業種別株価指数 石油石炭製品 日足 時系列データ (2014年)

業種別株価指数 石油石炭製品
 
 
始値 
高値 
安値 
終値 
2014-12-30953.55962.06952.26953.24
2014-12-29965.34966.24951.16957.36
2014-12-26972.77978.61966.56969.08
2014-12-25974.86979.91968.02979.85
2014-12-24988.50992.63982.68985.27
2014-12-22937.571002.48936.88996.38
2014-12-19917.79919.27906.91919.27
2014-12-18896.69909.04895.07907.67
2014-12-17868.23883.63866.96879.99
2014-12-16883.79884.03868.94869.60
2014-12-15883.40891.54874.99888.09
2014-12-12893.02895.42889.73889.73
2014-12-11897.93899.48890.73895.94
2014-12-10906.08909.15903.61906.33
2014-12-09908.58913.94903.79911.33
2014-12-08910.69914.42907.42914.24
2014-12-05909.55910.62903.82909.18
2014-12-04909.43912.39906.72911.82
2014-12-03905.96910.98900.93901.66
2014-12-02892.46901.30890.59899.73
2014-12-01900.07900.07888.39890.54
2014-11-28909.50909.58893.06895.70
2014-11-27920.03921.68911.36911.36
2014-11-26921.93924.41914.46915.27
2014-11-25922.06923.57914.79922.57
2014-11-21902.60915.37896.44913.63
2014-11-20893.31898.69888.63896.17
2014-11-19886.28891.14883.25890.41
2014-11-18886.68889.05884.42887.05
2014-11-17899.72899.72882.44883.37
2014-11-14914.85916.53896.36903.51
2014-11-13903.64914.99901.39912.56
2014-11-12912.50913.12901.11901.93
2014-11-11912.29915.75903.94906.53
2014-11-10903.12910.29900.83910.25
2014-11-07901.83907.63897.61903.53
2014-11-06916.32919.17900.61901.52
2014-11-05916.32916.32900.41907.81
2014-11-04949.63959.30925.00926.20
2014-10-31916.51941.00912.06933.13
2014-10-30900.11909.16900.08905.18
2014-10-29892.28900.05887.42899.79
2014-10-28897.19900.34877.29878.79
2014-10-27894.40896.57888.42893.48
2014-10-24899.30903.15887.19888.31
2014-10-23892.28894.80882.10887.31
2014-10-22900.42901.36889.02899.82
2014-10-21907.20913.22884.44887.62
2014-10-20898.80901.81891.66901.81
2014-10-17890.45894.19879.46879.46
2014-10-16899.41899.87877.27879.49
2014-10-15917.03917.03906.72915.49
2014-10-14926.56927.96916.19917.02
2014-10-10941.36946.52937.90940.39
2014-10-09958.69962.54950.84951.03
2014-10-08955.66962.44950.78958.12
2014-10-07970.64972.41964.14965.45
2014-10-06976.41977.38968.72969.69
2014-10-03961.02969.08957.94963.26
2014-10-02974.51977.00961.62963.13
2014-10-01988.23989.47977.79978.54
2014-09-301004.561005.42986.31987.29
2014-09-291010.921017.171004.781005.55
2014-09-261002.781012.83999.881012.22
2014-09-251010.521018.361005.651018.36
2014-09-241009.751010.98998.061002.76
2014-09-221006.691013.161006.051011.38
2014-09-191006.981011.061004.811006.87
2014-09-181007.881011.451004.871006.50
2014-09-171008.721009.381002.841002.84
2014-09-161013.751013.751007.371010.09
2014-09-121022.801027.611014.941016.82
2014-09-111023.181028.941018.061027.02
2014-09-101011.091022.641010.911022.63
2014-09-091019.191019.761008.741008.77
2014-09-081023.101023.101014.841017.30
2014-09-051027.851030.201020.831021.12
2014-09-041024.761026.221019.341025.27
2014-09-031029.291031.741022.961029.34
2014-09-021027.021036.041026.781031.57
2014-09-011024.861028.811022.521026.13
2014-08-291025.941032.291023.151023.53
