業種別株価指数 鉄鋼 日足 時系列データ (2011年)

業種別株価指数 鉄鋼
 
 
始値 
高値 
安値 
終値 
2011-12-30402.19407.99402.08407.99
2011-12-29401.17402.86396.55401.60
2011-12-28404.07406.80403.26403.51
2011-12-27402.84404.29400.47404.14
2011-12-26405.76406.84403.25405.80
2011-12-22403.53403.53397.74399.87
2011-12-21404.66407.18403.26405.64
2011-12-20395.89399.64394.29396.65
2011-12-19403.31403.31393.47396.41
2011-12-16409.65412.37405.70406.75
2011-12-15415.59415.59407.07408.24
2011-12-14418.10420.90414.94419.60
2011-12-13419.17423.38416.95420.66
2011-12-12425.57430.80423.05428.72
2011-12-09418.48419.72414.34415.76
2011-12-08426.37428.57421.28426.07
2011-12-07419.79433.70415.34431.80
2011-12-06428.17430.25415.55416.99
2011-12-05429.56432.00424.58430.67
2011-12-02421.64428.20418.28424.91
2011-12-01409.60427.33409.60422.87
2011-11-30395.69399.00391.47398.77
2011-11-29390.37400.00388.70399.39
2011-11-28381.16389.18379.86384.00
2011-11-25367.63378.30367.63373.33
2011-11-24367.09371.33363.31366.44
2011-11-22365.74377.24363.95375.89
2011-11-21379.77379.77372.20372.36
2011-11-18381.68383.05379.73381.78
2011-11-17384.25392.07380.03388.25
2011-11-16393.05395.29388.00388.39
2011-11-15396.35398.37393.46394.91
2011-11-14399.48404.56395.54401.62
2011-11-11398.19399.38390.75391.56
2011-11-10402.16402.57392.43397.64
2011-11-09402.32413.99402.07413.17
2011-11-08411.80412.61399.05400.27
2011-11-07416.14416.65410.66414.51
2011-11-04420.58420.58413.18418.36
2011-11-02420.02420.41412.79413.45
2011-11-01430.65432.52426.25428.46
2011-10-31440.85444.28435.45437.08
2011-10-28440.11448.30440.11445.65
2011-10-27427.26433.16415.75433.16
2011-10-26426.24430.29417.48427.50
2011-10-25438.90439.20427.07428.85
2011-10-24433.62439.07431.98439.07
2011-10-21431.18432.74427.90429.95
2011-10-20439.93440.05430.63433.48
2011-10-19451.22451.43441.89443.22
2011-10-18447.42449.23443.54445.53
2011-10-17456.31458.40452.37456.81
2011-10-14451.68455.47448.75448.75
2011-10-13454.98458.21453.38455.87
2011-10-12445.13449.89440.69449.67
2011-10-11447.16451.10444.44449.76
2011-10-07436.39443.15435.00437.12
2011-10-06430.27436.95429.48431.15
2011-10-05433.81434.89423.13425.25
2011-10-04431.85432.61424.02429.55
2011-10-03447.36449.11433.71441.39
2011-09-30459.01462.71453.36457.48
2011-09-29452.24457.97448.59457.97
2011-09-28453.97461.75452.03461.75
2011-09-27451.58455.61447.65453.06
2011-09-26465.34465.34440.73442.26
2011-09-22476.38476.97462.10464.15
2011-09-21479.19479.93476.33478.95
2011-09-20485.32486.02475.29476.85
2011-09-16481.74493.15480.17493.03
2011-09-15470.26478.55469.68477.00
2011-09-14464.72469.46458.22460.98
2011-09-13460.33464.83456.23462.46
2011-09-12457.67458.59452.22453.12
2011-09-09470.84472.48466.21467.95
2011-09-08471.37476.56469.14473.60
2011-09-07462.60466.02460.17464.06
2011-09-06459.28459.97452.61454.24
2011-09-05473.23474.81460.54462.15
2011-09-02482.31487.32478.79480.41
2011-09-01478.53489.74478.53486.12
