業種別株価指数 鉄鋼 日足 時系列データ (2007年)

業種別株価指数 鉄鋼
 
 
始値 
高値 
安値 
終値 
2007-12-281306.681310.041292.141299.44
2007-12-271312.131329.721302.271318.04
2007-12-261289.941319.721278.251318.85
2007-12-251273.111292.401269.971291.64
2007-12-211221.321254.961209.031254.77
2007-12-201207.241227.821205.831211.43
2007-12-191204.131233.681186.781189.60
2007-12-181171.581200.851169.461189.34
2007-12-171216.961221.231179.781179.78
2007-12-141271.081278.601223.331231.63
2007-12-131298.541312.591264.411265.79
2007-12-121291.411315.621276.291312.68
2007-12-111299.371318.111289.631310.31
2007-12-101306.921308.291277.561286.88
2007-12-071271.151315.491268.151300.23
2007-12-061259.831268.671227.331253.70
2007-12-051253.741262.761229.291240.57
2007-12-041312.691325.871269.301271.57
2007-12-031326.871355.271304.971315.08
2007-11-301258.261316.971258.261308.74
2007-11-291226.271251.681226.271246.81
2007-11-281212.821242.831200.621208.51
2007-11-271209.821219.191174.961203.42
2007-11-261218.481246.211211.501227.72
2007-11-221177.371210.131166.781206.76
2007-11-211238.911244.801189.231195.16
2007-11-201210.341250.641162.681247.94
2007-11-191286.811299.361220.401228.66
2007-11-161302.661304.181270.611282.85
2007-11-151311.381354.531303.481323.94
2007-11-141275.281315.461275.171310.72
2007-11-131265.601272.311237.371256.40
2007-11-121305.071305.391240.811269.85
2007-11-091361.161378.661323.571323.57
2007-11-081368.761368.851327.901352.19
2007-11-071437.651452.091385.491389.71
2007-11-061381.221444.611376.391417.23
2007-11-051447.061447.771387.261396.42
2007-11-021451.951465.501438.841450.95
2007-11-011477.481493.761472.231474.12
2007-10-311491.461491.461449.371467.10
2007-10-301527.181529.291469.801506.93
2007-10-291533.511542.091522.171527.59
2007-10-261500.361518.641477.621517.12
2007-10-251535.391543.951482.831491.35
2007-10-241536.081563.661529.991535.79
2007-10-231524.791531.921503.561518.57
2007-10-221535.731535.731479.261509.39
2007-10-191587.321587.321549.731556.68
2007-10-181598.501608.231583.181605.21
2007-10-171640.471640.471557.901602.44
2007-10-161675.631680.201645.001651.67
2007-10-151701.921712.261680.111688.94
2007-10-121701.621711.451681.881690.35
2007-10-111676.121704.761669.091702.40
2007-10-101687.281690.211663.141667.68
2007-10-091697.371700.391669.811673.65
2007-10-051701.061707.131686.411689.44
2007-10-041705.381727.081696.961698.17
2007-10-031677.341716.981677.341710.21
2007-10-021673.571688.751664.821667.57
2007-10-011660.151668.931638.511653.47
2007-09-281678.891682.751656.041666.28
2007-09-271669.671678.621656.731674.37
2007-09-261650.761653.661634.731650.59
2007-09-251639.691654.191627.231643.63
2007-09-211594.971632.101594.971632.10
2007-09-201565.601599.121565.471589.75
2007-09-191494.641548.181494.641546.00
2007-09-181483.261486.321471.261473.51
2007-09-141482.391500.561482.391500.55
2007-09-131494.161504.231469.561469.56
2007-09-121515.701519.531470.361478.07
2007-09-111471.391509.461452.271494.08
2007-09-101499.841499.931453.991469.40
2007-09-071545.071550.921510.261520.90
2007-09-061527.011565.091513.901565.09
2007-09-051598.511599.451539.731541.71
2007-09-041596.901608.811577.731581.44
2007-09-031582.371612.191580.951597.11
2007-08-311529.471571.941521.001571.94
