業種別株価指数 石油石炭製品 日足 時系列データ (2010年)

業種別株価指数 石油石炭製品
 
 
始値 
高値 
安値 
終値 
2010-12-301012.301012.551002.611004.43
2010-12-291009.691016.321007.871016.27
2010-12-281004.121011.001000.291006.73
2010-12-271011.351018.191011.351015.63
2010-12-241012.241017.651008.041015.22
2010-12-221002.831011.51998.881005.98
2010-12-21990.041009.24989.571003.19
2010-12-20998.111000.87982.65987.93
2010-12-171007.221009.31995.88999.96
2010-12-161001.451011.37997.611007.30
2010-12-151008.031012.36998.631001.88
2010-12-14996.591007.14992.131005.52
2010-12-13966.56988.88963.45988.88
2010-12-10969.98970.27959.75967.11
2010-12-09971.40973.59962.88966.28
2010-12-08965.19970.75959.15970.00
2010-12-07965.44970.27952.85955.54
2010-12-06967.32977.55967.08967.74
2010-12-03967.79974.71961.69967.53
2010-12-02962.98967.00958.18960.28
2010-12-01933.67954.61929.15952.24
2010-11-30950.13952.22929.38932.36
2010-11-29948.03957.70946.60948.57
2010-11-26940.91956.98938.51952.52
2010-11-25945.87950.21937.36939.33
2010-11-24932.00954.13925.92943.16
2010-11-22940.76949.50940.76946.47
2010-11-19938.77941.38930.89935.27
2010-11-18910.56934.07910.34934.07
2010-11-17888.38905.83886.38903.66
2010-11-16911.90913.00891.01904.48
2010-11-15911.70914.09902.85909.28
2010-11-12912.96921.64904.58905.66
2010-11-11922.58925.72911.49918.12
2010-11-10913.82927.76912.28923.83
2010-11-09915.38925.64912.34913.47
2010-11-08889.11922.89889.11921.96
2010-11-05873.80883.60873.34878.58
2010-11-04841.43865.20841.34860.20
2010-11-02840.85841.95831.97834.17
2010-11-01842.55850.87837.31846.22
2010-10-29843.47853.43837.08845.17
2010-10-28841.19853.08836.75845.85
2010-10-27849.91854.53838.68848.90
2010-10-26848.31862.08847.61857.95
2010-10-25847.75862.07838.75844.03
2010-10-22850.49853.13843.80847.41
2010-10-21858.58859.90841.26848.46
2010-10-20858.34858.95841.73852.76
2010-10-19874.90885.06869.42871.60
2010-10-18861.83873.68861.83869.26
2010-10-15862.05871.44860.96864.01
2010-10-14843.06870.16843.06865.15
2010-10-13849.56854.26830.60832.17
2010-10-12866.51866.56840.19842.53
2010-10-08867.29872.66865.89868.86
2010-10-07874.34885.64865.53874.71
2010-10-06874.86878.92867.94873.56
2010-10-05853.75873.32851.47868.31
2010-10-04870.72877.42859.03860.43
2010-10-01871.15875.04859.28871.16
2010-09-30885.74888.34866.23868.79
2010-09-29863.76878.94861.64876.93
2010-09-28861.49864.65853.76856.73
2010-09-27862.64871.10857.58871.03
2010-09-24864.53870.53858.96860.23
2010-09-22852.75865.92851.89862.66
2010-09-21860.68866.88851.64852.55
2010-09-17841.41860.47832.29857.66
2010-09-16860.33861.25840.58840.66
2010-09-15842.31859.86842.31849.68
2010-09-14847.90854.25843.76849.94
2010-09-13845.51855.03844.03847.44
2010-09-10828.89837.85825.43834.08
2010-09-09824.53826.40815.63819.08
2010-09-08812.85820.96805.68819.79
2010-09-07820.84832.58819.62821.98
2010-09-06825.56826.24819.44824.96
2010-09-03815.14816.48804.03813.72
2010-09-02824.55824.55802.77810.67
