業種別株価指数 鉄鋼 日足 時系列データ (2010年)

業種別株価指数 鉄鋼
 
 
始値 
高値 
安値 
終値 
2010-12-30631.81632.93623.55624.64
2010-12-29631.43633.61628.88633.44
2010-12-28633.50635.83630.81631.91
2010-12-27631.94636.39631.28634.09
2010-12-24635.84636.29631.04632.46
2010-12-22635.01641.41635.01637.88
2010-12-21633.54638.90632.18635.28
2010-12-20633.88639.14630.17634.20
2010-12-17637.37640.29633.25635.08
2010-12-16635.40639.16633.45635.99
2010-12-15646.22647.52634.74635.96
2010-12-14634.77643.20634.77642.89
2010-12-13625.79635.89625.74635.89
2010-12-10619.49623.63617.80621.08
2010-12-09620.52621.72614.40617.36
2010-12-08611.79621.38609.93620.17
2010-12-07611.88612.67607.85610.42
2010-12-06606.27614.22606.27613.46
2010-12-03608.33608.59601.26602.11
2010-12-02604.13606.03599.73601.72
2010-12-01593.46595.81588.19593.10
2010-11-30607.33608.70591.76591.76
2010-11-29605.60613.93604.81612.45
2010-11-26597.95611.21597.69603.43
2010-11-25602.62602.62594.52596.58
2010-11-24592.49597.33587.92595.81
2010-11-22601.45607.22600.85604.81
2010-11-19600.74603.29596.22596.72
2010-11-18583.30593.98580.54593.48
2010-11-17579.49583.73578.36583.44
2010-11-16595.78596.49582.12587.16
2010-11-15590.85591.15584.07590.24
2010-11-12588.02594.22586.28588.22
2010-11-11594.59594.59588.84591.60
2010-11-10589.24598.24588.60593.23
2010-11-09581.29585.96579.09583.26
2010-11-08587.29588.50581.45584.42
2010-11-05573.06583.98572.03580.47
2010-11-04556.87567.27556.87562.63
2010-11-02547.89551.61546.19547.91
2010-11-01543.34553.20542.55547.20
2010-10-29551.13554.38539.84549.79
2010-10-28551.59559.77548.82555.44
2010-10-27564.94565.10550.95556.22
2010-10-26561.84568.12561.84562.43
2010-10-25570.45571.43563.01565.93
2010-10-22565.76572.66564.80567.48
2010-10-21573.91574.70565.76568.99
2010-10-20574.41577.10568.39575.76
2010-10-19576.38582.58575.06581.93
2010-10-18577.47579.95572.84576.16
2010-10-15582.62582.62573.81576.44
2010-10-14580.48589.45579.14585.47
2010-10-13582.19584.75572.79575.04
2010-10-12598.01598.79578.37580.45
2010-10-08597.12602.53595.77596.16
2010-10-07597.33603.12596.11599.76
2010-10-06594.37599.75591.97598.97
2010-10-05581.68590.67577.80588.63
2010-10-04588.99593.74583.99585.53
2010-10-01597.07597.21585.70590.90
2010-09-30608.21608.22592.07593.87
2010-09-29602.77611.13601.96607.06
2010-09-28599.69609.00599.21602.30
2010-09-27599.47601.30595.91600.51
2010-09-24596.13601.92589.74594.12
2010-09-22606.55607.25601.99604.50
2010-09-21620.79620.96608.41609.65
2010-09-17614.08618.75612.30616.74
2010-09-16623.53624.06609.14610.09
2010-09-15607.42623.16600.48617.30
2010-09-14611.29613.06605.98608.45
2010-09-13615.43617.74608.96609.87
2010-09-10613.66618.30609.76610.73
2010-09-09604.11607.86600.11607.08
2010-09-08597.18600.50590.23594.54
2010-09-07596.61614.65596.09606.35
2010-09-06592.16597.63589.72597.63
2010-09-03582.09586.82581.33586.14
2010-09-02586.67586.80572.79579.18
2010-09-01566.09577.23564.67574.98
