業種別株価指数 鉄鋼 日足 時系列データ (2012年)

業種別株価指数 鉄鋼
 
 
始値 
高値 
安値 
終値 
2012-12-28430.83432.18424.26427.49
2012-12-27430.81435.47424.41426.15
2012-12-26412.61424.24411.79422.99
2012-12-25414.78417.20408.22408.73
2012-12-21424.16426.73404.89405.10
2012-12-20409.03421.65407.89416.01
2012-12-19398.80414.44397.90414.33
2012-12-18388.20394.75385.45390.31
2012-12-17385.00390.27382.45385.99
2012-12-14369.41377.94367.94376.86
2012-12-13375.62377.72371.36371.36
2012-12-12369.46370.92366.80370.61
2012-12-11364.47367.09363.39366.08
2012-12-10367.47369.95364.33365.77
2012-12-07364.64366.39362.20365.55
2012-12-06364.82365.58360.44365.15
2012-12-05358.63365.21356.10360.97
2012-12-04361.00362.46357.30360.39
2012-12-03363.43367.72358.62364.76
2012-11-30363.15367.26358.86361.28
2012-11-29357.51364.88355.62363.74
2012-11-28361.99361.99349.83352.97
2012-11-27367.63369.85361.46364.71
2012-11-26371.94375.93369.82371.06
2012-11-22358.57365.51357.96365.35
2012-11-21352.18356.06346.97354.71
2012-11-20355.08355.20345.98349.10
2012-11-19347.75351.87345.29349.89
2012-11-16334.24341.02334.14340.50
2012-11-15317.20332.47315.14330.90
2012-11-14317.78317.82313.78314.93
2012-11-13318.92321.21315.79318.76
2012-11-12320.10321.65318.45318.45
2012-11-09322.69323.57319.65321.97
2012-11-08330.06332.25325.58327.33
2012-11-07337.25338.36334.10336.56
2012-11-06332.50332.50329.31331.21
2012-11-05334.10336.21332.80335.35
2012-11-02338.47338.80334.88338.58
2012-11-01334.93335.64330.46334.29
2012-10-31327.94337.37327.94336.11
2012-10-30327.62331.59324.41324.41
2012-10-29331.44333.59324.94327.52
2012-10-26336.62341.42329.91329.91
2012-10-25326.86336.42325.98336.40
2012-10-24323.21328.10320.84322.42
2012-10-23338.62339.48327.20329.91
2012-10-22327.97336.66327.72333.90
2012-10-19337.12340.78332.18335.87
2012-10-18334.74341.25334.38338.66
2012-10-17330.44334.53327.22332.61
2012-10-16324.87327.13321.34326.68
2012-10-15314.01325.75311.68319.44
2012-10-12307.22317.14306.27314.49
2012-10-11300.80309.09299.95304.49
2012-10-10304.71307.67302.43305.80
2012-10-09314.65316.69310.74312.81
2012-10-05312.89315.00308.93313.56
2012-10-04311.68315.60306.17310.72
2012-10-03314.32317.41309.20309.95
2012-10-02315.83320.12314.50315.03
2012-10-01313.86315.32307.54312.66
2012-09-28324.45325.12316.05318.44
2012-09-27315.71323.70315.22318.35
2012-09-26319.15322.78315.33317.56
2012-09-25322.90328.63320.43324.40
2012-09-24334.33334.63324.97327.42
2012-09-21341.25341.99333.72338.87
2012-09-20350.05353.27338.96343.89
2012-09-19350.05355.16345.25352.45
2012-09-18345.33350.92340.22350.10
2012-09-14342.51351.39341.25350.11
2012-09-13331.53336.74329.06335.13
2012-09-12325.56330.36323.72330.26
2012-09-11327.15330.03318.55322.86
2012-09-10322.87331.98318.88330.58
2012-09-07311.11325.01310.86325.01
2012-09-06303.73305.12298.85302.68
2012-09-05307.67307.67301.58303.73
2012-09-04311.87314.02307.28310.38
2012-09-03310.32314.15298.82309.26
2012-08-31314.12317.22308.89308.89
