業種別株価指数 鉄鋼 日足 時系列データ (2013年)

業種別株価指数 鉄鋼
 
 
始値 
高値 
安値 
終値 
2013-12-30678.94682.18674.58676.78
2013-12-27665.78677.37659.39675.36
2013-12-26651.73665.53650.64661.86
2013-12-25646.57649.51643.67648.64
2013-12-24654.76657.94648.57650.36
2013-12-20655.30659.88651.84653.38
2013-12-19652.24659.84651.69655.31
2013-12-18637.77645.72637.52645.57
2013-12-17633.12642.21633.12640.45
2013-12-16637.19637.24629.67630.92
2013-12-13640.89645.08635.38638.92
2013-12-12641.37643.82636.86641.83
2013-12-11644.06648.30641.16644.92
2013-12-10645.14650.51643.40648.64
2013-12-09644.93647.84641.49644.85
2013-12-06629.42638.22628.67637.03
2013-12-05638.11642.47631.27632.01
2013-12-04639.17645.29638.07640.32
2013-12-03648.47648.66642.94645.03
2013-12-02650.08651.18641.70645.12
2013-11-29645.91649.03640.45646.63
2013-11-28646.58650.90642.53650.05
2013-11-27640.78645.97638.16638.69
2013-11-26647.16647.16640.10642.21
2013-11-25655.04655.20646.51652.92
2013-11-22664.12664.12648.12652.21
2013-11-21655.51660.61653.12660.14
2013-11-20659.96662.39653.32656.17
2013-11-19654.51658.92651.62656.91
2013-11-18662.85662.85652.52655.57
2013-11-15642.86652.51641.00650.90
2013-11-14629.98638.44624.65635.49
2013-11-13627.29635.98624.74626.77
2013-11-12621.41629.34618.04628.99
2013-11-11624.71625.73616.50619.97
2013-11-08607.95619.06607.95616.52
2013-11-07623.23625.05613.96617.40
2013-11-06612.07629.01608.68625.37
2013-11-05625.93629.58611.52613.22
2013-11-01638.90640.09615.42620.98
2013-10-31648.68648.95630.22630.22
2013-10-30661.99662.93642.81646.18
2013-10-29651.46660.37648.07655.83
2013-10-28654.51654.58643.89654.58
2013-10-25666.34666.34647.65647.71
2013-10-24655.73666.54653.80664.39
2013-10-23675.72677.14661.14662.73
2013-10-22668.42670.99665.42668.22
2013-10-21664.16670.02661.94665.50
2013-10-18663.98666.86655.68662.92
2013-10-17677.65679.44665.47670.99
2013-10-16665.46669.90662.70665.78
2013-10-15673.69676.97666.19668.38
2013-10-11664.58672.70663.74669.22
2013-10-10652.40653.25645.21651.80
2013-10-09628.59652.06626.13652.06
2013-10-08627.60638.54624.05635.59
2013-10-07641.28644.33630.96635.88
2013-10-04642.97647.08638.47643.46
2013-10-03649.35660.76648.44653.26
2013-10-02666.44673.77644.86647.44
2013-10-01669.58673.33662.42662.75
2013-09-30677.45677.49660.82661.10
2013-09-27691.96703.28687.36690.73
2013-09-26674.02685.83668.53685.81
2013-09-25690.93693.34676.30681.08
2013-09-24686.88701.06684.99694.73
2013-09-20686.73695.85682.39689.41
2013-09-19670.12690.26664.93690.26
2013-09-18663.81665.16656.57657.92
2013-09-17664.52674.41656.05656.73
2013-09-13659.06667.71654.38657.80
2013-09-12659.28666.75652.91665.11
2013-09-11673.28673.28656.71659.81
2013-09-10650.76671.01648.10666.57
2013-09-09637.97651.92637.74646.69
2013-09-06621.99631.27616.96623.36
2013-09-05611.86628.56609.32621.23
2013-09-04592.94607.04591.38605.91
2013-09-03588.11600.15587.32596.57
2013-09-02567.78581.43567.01577.37
