業種別株価指数 石油石炭製品 日足 時系列データ (2012年)

業種別株価指数 石油石炭製品
 
 
始値 
高値 
安値 
終値 
2012-12-28854.60854.60840.14849.69
2012-12-27851.34858.04845.33849.67
2012-12-26832.88840.93831.39839.60
2012-12-25850.30850.59833.37838.94
2012-12-21841.75845.60833.72842.34
2012-12-20844.15848.30834.84838.86
2012-12-19835.74843.40833.21837.38
2012-12-18813.41832.79813.26824.89
2012-12-17816.55816.55807.35811.40
2012-12-14805.17812.88803.87809.33
2012-12-13808.24809.98801.25804.76
2012-12-12798.06807.20796.17803.52
2012-12-11789.66796.64786.98795.76
2012-12-10801.35802.59787.62791.45
2012-12-07797.53797.53785.28794.10
2012-12-06802.08802.26792.16796.32
2012-12-05785.81799.97784.37793.27
2012-12-04783.75789.81781.66788.75
2012-12-03778.49783.37775.56777.17
2012-11-30784.13802.09780.83783.17
2012-11-29766.37781.94764.59778.94
2012-11-28756.72771.86756.72761.14
2012-11-27754.58761.64753.37758.59
2012-11-26774.89775.06750.20750.55
2012-11-22777.82778.89758.03762.83
2012-11-21776.61781.46767.69775.52
2012-11-20774.15781.24769.85774.89
2012-11-19751.20767.82750.17763.86
2012-11-16738.95741.38732.10737.72
2012-11-15734.00743.75727.17740.50
2012-11-14743.52744.03734.49737.71
2012-11-13735.07747.71731.90746.96
2012-11-12735.73736.71728.73731.09
2012-11-09742.05743.29732.33739.23
2012-11-08742.44750.02742.44749.43
2012-11-07754.53763.56747.50755.55
2012-11-06743.81752.29743.62750.01
2012-11-05738.78758.98733.45747.39
2012-11-02754.63755.36742.57749.11
2012-11-01753.27754.87746.49746.92
2012-10-31737.48752.26736.75752.15
2012-10-30735.41745.56725.64730.43
2012-10-29746.13750.62736.60744.19
2012-10-26760.16762.42746.62748.77
2012-10-25767.40769.72752.38754.63
2012-10-24764.37780.76761.36771.35
2012-10-23785.88786.02772.47776.95
2012-10-22772.74790.23769.73786.07
2012-10-19781.17789.90776.77784.61
2012-10-18784.64790.64778.00783.27
2012-10-17779.05783.34774.52782.40
2012-10-16778.41778.41764.97772.20
2012-10-15770.67781.88770.31778.38
2012-10-12759.74772.95759.00768.16
2012-10-11743.46769.46743.46756.72
2012-10-10729.18751.73728.24746.63
2012-10-09741.77749.28735.02736.74
2012-10-05751.86758.35750.37753.25
2012-10-04756.81759.61740.20750.71
2012-10-03757.79761.17747.26759.88
2012-10-02757.90769.35757.73762.47
2012-10-01736.43746.95730.91745.31
2012-09-28736.29744.60731.81739.65
2012-09-27728.61737.83726.39734.64
2012-09-26733.56739.01730.17735.09
2012-09-25739.64756.39732.76755.45
2012-09-24750.71758.04748.58749.94
2012-09-21751.23759.15741.89754.15
2012-09-20756.16759.82742.87749.81
2012-09-19755.29769.90751.92765.88
2012-09-18741.29762.02738.30757.99
2012-09-14723.45746.69721.28744.08
2012-09-13709.22716.85706.68714.62
2012-09-12703.12712.79700.38709.44
2012-09-11697.85704.16694.61701.56
2012-09-10701.16713.57699.49708.72
2012-09-07677.36698.26675.77696.64
2012-09-06673.80678.31662.18663.71
2012-09-05687.06688.26670.72671.66
2012-09-04698.88699.87690.29696.09
2012-09-03709.49709.49694.54695.03
2012-08-31717.12725.22712.24712.35