2012-08-30328.16328.16318.78322.06
2012-08-29329.48332.67327.62331.03
2012-08-28338.67339.39326.98328.34
2012-08-27343.85344.67336.74338.15
2012-08-24338.94341.98336.10341.08
2012-08-23341.02347.86336.59346.65
2012-08-22348.77349.75342.20344.37
2012-08-21350.80352.02348.70350.31
2012-08-20355.73358.47349.27352.91
2012-08-17345.74354.37344.42354.05
2012-08-16331.35341.62331.01340.97
2012-08-15338.67339.26322.90329.16
2012-08-14339.35345.04334.89337.95
2012-08-13336.17340.94335.67338.94
2012-08-10338.62345.24334.85338.63
2012-08-09330.23341.62330.15339.23
2012-08-08332.16340.40327.26331.99
2012-08-07314.72327.48314.50326.87
2012-08-06320.82322.28313.43315.38
2012-08-03317.09317.52309.05313.87
2012-08-02320.06327.79320.06323.82
2012-08-01321.75322.40316.04318.33
2012-07-31318.34329.78314.90328.28
2012-07-30338.00338.15316.69321.80
2012-07-27320.54332.21320.34329.99
2012-07-26308.09317.78304.50314.34
2012-07-25315.50315.50302.20304.41
2012-07-24318.03322.01315.63317.97
2012-07-23320.02327.01318.76319.77
2012-07-20337.95338.08327.50328.80
2012-07-19338.30341.23336.42339.14
2012-07-18337.39339.80334.58335.35
2012-07-17350.31350.38335.36335.96
2012-07-13349.95356.48349.39351.08
2012-07-12357.01358.55350.34350.75
2012-07-11359.12359.26355.93357.08
2012-07-10365.36365.91359.54359.54
2012-07-09366.65366.65360.96363.50
2012-07-06373.02375.34368.19370.93
2012-07-05375.73380.32373.59374.82
2012-07-04381.93382.33373.64374.86
2012-07-03381.59385.86379.19380.88
2012-07-02387.58387.65380.66382.89
2012-06-29374.01384.99371.51381.14
2012-06-28375.05377.62373.34375.68
2012-06-27369.50370.17365.11369.52
2012-06-26371.34372.03363.61368.71
2012-06-25382.98383.39374.69374.78
2012-06-22375.05380.35374.24377.54
2012-06-21384.53387.38378.57381.42
2012-06-20378.51380.93377.53380.33
2012-06-19374.99377.59371.42372.20
2012-06-18375.30381.98375.30378.54
2012-06-15370.78372.62364.21366.59
2012-06-14362.32367.38361.68366.22
2012-06-13363.30368.19362.13366.14
2012-06-12357.72363.29353.15359.71
2012-06-11364.93369.73363.33366.29
2012-06-08368.73368.93353.98357.03
2012-06-07370.39371.83365.47368.26
2012-06-06354.55363.37349.04362.32
2012-06-05343.55354.18342.76352.30
2012-06-04348.04348.21341.17341.85
2012-06-01363.93365.14354.58357.10
2012-05-31363.01369.83361.29369.83
2012-05-30370.88372.65363.08371.60
2012-05-29362.64371.81358.41371.74
2012-05-28367.26367.28360.89362.37
2012-05-25377.23377.23365.14366.95
2012-05-24372.95377.96370.38375.71
2012-05-23383.69384.66373.25373.52
2012-05-22381.80385.39380.46383.13
2012-05-21375.51380.29371.89374.48
2012-05-18381.67381.67371.66375.76
2012-05-17376.51393.98375.77392.10
2012-05-16380.52385.69372.97377.22
2012-05-15381.20384.32375.92380.03
2012-05-14390.11395.28384.78386.99
2012-05-11399.73399.95390.24390.75
2012-05-10395.36406.00394.90398.54
2012-05-09400.31403.40394.96397.59
2012-05-08404.79408.18402.23405.21
2012-05-07403.07403.81397.79401.40
2012-05-02415.73417.23413.24413.38