2010-09-01791.31815.41789.92815.36
2010-08-31803.39806.97786.19788.82
2010-08-30828.27833.02811.44814.09
2010-08-27801.28826.36800.74822.99
2010-08-26816.56816.56799.91807.07
2010-08-25825.05828.51812.74815.74
2010-08-24831.06840.55823.24833.97
2010-08-23832.12843.63832.12840.55
2010-08-20848.00848.00827.87833.91
2010-08-19854.55862.29853.01859.35
2010-08-18834.33854.22830.70851.40
2010-08-17824.66833.02823.90828.44
2010-08-16841.11842.19827.56832.80
2010-08-13836.89856.36828.99852.73
2010-08-12829.36833.91816.79833.91
2010-08-11855.42857.00840.26841.66
2010-08-10868.42869.50847.56858.07
2010-08-09873.25875.70865.49872.92
2010-08-06872.12889.72872.12879.64
2010-08-05869.10884.09868.51879.94
2010-08-04870.58871.25853.86863.14
2010-08-03862.13874.94861.65871.26
2010-08-02846.34855.88842.22848.63
2010-07-30858.47858.72840.96842.94
2010-07-29857.76866.96854.91864.40
2010-07-28854.01868.09853.52865.69
2010-07-27846.96847.50839.38843.83
2010-07-26853.50862.79847.53850.21
2010-07-23829.93848.04829.10840.34
2010-07-22809.51826.94808.33816.09
2010-07-21821.64825.36812.86815.64
2010-07-20831.25831.25808.22812.56
2010-07-16845.96863.08839.28844.13
2010-07-15867.89867.89850.70852.66
2010-07-14881.16884.66870.95876.08
2010-07-13883.44886.25865.62868.82
2010-07-12881.30895.41880.39881.91
2010-07-09877.52884.41856.60881.86
2010-07-08855.77882.86855.18882.86
2010-07-07820.22841.68819.41840.62
2010-07-06801.35819.08787.90819.08
2010-07-05818.11819.63807.93811.34
2010-07-02813.61827.63810.24818.08
2010-07-01806.37808.47792.01804.75
2010-06-30804.27818.58800.81812.95
2010-06-29822.99826.38808.53811.14
2010-06-28834.45834.45818.87821.83
2010-06-25840.35842.32829.86833.51
2010-06-24839.70848.39836.01843.00
2010-06-23860.24864.95840.87844.16
2010-06-22875.76876.45861.21861.94
2010-06-21874.15889.28870.33886.58
2010-06-18860.01872.14857.73871.65
2010-06-17866.62867.63850.08855.16
2010-06-16880.02884.58866.90870.91
2010-06-15858.82874.26858.46871.43
2010-06-14864.59866.19857.70863.04
2010-06-11888.00888.00856.23858.81
2010-06-10863.18877.82857.79874.80
2010-06-09854.65862.68846.63855.58
2010-06-08850.09861.47848.57853.12
2010-06-07895.53895.68851.02853.96
2010-06-04903.00922.06902.81912.81
2010-06-03891.08902.67889.68897.91
2010-06-02888.85893.09874.28877.79
2010-06-01902.80904.38892.44895.73
2010-05-31891.82915.34891.82905.92
2010-05-28884.73898.95880.07889.04
2010-05-27855.78875.50851.62870.81
2010-05-26878.80879.21846.86850.59
2010-05-25889.15892.40869.19871.65
2010-05-24871.03905.60864.50897.77
2010-05-21882.27882.72857.28870.04
2010-05-20902.19922.59896.21898.45
2010-05-19888.54900.43877.29897.69
2010-05-18927.43928.34890.17904.30
2010-05-17935.90942.37920.31926.32
2010-05-14954.81961.29947.96951.49
2010-05-13957.18970.08953.85966.65
2010-05-12933.82948.64932.96943.55
2010-05-11946.84954.79925.37929.18
2010-05-10880.26951.21878.85951.21
2010-05-07893.80896.16879.43887.94