2014-08-281028.281032.221028.281030.83
2014-08-271026.491033.881025.271028.98
2014-08-261026.391034.511024.231026.50
2014-08-251035.721036.151026.951028.66
2014-08-221033.331038.161026.251029.21
2014-08-211022.691032.171022.691029.69
2014-08-201021.221029.721018.041019.66
2014-08-191009.891022.091007.321017.70
2014-08-181000.841004.72995.691001.92
2014-08-151001.741001.74987.68995.32
2014-08-141008.041009.761003.051006.41
2014-08-131003.241007.291001.971004.45
2014-08-121003.841010.411001.001003.08
2014-08-11996.331000.95989.31997.96
2014-08-08994.99997.65978.08981.00
2014-08-07999.331003.18988.161003.18
2014-08-061004.341007.97995.341002.96
2014-08-051015.721020.441005.121007.47
2014-08-041005.701015.50999.331011.42
2014-08-011008.301020.181005.431011.92
2014-07-311023.141023.141009.961016.42
2014-07-301028.271028.301019.641021.50
2014-07-291032.471032.471022.691028.80
2014-07-281032.281037.401029.651035.98
2014-07-251037.111041.641032.991037.83
2014-07-241029.031034.241026.101029.87
2014-07-231034.961034.961027.231028.95
2014-07-221029.361033.591028.471029.38
2014-07-181021.721025.601018.921023.78
2014-07-171032.131035.831026.141031.00
2014-07-161039.951045.431025.851027.32
2014-07-151030.121038.361024.291026.90
2014-07-141022.471030.271022.421027.73
2014-07-111010.501021.641010.311018.90
2014-07-101019.891027.181014.581015.56
2014-07-091013.201025.841012.171020.01
2014-07-081024.231025.141012.991016.61
2014-07-071025.561026.951017.751018.84
2014-07-041037.121037.121023.561026.95
2014-07-031055.111055.111024.371032.78
2014-07-021050.391055.891048.721055.89
2014-07-011035.631047.811032.051044.55
2014-06-301031.901037.851026.921037.28
2014-06-271046.251046.251026.641030.65
2014-06-261049.711053.351043.071049.06
2014-06-251052.391061.041049.161052.83
2014-06-241041.801056.701033.591053.93
2014-06-231038.871054.351037.471052.87
2014-06-201053.421053.421035.571036.34
2014-06-191036.761057.381036.591052.72
2014-06-181032.141040.031026.541037.31
2014-06-171040.891049.741031.591034.54
2014-06-161040.661044.091034.521040.24
2014-06-131036.041047.021036.041043.31
2014-06-121038.091049.611033.321048.54
2014-06-111033.731045.461032.861042.25
2014-06-101037.011040.851030.081033.79
2014-06-091044.751048.821039.681039.98
2014-06-061032.441039.531031.741039.30
2014-06-051029.861033.471026.261033.41
2014-06-041022.371032.391016.771032.39
2014-06-031023.881030.831020.291025.69
2014-06-021009.701018.971008.401015.24
2014-05-301002.281012.59995.471008.80
2014-05-29991.701002.06987.89999.74
2014-05-281000.151004.02991.57993.50
2014-05-271002.301008.98999.21999.28
2014-05-261004.801004.80993.451003.33
2014-05-23990.931006.11990.93999.72
2014-05-22979.40992.96979.40985.26
2014-05-21959.72973.32959.72971.60
2014-05-20964.56965.28953.62956.39
2014-05-19966.37968.39959.59963.14
2014-05-16978.22978.22962.77967.79
2014-05-15970.83991.03970.08990.70
2014-05-14977.41981.29967.79979.53
2014-05-13974.75982.92973.63979.80
2014-05-12971.05976.99960.66961.60
2014-05-09978.84993.06944.17974.84
2014-05-08983.28989.03976.47982.93
