業種別株価指数 鉄鋼 日足 時系列データ (2009年)

業種別株価指数 鉄鋼
 
 
始値 
高値 
安値 
終値 
2009-12-30737.37737.99722.21722.21
2009-12-29726.74733.32724.20731.83
2009-12-28720.39735.81720.39727.79
2009-12-25722.44723.74716.63718.29
2009-12-24705.92725.01705.34722.68
2009-12-22693.13701.78690.19698.35
2009-12-21699.95700.08688.54689.24
2009-12-18692.75700.93692.49697.69
2009-12-17692.73704.69690.92700.03
2009-12-16696.09700.36686.00689.97
2009-12-15687.80692.32685.60688.78
2009-12-14689.01692.46678.79686.29
2009-12-11677.78689.46667.44688.05
2009-12-10673.35684.25666.87672.25
2009-12-09673.20677.17667.91674.53
2009-12-08674.47681.13672.56680.63
2009-12-07677.77684.07669.73683.65
2009-12-04674.40675.42664.41669.59
2009-12-03651.49672.64651.49669.38
2009-12-02627.83645.58627.62641.61
2009-12-01605.08629.16602.58628.86
2009-11-30603.46615.63601.12611.26
2009-11-27609.05609.84591.66595.04
2009-11-26608.52625.24607.65620.37
2009-11-25609.59615.02606.12611.01
2009-11-24614.95623.92606.36606.36
2009-11-20604.05615.25602.28610.83
2009-11-19620.54621.09606.84612.67
2009-11-18640.83641.49621.83627.68
2009-11-17648.36653.08642.49644.44
2009-11-16646.85650.60639.54644.86
2009-11-13647.14649.60638.71647.39
2009-11-12662.51664.00648.31650.82
2009-11-11663.60664.65656.94658.47
2009-11-10666.98674.27661.69664.26
2009-11-09657.39670.21653.35658.16
2009-11-06660.67661.84655.61660.10
2009-11-05657.39659.81648.32652.14
2009-11-04651.23664.98649.55658.48
2009-11-02662.78662.79649.44656.62
2009-10-30660.37674.35659.77674.35
2009-10-29643.08656.75636.42651.10
2009-10-28659.90661.05649.49653.18
2009-10-27676.07676.07661.18665.73
2009-10-26689.49699.14680.09683.35
2009-10-23704.01704.75685.22690.13
2009-10-22696.63705.02692.04696.82
2009-10-21695.15704.86692.06704.02
2009-10-20710.58713.38697.43701.10
2009-10-19691.67706.52688.47706.34
2009-10-16710.06711.71696.96700.77
2009-10-15705.32715.20704.62709.69
2009-10-14697.93698.53682.61693.84
2009-10-13680.59704.60680.53692.98
2009-10-09659.20671.56657.07669.21
2009-10-08650.18657.35641.66652.14
2009-10-07627.00647.98626.04644.08
2009-10-06617.79619.95609.15618.64
2009-10-05625.74625.75606.32608.68
2009-10-02634.40634.40614.90623.38
2009-10-01647.41658.06642.55645.78
2009-09-30651.01654.76644.19651.00
2009-09-29655.07657.46646.97650.79
2009-09-28666.20666.20641.36644.79
2009-09-25692.27692.66673.23676.83
2009-09-24698.88704.99695.02702.67
2009-09-18695.01698.74683.94698.74
2009-09-17686.40706.02686.16701.66
2009-09-16680.45687.68673.90676.14
2009-09-15677.94683.55666.65670.34
2009-09-14687.42687.46673.32677.49
2009-09-11703.71703.71687.10689.95
2009-09-10693.36704.41692.25703.78
2009-09-09687.72692.49682.12689.87
2009-09-08696.16697.96685.26694.00
2009-09-07686.43696.57683.43695.99
2009-09-04695.64696.99675.90677.21
2009-09-03686.91699.21686.73696.89
2009-09-02694.42695.58685.82690.92
2009-09-01703.35710.58699.90705.21