2012-05-01422.67423.35409.82411.58
2012-04-27428.06436.69423.55425.93
2012-04-26431.45433.58423.15426.18
2012-04-25435.00435.60428.58429.69
2012-04-24427.88432.35427.63428.94
2012-04-23438.59442.17433.09434.15
2012-04-20439.56439.72431.37434.15
2012-04-19442.93448.64439.97441.72
2012-04-18445.01449.30443.58448.51
2012-04-17442.03444.41434.05435.32
2012-04-16438.69448.31438.69440.77
2012-04-13453.16454.48440.27441.95
2012-04-12435.97447.51431.60445.64
2012-04-11435.48437.96430.05434.51
2012-04-10450.93457.24443.67444.29
2012-04-09451.12455.94448.44448.63
2012-04-06462.13464.46456.16458.80
2012-04-05464.14472.09459.63469.31
2012-04-04483.16484.95472.54472.57
2012-04-03481.04485.20479.09482.68
2012-04-02491.56492.60481.28482.18
2012-03-30485.06490.27483.93486.58
2012-03-29492.22494.41483.21485.64
2012-03-28495.86497.75491.02497.16
2012-03-27495.49499.59493.23498.01
2012-03-26484.11489.56483.73485.44
2012-03-23481.69485.26479.22483.73
2012-03-22493.68496.52485.58490.64
2012-03-21504.32504.32496.88498.11
2012-03-19510.41511.19504.56507.18
2012-03-16501.24505.14496.69505.14
2012-03-15503.35506.77496.24501.32
2012-03-14496.71501.50495.27499.40
2012-03-13483.93491.81483.57484.59
2012-03-12491.61494.43482.66483.11
2012-03-09474.67488.96474.14482.89
2012-03-08466.69470.87464.48465.63
2012-03-07451.81459.54450.72459.54
2012-03-06467.59470.04457.47459.68
2012-03-05479.00480.38466.87468.24
2012-03-02479.80484.98476.33480.35
2012-03-01488.90491.13469.43473.98
2012-02-29498.95503.64487.00488.15
2012-02-28487.46492.23478.62490.63
2012-02-27503.94509.09493.77495.18
2012-02-24483.37496.37483.37492.84
2012-02-23478.14484.16473.75480.87
2012-02-22471.71478.56467.47478.14
2012-02-21471.74476.71468.90471.78
2012-02-20464.61476.05464.46471.91
2012-02-17450.67457.93448.49451.96
2012-02-16443.74450.23439.85441.05
2012-02-15440.38450.92438.69446.24
2012-02-14435.34437.71429.32436.24
2012-02-13432.01438.82431.41436.38
2012-02-10439.40440.30431.75432.47
2012-02-09443.00448.13435.36440.39
2012-02-08426.30441.30425.96440.84
2012-02-07412.52422.26412.52420.98
2012-02-06413.70414.90410.88414.17
2012-02-03409.08410.34405.00406.23
2012-02-02411.75415.94410.25412.14
2012-02-01407.99411.64406.16408.71
2012-01-31418.41422.59408.38409.78
2012-01-30417.97423.09416.84417.89
2012-01-27428.79429.70419.90420.72
2012-01-26434.35441.14429.28430.58
2012-01-25428.00432.40425.10432.31
2012-01-24433.32434.35422.73423.80
2012-01-23424.12434.45421.74433.57
2012-01-20414.86427.61414.86427.46
2012-01-19408.64410.87407.29408.47
2012-01-18401.27409.74397.53406.57
2012-01-17399.34404.88397.88403.84
2012-01-16397.92399.25394.04398.47
2012-01-13396.36404.84396.36403.11
2012-01-12400.23400.27392.96393.77
2012-01-11399.35402.91399.19401.12
2012-01-10398.26401.15396.88398.46
2012-01-06404.84404.92396.42398.54
2012-01-05412.42412.42406.27407.67
2012-01-04413.37416.61412.64414.79

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