2010-08-31578.96580.33563.69565.40
2010-08-30590.05598.50587.03589.50
2010-08-27569.50581.90567.94580.16
2010-08-26577.83578.81571.79576.98
2010-08-25576.05577.55569.61572.74
2010-08-24581.90585.59577.17583.20
2010-08-23597.10598.46586.96589.10
2010-08-20595.18603.20595.14597.21
2010-08-19597.10607.26596.21605.82
2010-08-18591.95596.57586.49595.32
2010-08-17579.92586.04576.38582.98
2010-08-16582.28588.74577.64587.06
2010-08-13587.05589.63582.55587.49
2010-08-12583.93587.83578.74587.83
2010-08-11606.59607.03596.56597.84
2010-08-10621.11626.25610.93613.98
2010-08-09608.87616.78607.00616.37
2010-08-06607.36617.23607.17613.69
2010-08-05610.45614.44606.82611.53
2010-08-04605.87607.39599.74601.51
2010-08-03612.61616.46607.10613.22
2010-08-02603.90607.05597.53599.56
2010-07-30615.62615.62599.88603.75
2010-07-29618.19623.13615.67621.24
2010-07-28610.41625.19608.26623.17
2010-07-27608.90613.95599.75601.03
2010-07-26608.86619.82608.86610.33
2010-07-23593.87605.49591.95603.95
2010-07-22581.05585.69578.49582.78
2010-07-21593.37598.76586.18589.00
2010-07-20590.37591.30583.33585.92
2010-07-16599.45605.76595.37599.41
2010-07-15615.10615.31605.06606.55
2010-07-14622.05623.54616.84618.27
2010-07-13623.31626.50606.02608.49
2010-07-12609.05629.21609.05621.56
2010-07-09612.91614.18606.19609.67
2010-07-08609.15615.18608.85613.35
2010-07-07597.56604.82591.70595.07
2010-07-06581.67601.60576.75601.53
2010-07-05587.10592.08584.78587.12
2010-07-02586.34592.95581.04587.89
2010-07-01593.66594.98582.52584.14
2010-06-30598.48602.35594.10601.26
2010-06-29618.06624.87610.19612.41
2010-06-28625.57626.38616.69618.19
2010-06-25625.44628.28620.50623.06
2010-06-24633.86641.09632.66635.11
2010-06-23637.48640.42633.00635.96
2010-06-22645.62656.11645.59648.59
2010-06-21638.87656.79637.44654.20
2010-06-18635.64636.13628.80631.51
2010-06-17639.64644.05636.67638.01
2010-06-16634.15644.93631.96643.68
2010-06-15625.59628.90624.46625.27
2010-06-14630.89632.84627.45630.69
2010-06-11627.13630.44623.83624.80
2010-06-10611.82616.36602.13614.49
2010-06-09613.56618.55604.46606.04
2010-06-08616.13621.93611.79616.15
2010-06-07633.09633.09618.97621.03
2010-06-04652.51654.56646.37649.66
2010-06-03650.36658.57648.77656.71
2010-06-02646.37650.80633.96637.10
2010-06-01651.53656.62645.69654.41
2010-05-31645.42661.23645.34654.97
2010-05-28656.23659.24642.70647.00
2010-05-27620.80643.96620.42643.20
2010-05-26634.01638.47622.14627.51
2010-05-25645.38647.15621.98624.46
2010-05-24644.91653.31634.04651.09
2010-05-21636.54641.59627.86640.99
2010-05-20659.87667.22649.59652.72
2010-05-19652.90667.22646.26665.35
2010-05-18677.26678.44659.19662.45
2010-05-17683.79688.17671.22673.35
2010-05-14691.04699.81687.31691.88
2010-05-13694.36700.31691.16699.00
2010-05-12700.82704.91680.04682.32
2010-05-11713.76715.01691.96692.73
2010-05-10686.57706.95683.85704.91
2010-05-07672.67697.50665.11688.66
2010-05-06704.22705.00688.07690.32
