業種別株価指数 石油石炭製品 日足 時系列データ (2011年)

業種別株価指数 石油石炭製品
 
 
始値 
高値 
安値 
終値 
2011-12-30853.39858.26849.39856.83
2011-12-29845.16853.92843.06850.07
2011-12-28852.34856.34848.50850.03
2011-12-27856.00866.49855.94859.35
2011-12-26859.93868.06855.29857.97
2011-12-22851.71852.15843.78847.42
2011-12-21861.68863.04847.54851.00
2011-12-20842.44850.43842.35847.94
2011-12-19855.53861.11838.40845.38
2011-12-16859.73864.25854.00856.45
2011-12-15873.07874.07860.51861.62
2011-12-14886.16891.65879.05882.36
2011-12-13886.04890.01880.76887.66
2011-12-12901.63905.30891.63897.56
2011-12-09878.97894.70878.97886.88
2011-12-08898.67899.46888.08888.96
2011-12-07888.53898.98879.79896.58
2011-12-06900.16902.32884.45884.45
2011-12-05904.02907.54898.15902.43
2011-12-02901.79908.32898.13900.98
2011-12-01891.22904.76890.89897.57
2011-11-30866.28877.46861.97877.46
2011-11-29864.10873.39858.39873.03
2011-11-28835.10860.07835.10853.96
2011-11-25836.16840.85828.78831.42
2011-11-24842.68848.27833.67836.67
2011-11-22835.80862.00831.58854.12
2011-11-21858.01859.26839.89843.76
2011-11-18865.10871.47858.60864.32
2011-11-17873.50885.81864.90876.58
2011-11-16883.56887.71874.36880.07
2011-11-15876.20882.08873.59877.12
2011-11-14891.91891.92878.04886.47
2011-11-11871.31888.87859.34879.77
2011-11-10873.05873.57851.95865.27
2011-11-09867.24890.59867.24887.99
2011-11-08864.51873.81857.76861.03
2011-11-07853.41866.56849.29866.56
2011-11-04851.61866.73839.39848.24
2011-11-02849.53850.52840.87842.28
2011-11-01852.03854.43844.79853.88
2011-10-31879.50891.12858.65858.65
2011-10-28881.40885.89878.32882.58
2011-10-27843.98870.53833.55868.40
2011-10-26847.04853.27832.34842.45
2011-10-25859.40864.82846.72846.91
2011-10-24834.43853.42833.34848.76
2011-10-21834.39837.01824.07827.05
2011-10-20842.04843.29828.56833.63
2011-10-19863.98863.98835.45839.12
2011-10-18859.61869.53850.68853.21
2011-10-17861.96875.98861.37871.38
2011-10-14838.61857.16837.68850.57
2011-10-13842.55850.58841.75841.75
2011-10-12825.71841.56822.85839.74
2011-10-11827.07832.22826.06830.62
2011-10-07805.45817.14805.45812.47
2011-10-06784.57806.18782.89800.17
2011-10-05778.56782.93769.56776.43
2011-10-04776.69777.05757.91770.70
2011-10-03810.31810.72782.59788.86
2011-09-30818.03825.74815.95825.33
2011-09-29805.74816.32798.73815.89
2011-09-28811.32830.48810.84816.34
2011-09-27809.15811.89801.24808.93
2011-09-26832.90833.51789.83796.37
2011-09-22839.04840.97827.25833.34
2011-09-21845.25849.24839.83845.99
2011-09-20858.19858.64843.80847.26
2011-09-16839.00874.60836.60872.00
2011-09-15825.78831.46820.32827.49
2011-09-14826.84835.90816.82817.70
2011-09-13821.37828.92816.17826.22
2011-09-12817.65820.09810.54817.70
2011-09-09842.86845.67827.76831.37
2011-09-08857.14858.83840.69847.21
2011-09-07838.82843.88827.89843.88
2011-09-06835.58838.69822.52824.70
2011-09-05861.22861.46837.79845.52
2011-09-02879.72881.34867.62873.82
2011-09-01886.67889.48877.04882.32
2011-08-31880.44887.52872.27886.35
2011-08-30879.82891.87875.14880.33
2011-08-29872.60875.64856.93867.34
2011-08-26861.74878.49859.42876.18