2007-08-301537.091553.511518.021521.56
2007-08-291527.841527.841482.851516.64
2007-08-281540.041558.141531.901549.05
2007-08-271575.531592.631552.841555.46
2007-08-241557.011568.931547.941554.32
2007-08-231500.771568.131500.761565.49
2007-08-221500.281502.481466.581479.70
2007-08-211450.021527.921447.521502.41
2007-08-201411.821479.891411.821443.32
2007-08-171524.031524.721373.761391.22
2007-08-161581.521581.781508.821544.69
2007-08-151607.361626.031593.111602.11
2007-08-141602.301633.591598.541628.09
2007-08-131604.271630.951595.201599.69
2007-08-101632.461632.461574.921587.73
2007-08-091661.921687.691629.241653.58
2007-08-081707.231720.271652.421656.70
2007-08-071764.401764.411716.061719.08
2007-08-061714.881758.111709.371753.80
2007-08-031737.441757.141717.681737.12
2007-08-021729.121750.681683.281726.07
2007-08-011731.421768.691710.421712.38
2007-07-311798.751801.981728.021749.00
2007-07-301707.051785.591698.731782.49
2007-07-271746.381746.421702.251714.92
2007-07-261805.601805.981764.281768.58
2007-07-251815.741821.731794.981818.34
2007-07-241863.181866.931830.431837.41
2007-07-231843.441878.921838.731875.80
2007-07-201823.871865.371820.061859.95
2007-07-191756.721806.471755.251804.80
2007-07-181731.351753.931729.151740.78
2007-07-171721.421738.801714.401736.14
2007-07-131717.791728.581709.621712.91
2007-07-121721.741721.741691.531700.24
2007-07-111722.001723.371710.881712.32
2007-07-101743.281744.621731.451737.00
2007-07-091731.421750.381728.541741.43
2007-07-061718.001723.391710.611722.46
2007-07-051726.951740.651721.191725.30
2007-07-041727.351737.601724.831728.24
2007-07-031737.191748.321725.051734.01
2007-07-021717.491745.261710.131745.19
2007-06-291694.861721.311690.951718.24
2007-06-281700.761701.311678.681684.56
2007-06-271711.291712.311691.771692.99
2007-06-261721.331722.931701.591722.42
2007-06-251727.441741.251714.021716.05
2007-06-221730.101743.121717.081736.74
2007-06-211699.991739.581698.521739.00
2007-06-201730.011736.751706.641707.98
2007-06-191720.491739.811708.571727.65
2007-06-181737.661743.031724.161727.65
2007-06-151705.961728.121704.771727.28
2007-06-141686.281698.431684.501687.60
2007-06-131642.761673.611638.501667.45
2007-06-121666.151672.671641.631659.17
2007-06-111708.461711.671661.821666.62
2007-06-081701.471704.271680.511688.15
2007-06-071704.761726.181700.761718.35
2007-06-061714.311730.631706.151722.85
2007-06-051725.771728.991702.201710.73
2007-06-041702.111747.011701.931723.79
2007-06-011644.001682.701634.461680.44
2007-05-311641.481648.071635.901638.12
2007-05-301615.551637.271612.351622.60
2007-05-291592.091615.631588.551610.64
2007-05-281591.351610.741587.871599.15
2007-05-251587.511588.061568.131578.22
2007-05-241606.171621.281599.731605.84
2007-05-231649.611655.771612.911617.54
2007-05-221627.541651.581617.161648.77
2007-05-211596.701638.511580.031628.77
2007-05-181646.751647.291591.071602.29
2007-05-171653.951659.591643.591649.29
2007-05-161638.661656.781617.661641.35
2007-05-151663.011667.821632.591638.94
2007-05-141672.961706.251666.801672.58
2007-05-111647.011658.001631.111652.55
2007-05-101688.231694.541658.301666.91
2007-05-091629.151672.261623.581671.65
2007-05-081634.181658.811622.461627.36
2007-05-071580.981624.201580.701622.15
