
2009-03-03807.07807.14779.94786.64
2009-03-02833.26833.26810.27817.48
2009-02-27828.12843.77823.13843.77
2009-02-26816.39843.85814.95822.40
2009-02-25814.73821.49799.06818.78
2009-02-24810.38813.14801.16805.50
2009-02-23805.86821.39782.17821.19
2009-02-20818.23821.65811.26813.21
2009-02-19822.38822.80799.77813.73
2009-02-18826.78830.47815.34822.04
2009-02-17845.38847.82832.29837.68
2009-02-16834.54858.21826.48851.41
2009-02-13828.08847.21823.08835.22
2009-02-12807.38841.67804.89821.67
2009-02-10827.92836.80802.67806.21
2009-02-09836.77849.92817.92819.71
2009-02-06833.12845.50816.39828.06
2009-02-05815.50846.20807.54825.02
2009-02-04797.09822.61796.46817.07
2009-02-03791.55807.47786.89788.11
2009-02-02759.32798.13758.33784.74
2009-01-30760.54763.38748.04757.90
2009-01-29764.42775.20750.21769.06
2009-01-28740.98764.57735.02760.84
2009-01-27706.34753.48705.33750.24
2009-01-26699.97703.23690.71696.09
2009-01-23727.29727.29699.09701.98
2009-01-22731.02734.42709.82727.49
2009-01-21726.26734.47717.65719.76
2009-01-20751.72752.40725.58735.27
2009-01-19763.96771.63750.44756.01
2009-01-16740.15759.82732.89754.58
2009-01-15741.47744.50727.20734.70
2009-01-14754.13761.18748.76751.98
2009-01-13776.62776.89747.67747.67
2009-01-09788.65803.46779.57787.25
2009-01-08819.90820.85784.98785.07
2009-01-07817.63841.11815.72827.64
2009-01-06832.97832.97811.37818.54
2009-01-05830.22837.95819.18825.01

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