2014-05-07999.13999.45975.30978.07
2014-05-021007.181012.30999.811012.30
2014-05-011002.711014.651002.711013.57
2014-04-301000.441013.131000.441006.81
2014-04-28989.671003.84989.671002.34
2014-04-25997.831009.41996.841002.10
2014-04-24994.881007.53993.171000.86
2014-04-23987.66997.46977.42997.34
2014-04-22995.69998.66983.96983.96
2014-04-21978.88998.68978.33992.91
2014-04-18972.44977.86969.27975.33
2014-04-17968.31977.14965.10972.06
2014-04-16943.94965.51941.31965.51
2014-04-15941.24945.51933.31936.31
2014-04-14924.96943.62923.60937.37
2014-04-11907.77928.06907.04925.00
2014-04-10930.82933.33916.41918.00
2014-04-09919.33930.46919.33926.58
2014-04-08947.08947.21929.19932.59
2014-04-07949.71956.45945.79951.22
2014-04-04947.25958.00945.35955.42
2014-04-03952.99960.47949.87950.80
2014-04-02937.39953.08935.12948.57
2014-04-01940.12941.03925.72936.25
2014-03-31936.49944.79935.51944.64
2014-03-28923.79927.63913.52925.23
2014-03-27911.97931.44902.97927.59
2014-03-26929.87936.24924.03935.13
2014-03-25913.92934.46907.78928.12
2014-03-24942.84948.49918.16922.97
2014-03-20956.27960.59936.77936.77
2014-03-19958.16964.52946.26951.86
2014-03-18955.19959.01949.45952.30
2014-03-17946.94953.16940.36944.38
2014-03-14963.71965.88950.79952.87
2014-03-13975.35983.99972.61980.39
2014-03-12998.72998.72979.84982.08
2014-03-111000.641012.681000.641010.49
2014-03-10996.111001.95989.84993.62
2014-03-071003.281011.761001.131008.10
2014-03-06989.30996.60984.56995.29
2014-03-05990.211000.34985.66991.31
2014-03-04965.54985.96960.06981.82
2014-03-03975.61980.46963.65970.67
2014-02-28988.13990.92974.83980.45
2014-02-27996.951000.01986.82988.28
2014-02-261012.341013.311001.031002.20
2014-02-251011.501023.171006.261021.32
2014-02-24992.581011.51990.351000.56
2014-02-21969.321002.47969.32998.45
2014-02-20978.32987.27959.22960.57
2014-02-19964.62987.55964.62981.23
2014-02-18957.24965.74949.22963.06
2014-02-17944.00949.93931.55948.70
2014-02-14945.12960.82933.06943.06
2014-02-13949.99950.10930.72933.42
2014-02-12951.26958.19942.58947.59
2014-02-10944.60946.73929.08941.61
2014-02-07928.63932.58919.76930.13
2014-02-06908.31921.78894.89910.65
2014-02-05909.42909.77888.09900.79
2014-02-04924.23929.08898.70898.70
2014-02-03956.35967.05941.77942.60
2014-01-31970.47978.81953.74961.09
2014-01-30967.48969.27959.77963.87
2014-01-29980.66986.35975.72981.42
2014-01-28980.46982.58970.81970.81
2014-01-27988.61989.81972.91977.29
2014-01-241008.361014.441002.331009.22
2014-01-231025.891027.671015.281016.26
2014-01-221021.881021.881008.381020.01
2014-01-211024.181031.131022.771029.58
2014-01-201031.221036.061024.421032.34
2014-01-171029.861037.911024.641037.78
2014-01-161034.501043.391029.741032.50
2014-01-151011.101025.561009.971024.67
2014-01-141003.521007.00995.80997.02
2014-01-101000.891015.81999.051009.22
2014-01-091024.361024.361005.751006.56
2014-01-081025.511033.711020.831027.11
2014-01-071029.081029.081015.501017.43
2014-01-061032.051037.471019.121028.98

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