業種別株価指数 鉄鋼 日足 時系列データ

業種別株価指数 鉄鋼
 
 
始値 
高値 
安値 
終値 
2016-12-07552.44557.17549.23557.14
2016-12-06540.26549.38539.06548.73
2016-12-05529.01533.06524.29530.63
2016-12-02526.87534.25526.55532.63
2016-12-01528.59534.78525.86527.33
2016-11-30524.07525.08518.19518.55
2016-11-29535.00535.50529.66530.90
2016-11-28528.87537.50527.01537.14
2016-11-25534.25539.56528.78532.58
2016-11-24518.63534.12517.75532.04
2016-11-22503.98509.14502.05509.08
2016-11-21505.84505.84498.61502.01
2016-11-18508.37510.01504.58504.75
2016-11-17492.82502.98492.82501.53
2016-11-16505.07505.96499.14500.92
2016-11-15497.16503.76492.59496.12
2016-11-14485.06496.72485.06493.42
2016-11-11477.92488.96477.92480.59
2016-11-10444.37474.33444.29471.90
2016-11-09466.38468.91427.50434.81
2016-11-08455.93462.93455.93461.97
2016-11-07457.19459.91454.59456.80
2016-11-04450.85454.05447.54451.20
2016-11-02453.74458.62452.77454.26
2016-11-01453.56455.21447.50450.49
2016-10-31452.85454.72450.47452.83
2016-10-28449.67454.80448.87454.49
2016-10-27450.37455.20446.19448.56
2016-10-26441.84449.13440.60448.86
2016-10-25446.40449.01443.76444.90
2016-10-24450.12450.12443.46449.20
2016-10-21449.58451.98449.04451.13
2016-10-20449.13454.07447.61454.07
2016-10-19449.79449.83444.67447.53
2016-10-18443.39447.43440.73447.32
2016-10-17441.01446.30440.04444.57
2016-10-14432.76438.75431.52438.28
2016-10-13444.69444.69433.64436.42
2016-10-12445.97446.14439.82440.78
2016-10-11458.94461.62453.81454.91
2016-10-07459.34462.41457.26458.94
2016-10-06463.97466.22458.88459.52
2016-10-05456.29459.69453.89458.76
2016-10-04450.34458.04450.18456.59
2016-10-03448.27453.63446.02448.42
2016-09-30446.52447.45443.20445.67
2016-09-29448.10457.91447.65455.02
2016-09-28444.59445.14438.32440.46
2016-09-27434.46447.10431.11447.10
2016-09-26441.93443.11438.39440.72
2016-09-23443.47443.47439.10442.58
2016-09-21433.07443.63427.64443.63
2016-09-20433.47438.69431.39432.86
2016-09-16440.65441.31436.52437.37
2016-09-15438.67440.13435.95438.40
2016-09-14441.34445.60438.62442.40
2016-09-13455.38455.76447.05448.08
2016-09-12453.72454.29445.69448.91
2016-09-09460.08465.88460.08463.50
2016-09-08461.86462.08457.41459.80
2016-09-07463.05466.05457.80465.48
2016-09-06473.42473.50468.58470.94
2016-09-05478.40481.48475.27476.32
2016-09-02473.48473.88467.06473.08
2016-09-01471.39478.05469.81475.21
2016-08-31468.89471.02465.95470.29
2016-08-30458.14462.79456.89461.43
2016-08-29455.57461.46453.52458.25
2016-08-26447.45452.39445.36445.36
2016-08-25440.50440.97435.54439.78
2016-08-24442.35444.33438.93439.17
2016-08-23445.46445.46436.15438.74
2016-08-22452.55452.55444.89450.19
2016-08-19445.09454.29443.74452.10
2016-08-18431.61442.27430.83439.68
2016-08-17426.18440.68426.18440.36
2016-08-16432.25435.54422.88422.88
2016-08-15433.94434.05427.51430.68
2016-08-12441.43441.61436.38438.24
2016-08-10436.87439.15433.62438.29
2016-08-09435.59441.76431.32441.64
2016-08-08427.19433.55424.21433.55
2016-08-05424.12425.89418.91422.44