2010-05-06928.30928.30908.50909.55
2010-04-30956.86956.94940.81944.31
2010-04-28944.51948.97940.80945.30
2010-04-27957.04959.97951.69959.65
2010-04-26962.67968.59961.33968.59
2010-04-23968.15968.15950.19957.18
2010-04-22956.51966.84947.17965.81
2010-04-21969.82970.31959.60964.01
2010-04-20961.84969.90954.01954.59
2010-04-19954.57965.49951.51953.56
2010-04-16987.51988.34965.24970.16
2010-04-15979.04991.81977.05986.02
2010-04-14968.31977.71962.05969.36
2010-04-13956.30968.00949.26965.96
2010-04-12946.90956.06945.76952.63
2010-04-09946.50950.55927.29931.88
2010-04-08930.17950.50928.68943.48
2010-04-07917.50932.52908.70926.60
2010-04-06931.38935.78909.69919.28
2010-04-05948.21948.60923.68926.90
2010-04-02872.41939.44872.09938.63
2010-04-01833.36864.02831.34861.45
2010-03-31826.52826.73823.54823.86
2010-03-30820.83825.14819.82824.97
2010-03-29812.13819.25811.20818.63
2010-03-26806.79823.58806.26815.31
2010-03-25810.19811.41801.17803.64
2010-03-24824.68828.48809.31811.67
2010-03-23830.09837.09820.67820.70
2010-03-19827.12830.03822.53828.09
2010-03-18832.62839.66821.81824.80
2010-03-17810.86829.22810.23828.81
2010-03-16802.26806.82798.73802.44
2010-03-15802.08807.46799.74802.45
2010-03-12804.48804.48788.95800.42
2010-03-11804.59807.64801.09805.05
2010-03-10812.62814.42804.60806.96
2010-03-09811.56819.67811.56816.18
2010-03-08817.68820.15812.86819.18
2010-03-05809.20815.03799.02804.77
2010-03-04818.26827.97801.95802.23
2010-03-03812.05817.42807.00816.81
2010-03-02812.01814.25804.25813.17
2010-03-01808.34819.73807.93816.14
2010-02-26795.51806.73793.63804.56
2010-02-25800.29808.40790.78793.14
2010-02-24804.32805.73796.27799.88
2010-02-23823.32824.41810.39813.36
2010-02-22818.83831.17818.83827.49
2010-02-19814.63826.48807.44808.26
2010-02-18814.24816.18805.92812.96
2010-02-17811.05813.83805.16813.83
2010-02-16788.99811.56788.82805.21
2010-02-15788.00789.78781.38782.97
2010-02-12788.93798.93788.73790.22
2010-02-10785.40788.11780.26783.34
2010-02-09780.10794.17778.42778.98
2010-02-08795.28799.89785.03787.02
2010-02-05801.58808.90787.02803.14
2010-02-04808.56817.59796.56817.59
2010-02-03790.67816.38790.45811.02
2010-02-02754.13780.73753.64779.38
2010-02-01752.98752.99737.46744.62
2010-01-29761.61764.38752.29752.29
2010-01-28752.24771.19746.28766.01
2010-01-27763.10764.35752.87752.87
2010-01-26769.65779.83759.48759.81
2010-01-25756.55770.29751.50766.10
2010-01-22775.65775.75760.55768.27
2010-01-21774.71790.74766.55787.21
2010-01-20786.93789.07780.63781.82
2010-01-19768.37781.40766.88776.74
2010-01-18776.92777.71768.06769.53
2010-01-15794.82794.92781.65788.38
2010-01-14796.04799.82787.05795.63
2010-01-13800.46808.83794.40794.40
2010-01-12793.22809.71791.76809.59
2010-01-08810.83810.93788.10796.89
2010-01-07804.35811.47800.83804.18
2010-01-06807.05807.54793.87805.25
2010-01-05776.42805.30776.42805.11
2010-01-04768.16772.05764.92765.52

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