2011-08-31470.33475.99468.33474.00
2011-08-30470.42479.65470.42472.50
2011-08-29460.23469.44456.68461.26
2011-08-26454.56459.25452.50458.74
2011-08-25454.16466.66452.77456.90
2011-08-24458.51460.93445.66447.73
2011-08-23457.55457.89449.18454.96
2011-08-22463.03467.28454.89455.59
2011-08-19469.06473.26463.83466.31
2011-08-18484.75485.27477.13478.71
2011-08-17485.46486.57480.02485.63
2011-08-16488.43490.28484.61486.71
2011-08-15488.54491.53483.58485.77
2011-08-12491.65491.96479.29480.72
2011-08-11480.69486.63477.69484.60
2011-08-10496.94497.03490.60492.45
2011-08-09483.38486.34467.43485.45
2011-08-08502.61504.41492.76496.34
2011-08-05516.56516.57505.70509.16
2011-08-04534.03538.59527.66530.96
2011-08-03535.71537.34530.82532.98
2011-08-02551.15551.15544.21545.64
2011-08-01549.01559.57548.59555.26
2011-07-29542.64554.34541.95547.15
2011-07-28546.85549.75540.03541.81
2011-07-27550.40560.36545.08553.95
2011-07-26548.14558.56546.90555.04
2011-07-25547.14548.50543.99546.82
2011-07-22546.88550.47544.75548.13
2011-07-21544.98544.98539.91541.84
2011-07-20548.41549.08542.34544.20
2011-07-19547.69550.41542.23543.47
2011-07-15549.42551.61548.01550.64
2011-07-14555.67557.72548.62549.58
2011-07-13549.85559.75549.67556.00
2011-07-12553.86555.51551.52552.91
2011-07-11560.19563.71558.49561.33
2011-07-08571.52572.33564.25565.12
2011-07-07568.38571.00565.06566.05
2011-07-06564.21570.18561.53570.18
2011-07-05561.44565.87559.18563.79
2011-07-04560.84562.81557.95560.42
2011-07-01558.65560.43553.15554.84
2011-06-30557.32557.71551.44557.38
2011-06-29550.12551.64546.54551.48
2011-06-28545.20547.77539.26542.11
2011-06-27542.12542.81535.18538.29
2011-06-24535.15540.98531.56540.52
2011-06-23524.39536.24524.28531.71
2011-06-22522.77529.18520.11527.26
2011-06-21515.17519.65512.81519.65
2011-06-20512.69515.49510.85512.93
2011-06-17519.20520.90509.56512.20
2011-06-16511.16526.39510.44518.49
2011-06-15519.13519.34513.79515.39
2011-06-14506.30515.25504.85514.24
2011-06-13505.07509.11503.49506.35
2011-06-10508.51514.31508.34509.81
2011-06-09503.83506.77502.27505.91
2011-06-08505.00506.41502.05505.77
2011-06-07503.09507.57502.13507.19
2011-06-06506.84510.68503.31505.07
2011-06-03514.78517.32506.90507.40
2011-06-02516.06517.36513.43515.80
2011-06-01524.37526.14520.63526.14
2011-05-31514.72525.59514.44525.23
2011-05-30516.03518.57511.96515.56
2011-05-27516.63522.03514.31518.49
2011-05-26516.84521.82515.07519.32
2011-05-25519.14520.22512.97513.74
2011-05-24509.41519.06509.23516.64
2011-05-23520.70520.70513.56516.10
2011-05-20529.03535.32524.93525.52
2011-05-19537.89538.42530.42531.03
2011-05-18529.97535.92526.35533.77
2011-05-17521.65527.96519.65527.71
2011-05-16530.92531.56523.76525.28
2011-05-13548.54549.14532.66536.88
2011-05-12556.98557.42548.56548.56
2011-05-11568.00568.00559.27560.75
2011-05-10559.58563.93556.61563.27
2011-05-09562.71563.35558.44560.61
2011-05-06559.47561.39557.98559.94
