業種別株価指数 鉄鋼 日足 時系列データ (2008年)

業種別株価指数 鉄鋼
 
 
始値 
高値 
安値 
終値 
2008-12-30567.80571.89565.37568.46
2008-12-29560.29570.35559.36567.88
2008-12-26567.90568.50553.12562.84
2008-12-25571.42576.82561.65573.49
2008-12-24579.19579.58561.12564.70
2008-12-22579.78588.74579.29586.77
2008-12-19580.91590.05576.81578.95
2008-12-18561.11596.94560.46586.09
2008-12-17577.11578.42547.76564.61
2008-12-16584.59585.48567.91568.28
2008-12-15584.73601.01584.73593.31
2008-12-12592.73605.07571.77575.87
2008-12-11597.03605.49589.95602.57
2008-12-10575.47609.79575.47603.85
2008-12-09577.08594.46576.51581.04
2008-12-08541.71574.08541.71566.94
2008-12-05544.26546.33535.88535.89
2008-12-04534.10546.41531.53538.28
2008-12-03538.54539.70522.56532.77
2008-12-02562.87562.87530.79530.82
2008-12-01576.42581.42571.04574.02
2008-11-28549.29578.03547.12576.26
2008-11-27546.67553.77541.18545.24
2008-11-26537.18545.21529.97536.88
2008-11-25529.41554.95529.40546.42
2008-11-21484.01521.43467.85518.29
2008-11-20519.86519.86492.63493.74
2008-11-19548.95554.88526.96530.43
2008-11-18538.94555.96536.03545.60
2008-11-17546.89561.55538.19545.40
2008-11-14558.76584.85548.24552.76
2008-11-13577.51577.57540.46547.56
2008-11-12596.72603.85586.48588.56
2008-11-11621.19628.73605.73607.62
2008-11-10592.96642.41592.96630.84
2008-11-07620.59620.59569.04581.87
2008-11-06668.72668.88624.07631.78
2008-11-05652.32686.33652.32680.04
2008-11-04614.19646.95614.16641.22
2008-10-31612.09638.32595.01603.10
2008-10-30557.01616.91556.31614.70
2008-10-29552.43592.30537.03561.24
2008-10-28474.84546.57460.98541.35
2008-10-27508.69533.01466.77467.03
2008-10-24553.56553.69511.03514.73
2008-10-23567.06567.06534.79563.31
2008-10-22621.14621.81577.65578.07
2008-10-21621.22645.21621.17631.46
2008-10-20592.72615.71579.74610.09
2008-10-17569.71596.52569.71582.17
2008-10-16619.39619.40556.34558.63
2008-10-15661.94661.97609.23630.68
2008-10-14567.83674.59567.83672.59
2008-10-10585.92585.94524.52556.73
2008-10-09585.72628.25578.17596.85
2008-10-08645.47645.51571.77576.22
2008-10-07641.38666.81612.21656.87
2008-10-06693.05694.12637.92652.65
2008-10-03712.30729.68697.44703.99
2008-10-02780.38780.38719.67722.18
2008-10-01794.79804.32780.09785.21
2008-09-30814.38814.38766.20786.44
2008-09-29857.21866.07823.38826.83
2008-09-26901.53908.35847.23859.51
2008-09-25886.74896.71873.96891.53
2008-09-24900.77906.34885.15906.28
2008-09-22911.84949.53906.21909.67
2008-09-19850.35918.29850.34899.58
2008-09-18861.23861.23814.47839.75
2008-09-17890.85903.15871.23873.34
2008-09-16933.66933.75868.23879.32
2008-09-12927.24947.68913.69946.23
2008-09-11931.81945.31910.85916.63
2008-09-10954.36954.36928.38938.16
2008-09-091002.511002.51960.39966.87
2008-09-08966.461019.84966.361012.87
2008-09-05975.72975.76944.83953.87
2008-09-041009.171012.89983.73988.35
2008-09-031055.261055.261006.201023.98
2008-09-021061.051088.081049.781059.28
2008-09-011060.731073.301051.191053.23
2008-08-291038.261072.391038.261072.39
2008-08-281044.361045.261022.041026.72
2008-08-271043.171053.281029.801035.10
2008-08-261034.561040.411022.781040.41
2008-08-251049.991060.721046.981049.71