2009-08-31724.97734.17706.29709.08
2009-08-28726.32727.13715.42720.36
2009-08-27736.50737.32719.25726.64
2009-08-26744.29748.30737.67744.12
2009-08-25743.77751.71738.97740.67
2009-08-24737.78750.53736.97748.02
2009-08-21741.23746.95716.97726.60
2009-08-20736.86741.80725.49738.21
2009-08-19740.92751.31729.32730.82
2009-08-18735.21742.42731.53738.48
2009-08-17761.50765.04743.22746.90
2009-08-14762.35773.30762.35767.62
2009-08-13755.16765.25752.89765.25
2009-08-12750.63752.01743.48745.24
2009-08-11757.95761.10754.51760.38
2009-08-10759.33765.76754.04762.14
2009-08-07749.24750.16731.57748.38
2009-08-06741.46757.72740.87753.53
2009-08-05753.46757.21737.05738.93
2009-08-04760.52767.12747.89751.20
2009-08-03748.20753.13741.11750.01
2009-07-31749.79753.31741.18751.07
2009-07-30747.03747.03727.18743.49
2009-07-29737.23768.69734.69741.69
2009-07-28727.19748.47722.77745.43
2009-07-27719.05725.71718.77721.72
2009-07-24719.32722.70709.60713.27
2009-07-23700.59711.84696.13707.01
2009-07-22684.10708.18680.56706.62
2009-07-21666.45687.37666.36687.37
2009-07-17665.69667.68652.62655.83
2009-07-16655.61671.37655.44657.54
2009-07-15647.58656.68638.21644.21
2009-07-14631.83647.74631.79638.77
2009-07-13638.99646.55616.93620.62
2009-07-10655.70662.57642.57646.05
2009-07-09649.64663.96647.33650.45
2009-07-08668.00668.00650.91657.31
2009-07-07697.01699.04675.24678.49
2009-07-06704.50706.66690.47694.47
2009-07-03709.96715.72703.55713.13
2009-07-02724.36729.74719.07721.15
2009-07-01719.94731.31712.05718.31
2009-06-30717.96731.85717.96725.81
2009-06-29725.70729.15705.70706.58
2009-06-26730.82734.31720.51725.97
2009-06-25702.91724.37700.00719.61
2009-06-24701.87703.88693.58697.91
2009-06-23708.39708.71688.30693.10
2009-06-22723.77726.13712.55720.14
2009-06-19728.49739.94715.67720.42
2009-06-18746.48746.48714.71720.97
2009-06-17732.01755.96731.33750.65
2009-06-16762.00762.00731.89734.29
2009-06-15787.26798.73772.67774.07
2009-06-12784.26786.92775.15781.15
2009-06-11755.29782.17754.57775.32
2009-06-10723.24745.84722.40745.74
2009-06-09726.04731.78715.77716.20
2009-06-08736.78739.38724.55730.99
2009-06-05740.36741.44726.59732.38
2009-06-04730.24741.31728.41728.74
2009-06-03742.19750.19734.92739.75
2009-06-02751.19766.48738.47738.92
2009-06-01707.77740.68706.29739.19
2009-05-29704.86715.17702.23710.05
2009-05-28686.52700.70685.80696.39
2009-05-27689.63700.91689.59693.84
2009-05-26682.96682.96672.19679.10
2009-05-25667.74685.62667.74679.26
2009-05-22663.23668.06655.31658.96
2009-05-21666.66675.60663.15673.17
2009-05-20665.08678.12664.28675.24
2009-05-19641.51656.29641.44656.29
2009-05-18646.39646.50626.28630.37
2009-05-15653.37658.22648.06656.78
2009-05-14666.70667.30644.04645.35
2009-05-13683.71686.03668.69676.74
2009-05-12688.77692.81680.98681.81
2009-05-11705.28712.15690.79699.70
2009-05-08692.78697.04684.01696.62
2009-05-07670.29699.11670.29696.09