2013-08-30574.80580.05563.32565.44
2013-08-29570.87572.32566.68571.18
2013-08-28573.68574.59565.75572.01
2013-08-27581.99589.49580.74584.55
2013-08-26588.34592.85583.55585.95
2013-08-23582.62590.79580.58586.41
2013-08-22573.09573.97565.55570.77
2013-08-21582.11583.75573.46577.91
2013-08-20591.33597.68581.47582.04
2013-08-19594.93595.27585.67593.93
2013-08-16598.18605.04593.69595.79
2013-08-15607.98617.08603.41605.38
2013-08-14609.10617.38605.61614.92
2013-08-13590.37605.11590.37602.78
2013-08-12581.95590.15580.65585.32
2013-08-09588.76596.30587.03589.85
2013-08-08585.60596.69580.15583.24
2013-08-07596.48602.04592.12592.71
2013-08-06602.51608.93596.15608.93
2013-08-05605.73609.04599.13603.04
2013-08-02597.95609.39595.12609.39
2013-08-01575.95593.20575.83592.42
2013-07-31571.05588.99566.65572.41
2013-07-30565.05581.62565.05577.91
2013-07-29564.39573.81556.39560.16
2013-07-26604.44605.83572.79578.26
2013-07-25622.79622.98610.33611.95
2013-07-24617.54618.91610.40618.70
2013-07-23609.65622.50609.27619.82
2013-07-22605.89608.49598.51602.68
2013-07-19611.26614.60593.06601.07
2013-07-18608.56609.88602.39607.83
2013-07-17596.23609.45595.06608.29
2013-07-16601.30604.00597.63601.65
2013-07-12581.50596.26580.60595.63
2013-07-11572.91581.72572.45579.53
2013-07-10578.74581.90576.22579.99
2013-07-09574.79579.83570.41577.27
2013-07-08584.33586.30562.97563.38
2013-07-05561.24577.04560.23574.79
2013-07-04556.14560.37551.77557.03
2013-07-03564.15567.03557.36563.90
2013-07-02550.99561.97548.97561.97
2013-07-01540.56542.87530.35542.59
2013-06-28526.07542.03524.40536.38
2013-06-27510.56521.88508.42517.65
2013-06-26521.56523.08502.87503.91
2013-06-25517.16520.43501.66510.63
2013-06-24535.34536.09515.72518.55
2013-06-21516.82529.63506.95526.68
2013-06-20538.50546.41532.32532.67
2013-06-19525.09539.25523.28534.87
2013-06-18510.23527.32508.95511.15
2013-06-17490.59514.15490.22511.72
2013-06-14502.37510.33493.87495.51
2013-06-13498.32499.67487.22490.11
2013-06-12497.65517.40491.28509.93
2013-06-11523.69526.93503.19507.19
2013-06-10501.46526.48500.56524.48
2013-06-07500.08500.60468.88486.87
2013-06-06508.02523.76506.63510.77
2013-06-05534.00537.69518.89518.89
2013-06-04513.40541.45507.02536.81
2013-06-03532.13532.13514.44517.98
2013-05-31548.31553.39534.61537.47
2013-05-30555.21561.62533.51539.90
2013-05-29585.26587.09566.05567.27
2013-05-28556.41577.05554.11573.43
2013-05-27579.88592.79557.89559.12
2013-05-24602.87611.36563.75586.31
2013-05-23625.67654.38587.83587.83
2013-05-22633.67647.75615.69619.15
2013-05-21590.98631.20590.29620.99
2013-05-20562.00588.27560.81581.80
2013-05-17550.29558.56548.27554.58
2013-05-16558.94561.61549.45554.00
2013-05-15562.56572.35551.15554.88
2013-05-14552.11558.14549.99554.55
2013-05-13550.52554.81547.43549.68
2013-05-10540.20550.39538.96543.41
2013-05-09541.08543.49527.69529.34
2013-05-08530.67538.99528.16534.95
2013-05-07524.29529.80523.41527.88