2012-08-30727.25732.43719.70729.05
2012-08-29723.59732.38723.43728.00
2012-08-28723.10723.11709.95715.65
2012-08-27721.30726.82717.62718.77
2012-08-24723.21724.86714.55717.81
2012-08-23731.39734.13725.04728.37
2012-08-22738.22738.26723.69731.80
2012-08-21736.17740.66733.12737.00
2012-08-20739.35740.30730.02733.76
2012-08-17738.66745.71734.96744.20
2012-08-16732.52744.53732.31740.46
2012-08-15722.50725.88711.40724.09
2012-08-14737.07747.27717.52720.53
2012-08-13728.30734.30724.23727.84
2012-08-10735.46741.16730.18736.69
2012-08-09707.20725.46707.04725.16
2012-08-08704.94712.15693.32697.12
2012-08-07690.41699.88688.96698.73
2012-08-06691.94694.89681.77687.61
2012-08-03665.36686.90652.87680.22
2012-08-02673.21679.98669.08673.93
2012-08-01686.34688.43669.64670.29
2012-07-31675.87695.81670.66694.92
2012-07-30692.76692.76671.53681.62
2012-07-27673.96683.83671.47681.89
2012-07-26651.66663.63650.34661.00
2012-07-25662.71663.95642.97645.48
2012-07-24669.39673.15664.24665.72
2012-07-23686.28688.62672.55673.29
2012-07-20705.36707.43692.46694.47
2012-07-19697.57712.89696.14708.01
2012-07-18678.18691.73673.41690.08
2012-07-17702.84702.84675.55675.89
2012-07-13713.33719.32704.32710.97
2012-07-12724.92725.86710.93712.82
2012-07-11730.48732.10719.47723.89
2012-07-10732.05745.70731.79733.44
2012-07-09725.40728.21718.85721.04
2012-07-06743.71743.71728.14731.31
2012-07-05754.88756.47744.36744.36
2012-07-04764.12767.60755.69756.01
2012-07-03762.68766.38757.64758.35
2012-07-02771.21771.82760.54761.98
2012-06-29744.91763.75740.38756.83
2012-06-28747.00750.89742.63747.42
2012-06-27740.08741.30728.77736.01
2012-06-26743.35751.26738.85743.62
2012-06-25763.73763.88753.40755.43
2012-06-22754.27766.43749.71762.08
2012-06-21756.04770.33755.13767.54
2012-06-20743.38755.01742.36753.94
2012-06-19734.96755.85728.82732.74
2012-06-18720.94728.33719.09726.14
2012-06-15713.07713.07701.43707.71
2012-06-14704.37708.11699.64707.57
2012-06-13710.73712.22702.49706.94
2012-06-12713.27715.19703.26711.08
2012-06-11720.72729.42716.25727.16
2012-06-08726.37726.59704.29707.85
2012-06-07725.94729.57721.46725.64
2012-06-06706.30715.92696.01713.50
2012-06-05688.49707.80686.06706.63
2012-06-04695.52695.96679.31683.06
2012-06-01731.06732.58705.21708.37
2012-05-31730.62746.25729.81742.49
2012-05-30749.45750.51734.55741.69
2012-05-29738.30754.20736.38752.88
2012-05-28736.83749.79736.61744.35
2012-05-25746.48747.81736.24738.53
2012-05-24744.18746.31734.93741.71
2012-05-23759.05760.00743.56743.70
2012-05-22759.30765.32757.93762.23
2012-05-21756.11761.29752.53755.29
2012-05-18764.43764.65755.07757.00
2012-05-17762.40782.12759.01779.32
2012-05-16777.05778.94757.41765.00
2012-05-15765.33775.81764.29774.44
2012-05-14785.52787.27773.05776.34
2012-05-11798.21800.25779.53784.91
2012-05-10791.79797.45790.65791.77
2012-05-09809.46812.02792.83795.02
2012-05-08804.66815.22801.76814.97
2012-05-07812.15814.34801.98806.27
2012-05-02818.32831.26817.59826.43