2011-08-25843.65867.28841.87853.77
2011-08-24842.23853.60827.42831.20
2011-08-23849.24850.30823.78832.11
2011-08-22843.49855.89831.42835.71
2011-08-19864.65871.18847.26853.52
2011-08-18878.59881.72874.31879.10
2011-08-17887.42887.58871.69878.38
2011-08-16890.62895.10885.54890.18
2011-08-15897.20897.92882.82888.55
2011-08-12898.03900.68882.67887.32
2011-08-11887.97892.84877.69886.70
2011-08-10904.76914.23895.92904.02
2011-08-09904.07904.07849.82889.36
2011-08-08931.03937.33915.38922.63
2011-08-05961.07961.07921.99947.11
2011-08-04987.37997.59975.42979.68
2011-08-031015.431015.88984.34990.66
2011-08-021019.871031.851010.871031.70
2011-08-011029.011037.241019.111025.02
2011-07-291012.791032.311011.641018.49
2011-07-281024.971025.241007.761013.34
2011-07-271034.341038.651026.421034.59
2011-07-261044.441048.281037.571040.35
2011-07-251048.021048.021036.291042.39
2011-07-221041.681052.171036.301047.21
2011-07-211028.001037.361024.941035.47
2011-07-201022.751030.431022.751026.00
2011-07-191010.901022.061004.771016.17
2011-07-151006.751018.801006.751017.14
2011-07-141016.411017.071006.801008.65
2011-07-131006.001024.761006.001019.40
2011-07-121007.771016.381001.581007.68
2011-07-111016.611020.751010.641020.75
2011-07-081020.121029.931014.091023.12
2011-07-071011.121015.071007.991013.26
2011-07-061004.631016.731003.581015.98
2011-07-051007.391012.571004.041008.30
2011-07-041000.381013.63997.831007.90
2011-07-01996.191000.51990.60993.81
2011-06-30985.691001.08983.44996.08
2011-06-29976.87979.98968.96977.48
2011-06-28963.47974.76960.33965.79
2011-06-27972.96976.43960.46962.89
2011-06-24965.16974.77959.59971.41
2011-06-23964.88975.62964.47968.36
2011-06-22962.53975.07959.85973.82
2011-06-21960.94961.01947.84959.30
2011-06-20958.11962.16950.08952.94
2011-06-17972.02972.02952.45961.47
2011-06-16983.49983.49965.85969.42
2011-06-15996.63999.58991.23995.04
2011-06-14977.83994.31976.58987.86
2011-06-13990.13990.14981.27985.00
2011-06-10986.751001.32985.75994.46
2011-06-09988.08989.77978.41981.23
2011-06-08989.67999.55986.58994.19
2011-06-07960.93987.04959.83986.29
2011-06-06966.60973.00961.18964.82
2011-06-03983.12986.95960.71964.17
2011-06-021000.411001.77984.38987.96
2011-06-011004.001017.72996.821016.68
2011-05-31973.201002.94972.851002.94
2011-05-30968.61977.75962.73970.29
2011-05-27962.34981.93959.30973.77
2011-05-26957.67973.97956.28971.44
2011-05-25956.45964.11944.96947.28
2011-05-24949.48959.19948.18954.45
2011-05-23974.36977.76954.96963.37
2011-05-20984.13994.81972.48973.17
2011-05-191005.931007.79989.32994.43
2011-05-18987.701001.62986.40996.81
2011-05-17972.87988.74971.30987.08
2011-05-16989.65994.01977.73981.26
2011-05-131024.371024.37977.881001.56
2011-05-121031.881041.981020.071025.37
2011-05-111051.401054.171038.781045.82
2011-05-101041.951054.541035.401047.36
2011-05-091041.351045.761031.241037.23
2011-05-061041.411041.651015.531026.48
2011-05-021070.451074.431051.571058.21
2011-04-281048.661055.831043.671055.83
2011-04-271036.881051.611034.761045.56
2011-04-261034.181043.051027.981036.17