2013-05-02520.49521.25508.48510.48
2013-05-01529.34530.73521.28528.18
2013-04-30526.55530.26521.58528.72
2013-04-26531.77535.38519.90525.72
2013-04-25533.35535.46525.09526.94
2013-04-24514.63532.37513.46528.79
2013-04-23499.78513.08497.59504.12
2013-04-22502.69505.41500.37501.65
2013-04-19491.99495.17485.37491.85
2013-04-18494.61498.61489.93492.34
2013-04-17498.31501.11494.03498.86
2013-04-16489.98500.33487.63492.74
2013-04-15507.41508.78499.01503.26
2013-04-12516.01523.39513.19517.63
2013-04-11521.26523.32508.48516.22
2013-04-10488.14511.60486.63509.37
2013-04-09484.51489.11481.07483.25
2013-04-08466.65480.93466.65478.95
2013-04-05469.76481.17453.44455.97
2013-04-04435.69456.17432.39456.17
2013-04-03444.53444.54428.60440.66
2013-04-02454.43458.06445.40447.71
2013-04-01468.63473.91461.59461.59
2013-03-29477.48481.18471.38471.52
2013-03-28484.48485.84474.99475.43
2013-03-27478.63486.86478.00484.50
2013-03-26481.28483.07475.04476.75
2013-03-25492.91492.91483.59484.48
2013-03-22493.57494.80483.58483.85
2013-03-21506.16508.97496.59497.65
2013-03-19496.90501.78496.61500.09
2013-03-18498.50499.90490.31491.69
2013-03-15508.78512.11498.86508.77
2013-03-14516.80517.67503.84506.73
2013-03-13512.96521.06511.04516.05
2013-03-12516.44527.40514.11514.77
2013-03-11502.75512.88500.00504.78
2013-03-08491.22497.64490.60496.85
2013-03-07495.75501.59490.00490.19
2013-03-06498.10500.41489.98493.77
2013-03-05498.80501.50490.19491.89
2013-03-04512.06512.06499.18500.26
2013-03-01501.95509.65500.39506.94
2013-02-28503.44504.92498.08503.39
2013-02-27505.32506.09492.88496.34
2013-02-26505.44512.66499.83502.96
2013-02-25507.20519.63506.30519.35
2013-02-22492.79500.21482.83494.32
2013-02-21504.82509.45495.55496.58
2013-02-20526.47527.28508.49511.15
2013-02-19512.90528.15511.24519.46
2013-02-18514.23521.35509.72516.85
2013-02-15505.98508.53492.84508.30
2013-02-14519.19528.78509.37513.47
2013-02-13534.13534.83516.75522.51
2013-02-12548.08550.95538.41538.41
2013-02-08538.18545.42534.05535.50
2013-02-07542.16546.99534.18541.28
2013-02-06537.06548.94537.06543.19
2013-02-05526.65543.11523.41523.41
2013-02-04511.97540.67511.97538.24
2013-02-01497.38510.94492.58502.07
2013-01-31477.40495.48475.66492.35
2013-01-30462.87474.26461.58472.64
2013-01-29451.21468.74450.03463.76
2013-01-28460.32461.57451.26451.26
2013-01-25456.05459.74450.87455.18
2013-01-24429.18446.28429.17445.74
2013-01-23443.28447.95431.47434.64
2013-01-22453.69456.04443.75449.61
2013-01-21454.90460.66445.31453.75
2013-01-18444.28455.94443.32455.45
2013-01-17440.20442.51424.90434.65
2013-01-16446.42447.92435.87436.35
2013-01-15451.31455.12446.58449.91
2013-01-11451.16453.90443.95447.27
2013-01-10432.45448.15431.18443.68
2013-01-09419.50428.71417.77425.30
2013-01-08432.11433.78424.91426.77
2013-01-07446.39446.42436.02437.51
2013-01-04441.42447.46438.65442.72

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