2010-04-30732.17732.17717.35720.28
2010-04-28726.69727.59719.47721.20
2010-04-27736.37741.97735.23741.51
2010-04-26735.68742.48734.19741.05
2010-04-23730.07731.46723.88730.11
2010-04-22737.17737.17722.41728.20
2010-04-21743.82754.60738.78742.46
2010-04-20742.31743.50732.20733.76
2010-04-19732.72745.02732.37736.29
2010-04-16757.68757.68744.88745.55
2010-04-15758.90768.43756.12762.51
2010-04-14754.08757.07744.82749.56
2010-04-13772.30772.59753.02758.03
2010-04-12781.23782.10773.44773.44
2010-04-09770.26778.97769.76777.34
2010-04-08762.89769.74762.66763.76
2010-04-07771.50774.63763.03772.22
2010-04-06785.30785.30763.95768.40
2010-04-05782.60783.12778.51782.05
2010-04-02774.94779.66767.61775.35
2010-04-01768.76771.21760.10770.63
2010-03-31773.88776.56763.00764.31
2010-03-30758.89771.34757.66769.89
2010-03-29734.64752.13734.53750.51
2010-03-26732.87740.46730.97740.46
2010-03-25734.29736.78727.75729.74
2010-03-24736.83737.78727.59729.71
2010-03-23734.99738.88728.03729.27
2010-03-19726.30735.12726.30732.92
2010-03-18724.92732.36721.55722.98
2010-03-17713.67726.73712.70724.52
2010-03-16706.39712.98706.04710.55
2010-03-15712.69712.69704.98710.63
2010-03-12707.16711.29702.80709.80
2010-03-11709.06711.40701.26704.57
2010-03-10711.98716.43709.11709.45
2010-03-09716.48716.48710.12712.50
2010-03-08713.07717.65709.97717.34
2010-03-05691.29698.94691.29698.94
2010-03-04701.42701.42683.18684.52
2010-03-03680.13694.36678.95694.19
2010-03-02676.21681.25672.70679.04
2010-03-01667.45675.85667.23672.93
2010-02-26660.88669.77658.88667.23
2010-02-25666.75672.94657.86659.94
2010-02-24657.09660.44652.91659.70
2010-02-23663.07669.32655.90667.51
2010-02-22663.17670.58662.10665.07
2010-02-19664.99668.72649.37649.63
2010-02-18670.50670.70660.58665.03
2010-02-17650.23669.34648.77668.42
2010-02-16640.25642.01637.01638.63
2010-02-15646.53648.27638.56639.37
2010-02-12650.65653.42641.75648.25
2010-02-10647.75655.01642.01642.66
2010-02-09642.83645.28634.16637.93
2010-02-08640.29652.32637.96642.73
2010-02-05647.52648.60641.04643.88
2010-02-04678.62679.22659.52663.25
2010-02-03683.14683.42671.70674.50
2010-02-02663.17676.75661.24672.73
2010-02-01661.29664.24649.19655.10
2010-01-29657.56662.22649.29657.38
2010-01-28682.01692.71662.06664.30
2010-01-27691.35692.25675.29675.33
2010-01-26705.91715.16692.35692.35
2010-01-25702.33711.28697.16704.93
2010-01-22708.77709.08700.60708.72
2010-01-21708.18724.64700.13724.64
2010-01-20734.27736.76715.17716.92
2010-01-19731.53737.47721.22722.70
2010-01-18731.04734.59726.43727.47
2010-01-15743.58743.58728.05736.90
2010-01-14746.16751.81741.71746.69
2010-01-13758.22760.75741.98743.78
2010-01-12744.78771.46744.78770.90
2010-01-08752.05754.26733.05740.97
2010-01-07743.91756.35740.08743.21
2010-01-06736.42742.73732.19742.45
2010-01-05730.40744.35728.24728.81
2010-01-04728.01730.45718.87722.01

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