2008-08-221058.401058.971033.211036.84
2008-08-211062.121076.201058.861061.28
2008-08-201038.011065.531036.361049.66
2008-08-191072.751072.751047.561050.36
2008-08-181048.681091.661042.371085.43
2008-08-151049.761057.001032.641049.91
2008-08-141042.281079.751041.171055.43
2008-08-131032.141051.101023.661038.82
2008-08-121078.591079.241039.801040.14
2008-08-111086.711097.301082.461086.04
2008-08-081060.111082.461038.421075.01
2008-08-071089.471089.671059.431074.85
2008-08-061053.571085.981053.371083.09
2008-08-051079.051084.731037.061037.88
2008-08-041161.271167.041084.001090.23
2008-08-011201.241206.251161.101167.71
2008-07-311202.201210.151184.061208.91
2008-07-301185.441204.201182.071200.08
2008-07-291168.291168.321145.601168.11
2008-07-281194.841201.761178.021185.89
2008-07-251210.821210.981180.581183.66
2008-07-241232.801234.791214.591231.46
2008-07-231202.291229.861202.081220.85
2008-07-221171.501196.081153.681195.34
2008-07-181189.411191.221155.891157.27
2008-07-171161.501178.251161.331176.32
2008-07-161160.821170.501127.601143.61
2008-07-151178.521184.811156.241164.14
2008-07-141157.751208.281157.001188.75
2008-07-111149.421160.361133.521150.67
2008-07-101108.571149.351106.611144.00
2008-07-091120.781146.861117.511117.51
2008-07-081141.821143.611102.411106.23
2008-07-071131.501152.811117.821147.94
2008-07-041126.661147.241120.661137.12
2008-07-031124.741136.361098.531116.32
2008-07-021158.421163.951131.991142.09
2008-07-011178.801188.011149.841149.87
2008-06-301151.061176.631143.481167.96
2008-06-271136.611147.841115.481137.74
2008-06-261167.081172.891141.151155.67
2008-06-251175.851176.091134.051163.01
2008-06-241190.351197.791176.901178.57
2008-06-231191.451208.611177.771201.25
2008-06-201223.091233.981203.011208.67
2008-06-191235.441238.161206.851213.82
2008-06-181250.861263.591248.251250.09
2008-06-171266.381270.181251.941257.43
2008-06-161251.231279.001247.771275.52
2008-06-131225.841245.881214.951233.83
2008-06-121264.231264.591213.991220.73
2008-06-111279.771287.211263.211284.57
2008-06-101313.311313.311268.531269.71
2008-06-091334.341334.401298.161301.37
2008-06-061334.841368.571334.841355.40
2008-06-051296.451320.401286.961314.60
2008-06-041308.191308.191289.181295.71
2008-06-031299.721313.091294.441306.82
2008-06-021301.521320.331295.281309.86
2008-05-301299.591319.271296.941298.11
2008-05-291298.351312.301285.451294.54
2008-05-281330.891340.991294.331295.02
2008-05-271306.791319.471298.711312.46
2008-05-261294.641319.891290.751293.66
2008-05-231346.661352.331314.441314.58
2008-05-221341.321364.371293.491352.07
2008-05-211360.151362.771335.221362.05
2008-05-201343.811382.801334.971380.17
2008-05-191309.361338.211308.161336.40
2008-05-161277.741308.191277.461288.68
2008-05-151216.691272.931216.631259.41
2008-05-141167.991203.611167.981199.40
2008-05-131173.931177.351152.791165.49
2008-05-121165.921168.711148.461166.47
2008-05-091206.011212.131180.931184.40
2008-05-081216.211231.161207.341207.34
2008-05-071223.181243.531218.131229.38
2008-05-021193.561205.741190.701205.04
2008-05-011183.501191.231173.851177.41
2008-04-301189.521217.991181.511188.32