2011-05-02558.78567.21557.94565.32
2011-04-28548.45554.19547.22551.35
2011-04-27545.06549.49543.48545.92
2011-04-26546.71546.99540.62541.59
2011-04-25552.76555.41545.85548.79
2011-04-22547.13551.18542.90549.13
2011-04-21545.83555.03543.44552.82
2011-04-20539.87543.51538.69542.33
2011-04-19536.66539.13533.42535.81
2011-04-18548.20548.45542.73542.73
2011-04-15553.38553.38547.21548.73
2011-04-14553.52557.42549.22555.17
2011-04-13548.59555.83548.57555.08
2011-04-12557.50561.08550.65554.11
2011-04-11559.78568.87558.93564.12
2011-04-08553.62564.52548.95561.21
2011-04-07558.83564.60555.39555.39
2011-04-06571.72571.72555.29556.87
2011-04-05579.78579.78565.57572.23
2011-04-04586.62592.45580.97581.77
2011-04-01592.57594.55582.99584.17
2011-03-31596.07596.17583.98589.82
2011-03-30582.52594.68577.72594.62
2011-03-29581.13585.62571.36581.48
2011-03-28576.12586.37574.74582.23
2011-03-25581.41581.41562.41572.30
2011-03-24581.39584.38569.98575.07
2011-03-23586.10590.24575.85582.44
2011-03-22557.81590.30557.77585.66
2011-03-18530.59547.90530.59543.55
2011-03-17511.47536.71502.47523.26
2011-03-16497.49529.99496.41525.96
2011-03-15547.03547.54439.64486.32
2011-03-14583.49583.49546.61560.52
2011-03-11601.10605.06598.06599.03
2011-03-10615.62615.62603.47606.84
2011-03-09619.03622.29615.53618.32
2011-03-08616.25619.88614.53615.63
2011-03-07624.33624.33614.09618.03
2011-03-04633.77634.58626.22628.05
2011-03-03625.18629.21623.35627.98
2011-03-02629.66632.01624.02624.47
2011-03-01634.16638.44633.33638.44
2011-02-28625.39636.07618.55633.71
2011-02-25626.65631.52623.04627.22
2011-02-24630.77631.58621.44625.29
2011-02-23633.93641.26632.89634.55
2011-02-22647.90648.53637.89640.56
2011-02-21652.76654.21649.05652.37
2011-02-18657.14657.40652.07655.55
2011-02-17659.86660.91655.15658.85
2011-02-16659.36662.49655.91657.33
2011-02-15656.02660.16654.71656.87
2011-02-14656.37657.07647.55653.20
2011-02-10643.42656.61642.58650.31
2011-02-09656.43659.77644.09645.85
2011-02-08657.26661.60652.35654.28
2011-02-07666.37667.46649.16654.77
2011-02-04635.97678.38635.96659.12
2011-02-03615.85621.61615.85621.28
2011-02-02611.28619.02611.24615.16
2011-02-01604.79607.13602.71604.60
2011-01-31597.81606.32597.51603.09
2011-01-28619.89620.50605.09607.50
2011-01-27613.61623.49613.61622.01
2011-01-26612.92618.44611.06611.81
2011-01-25608.65617.49604.94614.92
2011-01-24610.84613.20606.75609.59
2011-01-21624.72625.43608.27610.00
2011-01-20622.60628.83621.39623.73
2011-01-19628.17630.92623.09625.53
2011-01-18629.33629.67622.97628.70
2011-01-17642.73643.27633.19635.40
2011-01-14644.79647.28638.07638.07
2011-01-13650.20650.92642.47646.74
2011-01-12652.22653.97643.10644.20
2011-01-11638.32651.62636.66646.90
2011-01-07635.54637.83632.10632.93
2011-01-06632.13638.08630.27634.89
2011-01-05631.81631.91624.78627.50
2011-01-04630.04631.76627.89629.89

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