2009-05-01635.12661.66630.64658.95
2009-04-30632.18645.32627.85630.45
2009-04-28657.84657.84621.56621.56
2009-04-27665.98672.46654.84661.94
2009-04-24680.16680.16658.84660.44
2009-04-23689.40689.61667.14686.01
2009-04-22704.00713.69674.52686.93
2009-04-21708.17708.17686.62694.84
2009-04-20684.42726.97684.42720.09
2009-04-17634.04681.01633.66678.99
2009-04-16623.92643.98618.76622.86
2009-04-15612.90622.26600.47612.86
2009-04-14623.97626.00601.68611.88
2009-04-13582.66619.16577.03614.16
2009-04-10588.92592.90575.67584.48
2009-04-09565.97579.95564.02578.10
2009-04-08562.95563.39551.09557.16
2009-04-07583.61585.92569.41573.54
2009-04-06590.73599.95586.00589.19
2009-04-03567.62584.44567.31580.03
2009-04-02536.68557.65536.63556.25
2009-04-01521.38534.06519.94526.72
2009-03-31523.05537.08516.57517.27
2009-03-30567.82571.10529.23529.75
2009-03-27570.41584.57567.09567.40
2009-03-26560.67565.34552.04564.82
2009-03-25555.91568.31553.29564.90
2009-03-24543.64555.39543.31548.68
2009-03-23520.44534.28516.24532.53
2009-03-19520.38526.11512.60513.98
2009-03-18518.62529.45511.99514.24
2009-03-17505.28514.68497.10511.10
2009-03-16485.72504.16485.72501.51
2009-03-13474.94483.72474.67482.36
2009-03-12485.83487.29463.18466.65
2009-03-11489.83502.90489.56492.77
2009-03-10483.27485.86477.17479.23
2009-03-09495.44499.97482.92486.38
2009-03-06500.76502.94490.96490.96
2009-03-05504.62520.37504.62510.92
2009-03-04476.68497.56476.30495.98
2009-03-03475.37484.44470.87479.66
2009-03-02492.11493.37483.84486.27
2009-02-27485.18503.22484.47502.40
2009-02-26475.24491.25474.85480.56
2009-02-25481.43483.34468.72476.17
2009-02-24475.12475.36463.99471.88
2009-02-23473.46486.27466.88485.63
2009-02-20494.54494.54479.88482.91
2009-02-19502.96504.77493.58495.39
2009-02-18490.67502.99489.16499.65
2009-02-17520.17520.19501.14501.14
2009-02-16521.53527.19514.58524.02
2009-02-13525.63528.81514.74521.84
2009-02-12529.47537.01521.01522.97
2009-02-10559.15559.15534.12535.45
2009-02-09571.28573.56550.55552.00
2009-02-06576.90581.60553.58561.50
2009-02-05553.23578.64553.10567.28
2009-02-04536.77553.98530.74551.86
2009-02-03520.68547.29519.75528.19
2009-02-02515.85532.92511.62522.30
2009-01-30537.75539.06521.59525.25
2009-01-29556.22563.89537.99548.69
2009-01-28540.60553.37528.22546.73
2009-01-27514.65550.12513.67544.80
2009-01-26510.29511.98500.54506.44
2009-01-23533.89533.89512.04512.82
2009-01-22554.20555.34533.46541.49
2009-01-21550.80554.69544.63547.72
2009-01-20562.68562.86549.00560.90
2009-01-19570.72572.43563.09564.73
2009-01-16556.16562.99553.35562.52
2009-01-15553.71553.73542.85546.55
2009-01-14566.01574.08559.08564.82
2009-01-13587.76587.76558.42560.10
2009-01-09604.90610.87590.14599.09
2009-01-08625.76625.76604.38605.37
2009-01-07616.08644.68613.48636.89
2009-01-06608.57612.87600.14606.98
2009-01-05579.54603.34579.10600.26

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