2011-04-251015.171031.731015.171020.76
2011-04-221012.651022.521007.221018.88
2011-04-211013.851019.991007.341012.42
2011-04-201000.441008.21994.601007.64
2011-04-19995.681004.00993.83994.45
2011-04-181009.591016.581002.151005.14
2011-04-151021.041027.421002.411004.01
2011-04-141011.431013.771004.741012.30
2011-04-131007.971024.091000.171021.18
2011-04-121031.921031.921009.471015.00
2011-04-111028.001050.531022.921049.26
2011-04-081026.671047.581022.141038.27
2011-04-071040.361059.641029.981032.78
2011-04-061062.831066.301028.101042.27
2011-04-051078.721080.051051.751058.90
2011-04-041082.961090.591073.251075.91
2011-04-011070.181093.671068.221076.00
2011-03-311057.991058.271044.931058.25
2011-03-301053.711058.011041.311056.29
2011-03-291044.731061.601041.741053.14
2011-03-281042.611071.081042.611067.68
2011-03-251049.941056.381033.771053.76
2011-03-241005.881042.14997.431037.00
2011-03-231042.961042.961000.871013.75
2011-03-22988.711059.73988.711054.64
2011-03-18961.82996.69961.82969.64
2011-03-17895.75965.95880.06944.83
2011-03-16858.96921.66857.04910.23
2011-03-15930.35930.90773.50844.47
2011-03-141048.751053.83928.87946.42
2011-03-111079.101084.171068.731069.56
2011-03-101102.691108.351083.921087.08
2011-03-091095.331109.271095.331104.63
2011-03-081101.971107.111085.941086.01
2011-03-071108.111115.801097.541100.97
2011-03-041097.211108.771093.111108.77
2011-03-031080.431095.271071.731087.04
2011-03-021072.601083.961071.361081.72
2011-03-011067.341087.531066.571085.72
2011-02-281056.291067.911037.031061.24
2011-02-251043.561062.571041.411057.86
2011-02-241070.771077.591047.811052.80
2011-02-231078.941088.181069.031069.26
2011-02-221088.941108.491078.761085.89
2011-02-211061.751085.831059.011083.02
2011-02-181053.061064.331051.901060.64
2011-02-171057.591062.161041.461048.76
2011-02-161052.411055.511046.301046.30
2011-02-151063.551063.551054.391059.50
2011-02-141056.631062.271050.521061.20
2011-02-101035.151057.531034.291057.12
2011-02-091052.201056.081038.491040.31
2011-02-081054.261055.201048.891050.60
2011-02-071054.131054.131045.171048.91
2011-02-041049.951056.391042.511043.36
2011-02-031055.261065.161037.991043.56
2011-02-021043.341049.141041.151044.27
2011-02-011023.801041.231023.801034.04
2011-01-31991.831014.85989.131010.79
2011-01-281018.631019.85998.781004.83
2011-01-271019.951025.991011.011020.05
2011-01-261023.391028.761015.791020.28
2011-01-251015.891038.221009.151031.09
2011-01-241019.061019.061003.741013.37
2011-01-211044.791048.821010.881014.94
2011-01-201048.301049.321042.201044.99
2011-01-191050.221052.171040.561052.17
2011-01-181038.411052.351036.891046.67
2011-01-171069.531069.761037.181040.00
2011-01-141062.811069.441059.961059.96
2011-01-131063.631074.401060.261069.86
2011-01-121061.411066.831049.351049.66
2011-01-111049.081052.211045.171049.42
2011-01-071043.801050.441039.491047.29
2011-01-061050.691055.471041.971043.22
2011-01-051019.611045.301019.461040.44
2011-01-041015.381028.641013.591025.14

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