2008-04-281188.851209.881186.131206.39
2008-04-251136.071182.501135.821174.25
2008-04-241149.031152.711114.911122.46
2008-04-231123.331155.891119.711143.73
2008-04-221142.541160.821128.931131.62
2008-04-211144.421160.561141.581155.99
2008-04-181101.341130.111099.621126.74
2008-04-171095.441122.051092.931096.99
2008-04-161064.491088.531052.491081.12
2008-04-151022.941062.081015.741054.03
2008-04-141016.161027.571004.501019.62
2008-04-111012.661038.761005.881033.47
2008-04-101002.161025.14989.181006.53
2008-04-091034.311039.121005.631013.23
2008-04-081040.701053.251025.431029.31
2008-04-071049.761054.151026.171049.13
2008-04-041069.901070.621044.721062.42
2008-04-031067.571086.271061.701085.18
2008-04-021049.771078.061049.771070.16
2008-04-011020.441043.871009.091034.27
2008-03-311051.251051.251000.311013.41
2008-03-281042.471069.521030.091063.88
2008-03-271033.281055.641027.181042.94
2008-03-261029.331041.391015.091036.28
2008-03-251042.961049.801025.171038.78
2008-03-24998.521042.90994.201030.66
2008-03-21994.17996.89970.67993.60
2008-03-19947.24989.75947.23986.69
2008-03-18936.85951.19911.29934.66
2008-03-17917.93940.30890.91925.87
2008-03-14958.08965.80918.34930.15
2008-03-13959.48981.13935.20948.61
2008-03-12980.921014.38962.94970.93
2008-03-11914.59972.32900.98968.12
2008-03-10982.16982.42924.28927.54
2008-03-071034.931034.93987.60994.47
2008-03-061068.731080.891047.521050.73
2008-03-051054.001067.421035.661060.94
2008-03-041064.811068.661036.941061.23
2008-03-031119.061119.061054.691055.64
2008-02-291137.391137.391112.151135.09
2008-02-281133.551151.341125.001146.04
2008-02-271156.251165.561136.081145.58
2008-02-261172.811179.011141.321143.08
2008-02-251159.211168.651145.711159.66
2008-02-221124.061152.431119.631147.10
2008-02-211111.871145.181111.661138.86
2008-02-201137.131137.281095.921097.61
2008-02-191126.061147.941106.981128.43
2008-02-181078.791123.091076.401110.82
2008-02-151070.561078.661051.501073.25
2008-02-141056.791085.741056.791083.86
2008-02-131061.981073.361038.411041.26
2008-02-121050.521070.421037.651046.18
2008-02-081088.691101.451028.431038.79
2008-02-071105.481110.641069.431093.56
2008-02-061162.851162.861117.031117.03
2008-02-051172.111201.001166.211180.48
2008-02-041200.591212.761177.341185.33
2008-02-011192.821210.961185.171189.19
2008-01-311171.411203.461148.181192.10
2008-01-301208.611234.661182.121187.01
2008-01-291215.681230.991189.841213.44
2008-01-281256.011267.031186.171196.14
2008-01-251238.601277.031238.291273.64
2008-01-241168.591224.141168.591217.19
2008-01-231130.251172.701130.211153.58
2008-01-221176.681176.691111.901114.63
2008-01-211225.091231.131192.421196.73
2008-01-181168.061238.161159.571237.41
2008-01-171163.471200.541161.341188.12
2008-01-161184.711197.821144.181148.81
2008-01-151247.731249.671202.341204.82
2008-01-111282.071300.121243.941248.01
2008-01-101295.941306.691265.541266.67
2008-01-091229.701294.191215.651293.45
2008-01-081203.981251.531195.251249.77
2008-01-071225.081235.921205.041215.60
2008-01-041280.461294.251235.641242.51

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