2007-05-021532.161563.511529.231559.99
2007-05-011519.251522.231499.101519.18
2007-04-271529.851548.781507.171510.33
2007-04-261480.061535.311479.531530.96
2007-04-251485.931488.581469.861472.35
2007-04-241490.281503.151476.651494.08
2007-04-231509.661522.911494.071498.34
2007-04-201519.651520.611489.321493.48
2007-04-191524.551541.761499.771512.16
2007-04-181510.321535.001505.821533.79
2007-04-171524.751529.961499.911505.70
2007-04-161515.431524.971501.001515.35
2007-04-131559.431560.581507.191509.97
2007-04-121527.361560.061527.041550.14
2007-04-111532.661539.831518.611528.63
2007-04-101483.551530.641483.551526.01
2007-04-091505.311506.431479.701486.92
2007-04-061496.661519.251491.571496.02
2007-04-051537.451541.461503.981504.23
2007-04-041550.451551.551528.301542.90
2007-04-031520.811534.531485.181531.23
2007-04-021585.851587.081501.811507.31
2007-03-301608.781614.711574.071576.23
2007-03-291580.321609.511560.311593.57
2007-03-281625.201633.691593.131598.95
2007-03-271617.141645.571616.101631.18
2007-03-261640.561641.191624.851629.81
2007-03-231634.761654.681626.841631.28
2007-03-221599.551639.211599.541631.95
2007-03-201609.311614.881574.301578.48
2007-03-191564.731596.351561.331590.40
2007-03-161608.411614.181572.791580.41
2007-03-151588.861637.441588.341618.76
2007-03-141613.881613.881564.431569.58
2007-03-131659.291668.671636.041637.21
2007-03-121679.061680.661641.901675.30
2007-03-091673.101686.761657.311661.15
2007-03-081612.661661.401599.561661.40
2007-03-071641.841686.591599.821604.58
2007-03-061534.561621.011533.561619.96
2007-03-051599.281604.331509.271514.94
2007-03-021576.161631.061555.761621.28
2007-03-011604.631618.051531.061589.56
2007-02-281638.101638.101524.931590.06
2007-02-271708.811715.561651.101660.21
2007-02-261660.701698.291659.451690.20
2007-02-231616.061654.511602.711650.93
2007-02-221639.061646.171608.681619.95
2007-02-211597.431624.601582.091619.60
2007-02-201552.841583.811544.851583.45
2007-02-191506.571549.691504.651544.06
2007-02-161489.441511.831483.041498.06
2007-02-151504.981506.321482.421499.10
2007-02-141499.941506.031489.021498.06
2007-02-131466.351495.171461.521485.73
2007-02-091442.281469.811440.251466.70
2007-02-081463.061464.001429.401443.30
2007-02-071445.131469.231443.181462.83
2007-02-061422.261462.331421.801460.30
2007-02-051443.401450.561410.051415.54
2007-02-021444.721455.031438.821447.90
2007-02-011414.261447.151410.581445.75
2007-01-311408.041427.731406.111416.85
2007-01-301436.661446.071394.721412.63
2007-01-291423.511436.431414.651425.19
2007-01-261374.221407.931374.221406.93
2007-01-251407.651410.431375.421375.98
2007-01-241391.771417.841386.931389.79
2007-01-231350.041379.791342.791375.15
2007-01-221311.751341.541310.251341.27
2007-01-191312.151315.231298.031303.53
2007-01-181302.351318.181301.761307.98
2007-01-171287.451308.901280.681304.72
2007-01-161280.181304.651275.271290.81
2007-01-151268.921282.471252.911282.47
2007-01-121281.351283.171257.951264.94
2007-01-111270.041286.801263.931270.96
2007-01-101296.651297.901263.181264.15
2007-01-091267.381310.701261.631306.11
2007-01-051315.501315.531261.561268.31
2007-01-041352.341356.901334.641336.06

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