2016-08-04410.59422.97409.42421.55
2016-08-03412.22412.56405.81406.62
2016-08-02422.05425.01420.37420.42
2016-08-01420.45430.61418.03427.53
2016-07-29427.37428.80416.49427.70
2016-07-28437.93437.93432.94434.47
2016-07-27431.77441.11431.00437.50
2016-07-26442.45442.65428.66433.03
2016-07-25450.53452.63445.97448.09
2016-07-22443.66452.69443.66448.28
2016-07-21454.37456.86445.55450.90
2016-07-20445.90446.57436.89444.85
2016-07-19456.52456.76450.41453.16
2016-07-15446.45461.27443.23452.23
2016-07-14439.80443.93434.60442.69
2016-07-13439.63446.39436.99437.66
2016-07-12422.54433.39422.22429.78
2016-07-11399.04416.80398.99413.57
2016-07-08394.52399.72390.16390.73
2016-07-07398.55402.21392.21393.78
2016-07-06403.98404.19392.42397.55
2016-07-05413.15416.79408.34411.84
2016-07-04406.42415.60405.21414.19
2016-07-01411.78412.23403.91405.69
2016-06-30415.51418.42407.46407.46
2016-06-29400.37414.24399.90409.75
2016-06-28386.54395.07381.60392.57
2016-06-27398.18399.12384.69392.52
2016-06-24438.68438.82394.65398.84
2016-06-23416.04434.38415.00433.76
2016-06-22423.19423.19413.95415.95
2016-06-21423.46429.66418.88427.27
2016-06-20417.61429.75416.09427.36
2016-06-17407.87413.23407.71409.78
2016-06-16417.15418.62401.33403.63
2016-06-15410.61421.10409.35416.26
2016-06-14418.93424.87412.54415.86
2016-06-13426.63426.63416.33416.33
2016-06-10443.84443.84432.39436.47
2016-06-09445.51449.96444.62446.59
2016-06-08448.57449.19439.27446.75
2016-06-07452.35455.00447.05448.35
2016-06-06432.26450.39431.66449.75
2016-06-03444.13446.54436.04439.36
2016-06-02451.27451.34441.36442.14
2016-06-01464.18465.80456.42457.35
2016-05-31461.08469.32457.66467.73
2016-05-30463.16463.24454.92459.97
2016-05-27455.03461.02453.48460.26
2016-05-26467.24467.24454.74454.74
2016-05-25458.10464.68456.95460.60
2016-05-24452.28452.53448.20448.72
2016-05-23453.49456.80447.05455.88
2016-05-20451.14456.87449.02455.83
2016-05-19467.81468.29451.14452.96
2016-05-18457.74464.94454.75463.06
2016-05-17455.52461.51454.63459.88
2016-05-16445.82454.35445.17449.56
2016-05-13458.91458.91444.93444.97
2016-05-12444.99455.84444.23454.87
2016-05-11459.37459.56445.93447.19
2016-05-10441.30452.30431.07451.62
2016-05-09459.39459.39441.89443.98
2016-05-06464.78465.88453.77454.22
2016-05-02468.98470.16461.06466.05
2016-04-28500.67505.76474.36475.21
2016-04-27502.68503.20495.19499.62
2016-04-26515.26516.44501.77505.61
2016-04-25527.74528.74519.00520.93
2016-04-22506.12524.22506.12524.22
2016-04-21508.32514.17504.90513.81
2016-04-20503.08508.83492.25497.29
2016-04-19489.92499.99488.78494.95
2016-04-18479.69484.45470.11479.80
2016-04-15487.81494.80486.93491.40
2016-04-14485.17499.72484.49495.97
2016-04-13465.73475.34461.57474.11
2016-04-12438.16460.32438.16456.76
2016-04-11434.21436.21427.15435.24
2016-04-08417.47440.53414.04436.20
2016-04-07424.89433.40420.63426.75
2016-04-06419.15429.83418.37427.54
2016-04-05428.22429.61421.21422.34
2016-04-04429.49442.95429.47435.73