2012-05-01827.25829.95811.22813.29
2012-04-27828.01834.67819.92826.03
2012-04-26841.96844.02828.40830.78
2012-04-25852.26852.65835.47840.17
2012-04-24844.26849.37841.42845.70
2012-04-23853.23856.93846.29847.75
2012-04-20855.72859.09848.29852.57
2012-04-19854.51859.33850.44853.35
2012-04-18852.91865.39851.08863.03
2012-04-17854.41855.63843.52844.95
2012-04-16852.75856.74850.42851.00
2012-04-13871.07874.71854.56858.06
2012-04-12851.01866.61848.99863.57
2012-04-11851.07854.77843.72850.13
2012-04-10876.33877.94860.63862.28
2012-04-09882.68886.27875.81876.27
2012-04-06889.88894.00887.18889.08
2012-04-05891.18897.42886.28894.80
2012-04-04905.21916.78898.26898.37
2012-04-03907.63908.52901.96902.62
2012-04-02921.15921.33910.49910.49
2012-03-30912.20914.45902.74910.24
2012-03-29925.41925.41905.69913.29
2012-03-28935.16936.34922.04928.78
2012-03-27940.52947.37934.52945.60
2012-03-26931.76934.34921.74927.45
2012-03-23932.62934.22925.38925.38
2012-03-22933.98943.09933.49937.45
2012-03-21932.97935.92923.72928.02
2012-03-19943.54949.92940.09946.44
2012-03-16927.61935.56923.32935.56
2012-03-15925.18933.64922.07929.07
2012-03-14922.35924.78917.40920.11
2012-03-13907.33920.65905.05911.98
2012-03-12912.91914.23904.62904.62
2012-03-09912.65912.65903.85907.42
2012-03-08897.78902.42892.47900.22
2012-03-07881.97887.81880.62887.81
2012-03-06902.03906.72882.67891.60
2012-03-05903.22912.35899.36901.39
2012-03-02908.94914.93902.77906.55
2012-03-01908.76913.41894.85899.24
2012-02-29914.66922.69908.92911.92
2012-02-28912.59917.36901.83909.59
2012-02-27935.67938.28919.10920.39
2012-02-24914.16931.23914.16928.58
2012-02-23909.96911.94901.57910.21
2012-02-22906.59917.23904.06913.49
2012-02-21913.80919.47899.59908.66
2012-02-20913.72919.03909.32912.14
2012-02-17888.42904.40884.82898.61
2012-02-16878.86891.53878.83883.12
2012-02-15868.53880.23859.71875.45
2012-02-14871.86878.14863.74869.17
2012-02-13872.09878.86867.24875.82
2012-02-10862.16876.80859.27874.47
2012-02-09850.50860.68845.97858.77
2012-02-08850.89852.74845.32850.95
2012-02-07851.03859.08846.58854.34
2012-02-06861.91863.57844.86846.52
2012-02-03836.48853.37835.03847.89
2012-02-02847.94852.60838.25838.25
2012-02-01843.56852.56840.15847.41
2012-01-31856.33856.57841.90843.66
2012-01-30869.59873.23858.18861.29
2012-01-27861.51882.13861.42872.11
2012-01-26856.11869.52853.04865.27
2012-01-25848.08855.29843.65852.65
2012-01-24851.15855.77845.15847.70
2012-01-23852.17852.17841.51846.81
2012-01-20860.15863.89854.20861.02
2012-01-19854.69859.90847.68851.48
2012-01-18837.11864.50834.66852.43
2012-01-17832.00836.30827.38834.14
2012-01-16830.85831.72823.58827.56
2012-01-13828.65843.06828.65841.62
2012-01-12831.67833.54821.33826.78
2012-01-11832.87835.45827.12833.23
2012-01-10842.50847.64823.32828.17
2012-01-06849.69851.01834.47842.08
2012-01-05864.29865.59854.37855.47
2012-01-04863.89877.47858.86863.23

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