2016-04-01446.40446.40430.56431.54
2016-03-31456.99461.86449.57449.57
2016-03-30466.83467.31455.27456.43
2016-03-29461.76468.26461.51467.68
2016-03-28460.28466.89458.24466.89
2016-03-25451.46459.14448.77457.64
2016-03-24458.78458.78448.78450.08
2016-03-23468.71471.67461.29461.89
2016-03-22466.63468.69453.99462.78
2016-03-18459.30464.55454.61459.97
2016-03-17466.88473.12455.69459.74
2016-03-16463.64464.29458.73459.54
2016-03-15474.80481.32469.46471.63
2016-03-14475.20479.67472.51479.32
2016-03-11453.02470.17453.02467.79
2016-03-10460.79461.22447.56458.44
2016-03-09457.88457.88445.71454.91
2016-03-08475.25482.69461.16467.65
2016-03-07471.24474.04466.74468.68
2016-03-04458.55470.70456.03468.39
2016-03-03452.46466.02452.08463.58
2016-03-02427.96445.22427.47445.21
2016-03-01422.04424.01413.86419.89
2016-02-29431.39434.92418.58418.58
2016-02-26430.02434.41426.72426.82
2016-02-25418.84426.81418.84423.21
2016-02-24410.56415.32403.14412.60
2016-02-23413.18424.27413.18417.80
2016-02-22410.48412.64403.94405.75
2016-02-19424.33426.43411.62416.82
2016-02-18422.14435.13421.76429.37
2016-02-17420.09425.38404.75411.85
2016-02-16409.28428.76404.78421.70
2016-02-15394.80415.51394.69411.87
2016-02-12398.00398.21382.98384.77
2016-02-10419.20421.61400.65408.18
2016-02-09434.87435.60415.99418.78
2016-02-08439.19448.05434.12445.97
2016-02-05435.55450.41434.42447.72
2016-02-04436.00448.64435.57443.37
2016-02-03457.90457.97433.15435.96
2016-02-02491.16491.88465.77468.53
2016-02-01481.68501.52478.01500.36
2016-01-29458.53476.39456.98471.65
2016-01-28466.34468.98455.65455.90
2016-01-27472.09475.97465.23472.79
2016-01-26469.20469.30462.55463.09
2016-01-25478.47486.99469.54479.21
2016-01-22451.65470.14451.29469.94
2016-01-21455.55465.19441.02441.02
2016-01-20478.26479.69454.32454.97
2016-01-19464.27477.30463.49476.82
2016-01-18462.12466.95454.37464.80
2016-01-15480.01486.48470.53473.65
2016-01-14473.88476.03461.88474.23
2016-01-13482.55486.81477.08485.39
2016-01-12487.29488.95471.61472.43
2016-01-08490.47501.01486.37491.87
2016-01-07507.89514.91493.73494.44
2016-01-06527.77529.28510.97513.88
2016-01-05526.65532.25520.50524.76
2016-01-04531.14546.40528.35528.83
2015-12-30541.54545.14532.48533.07
2015-12-29534.73537.20524.88536.00
2015-12-28525.07541.51524.44539.21
2015-12-25534.74537.76524.56526.33
2015-12-24541.99548.57536.10537.84
2015-12-22524.03533.79521.12531.07
2015-12-21518.82529.35514.84526.22
2015-12-18529.12544.32520.96522.15
2015-12-17535.02535.48522.96523.99
2015-12-16520.13529.11519.23524.40
2015-12-15519.18520.20510.83510.92
2015-12-14522.01522.40511.21521.00
2015-12-11527.52534.57527.01532.98
2015-12-10527.28532.28526.07526.10
2015-12-09532.09536.43530.02533.14
2015-12-08554.28557.02539.11540.56
2015-12-07559.31561.15554.75554.75
2015-12-04553.17556.28549.37552.53
2015-12-03558.02565.38558.02564.46
2015-12-02570.42570.42560.00562.82
2015-12-01551.18561.15550.74561.15

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