業種別株価指数 鉄鋼 日足 時系列データ (2015年)

業種別株価指数 鉄鋼
 
 
始値 
高値 
安値 
終値 
2015-12-30541.54545.14532.48533.07
2015-12-29534.73537.20524.88536.00
2015-12-28525.07541.51524.44539.21
2015-12-25534.74537.76524.56526.33
2015-12-24541.99548.57536.10537.84
2015-12-22524.03533.79521.12531.07
2015-12-21518.82529.35514.84526.22
2015-12-18529.12544.32520.96522.15
2015-12-17535.02535.48522.96523.99
2015-12-16520.13529.11519.23524.40
2015-12-15519.18520.20510.83510.92
2015-12-14522.01522.40511.21521.00
2015-12-11527.52534.57527.01532.98
2015-12-10527.28532.28526.07526.10
2015-12-09532.09536.43530.02533.14
2015-12-08554.28557.02539.11540.56
2015-12-07559.31561.15554.75554.75
2015-12-04553.17556.28549.37552.53
2015-12-03558.02565.38558.02564.46
2015-12-02570.42570.42560.00562.82
2015-12-01551.18561.15550.74561.15
2015-11-30548.06548.06538.35546.86
2015-11-27555.35558.47550.56550.99
2015-11-26548.70552.01547.15551.35
2015-11-25544.99552.24544.04548.63
2015-11-24550.59555.54542.10546.47
2015-11-20548.01549.22542.86549.12
2015-11-19544.28555.68543.50548.48
2015-11-18540.25543.33534.41538.94
2015-11-17529.75541.45529.16539.76
2015-11-16515.24522.96514.39520.29
2015-11-13524.00527.67519.56525.84
2015-11-12529.81533.02524.09530.32
2015-11-11535.65538.42530.38532.65
2015-11-10536.34541.21531.06539.89
2015-11-09532.66540.97530.82540.30
2015-11-06535.11536.43528.64531.00
2015-11-05522.92534.38522.42531.02
2015-11-04522.90531.17522.90525.31
2015-11-02527.31527.40510.11513.35
2015-10-30523.36538.69517.46536.82
2015-10-29536.53538.15526.69531.69
2015-10-28540.66544.74531.09534.34
2015-10-27558.15558.15540.86541.47
2015-10-26563.02564.90557.34558.84
2015-10-23559.44562.15552.94555.47
2015-10-22537.68553.31536.69547.72
2015-10-21512.93545.70512.41543.79
2015-10-20521.62523.44513.98520.49
2015-10-19530.31530.31515.59520.28
2015-10-16530.49532.71521.88530.58
2015-10-15513.41528.52512.78523.45
2015-10-14533.47535.10517.03518.32
2015-10-13541.40547.01532.11542.62
2015-10-09529.90545.83529.89545.83
2015-10-08516.65531.87514.91519.51
2015-10-07500.74519.64496.79518.39
2015-10-06496.62506.96495.71500.64
2015-10-05479.15493.53477.12486.08
2015-10-02468.78478.84464.05476.58
2015-10-01469.66479.79467.65477.15
2015-09-30462.48470.06460.60463.64
2015-09-29474.88474.88455.64455.84
2015-09-28488.83491.86480.64485.51
2015-09-25490.32500.60486.16500.60
2015-09-24503.23503.99488.97491.49
2015-09-18524.67525.18511.99511.99
2015-09-17527.85536.34525.04533.08
2015-09-16518.71521.39513.87519.40
2015-09-15523.35529.41514.19514.25
2015-09-14531.74532.36519.34522.13
2015-09-11532.59533.84525.68527.73
2015-09-10529.66533.83522.13533.22
2015-09-09536.70542.66528.13542.66
2015-09-08513.15530.23512.55522.37
2015-09-07504.23516.05500.17511.94
2015-09-04524.77527.76502.24507.32
2015-09-03515.82525.71512.87513.43
2015-09-02505.37516.32503.84507.56
2015-09-01529.72529.79518.50518.50
2015-08-31547.95553.37537.23540.41
2015-08-28534.15559.86534.09554.70
2015-08-27530.13532.02519.22519.66
2015-08-26516.84526.05506.44522.74
2015-08-25515.24533.85495.24505.35
2015-08-24554.13558.32529.93529.93
2015-08-21568.33578.46568.09569.83
2015-08-20593.31593.76581.53582.30
2015-08-19601.20604.86595.58595.94
2015-08-18605.35610.21604.44604.80
2015-08-17605.12606.84601.84605.81
2015-08-14608.61608.67597.57601.86
2015-08-13612.49618.56610.66612.54
2015-08-12631.26632.26611.57613.09
2015-08-11635.75647.94635.19639.71
2015-08-10626.39626.39617.69626.20
2015-08-07622.07632.31621.77630.97
2015-08-06624.56627.71617.95623.08
2015-08-05604.95620.93602.73615.78
2015-08-04608.59617.19606.95610.62
2015-08-03628.63628.63612.82616.37
2015-07-31635.44636.08623.70631.88
2015-07-30613.39637.88612.02634.00
2015-07-29612.17616.34606.16606.16
2015-07-28608.37613.45605.03608.73
2015-07-27613.23618.10610.42615.09
2015-07-24618.25622.94615.21618.10
2015-07-23630.20630.67616.52622.62
2015-07-22625.33632.13624.58629.08
2015-07-21640.32640.46627.00631.20
2015-07-17640.80642.29635.67637.48
2015-07-16638.62639.41630.47638.08
2015-07-15653.30653.69639.98642.06
2015-07-14643.17652.85641.30646.86
2015-07-13627.95635.11627.85630.80
2015-07-10622.50628.83618.99621.61
2015-07-09610.61622.04597.70621.84
2015-07-08651.71652.05625.32625.32
2015-07-07662.01662.42654.98655.38
2015-07-06656.99659.28653.56654.49
2015-07-03674.96675.01667.33670.49
2015-07-02681.45682.84674.88675.84
2015-07-01686.42687.33676.76677.66
2015-06-30685.91685.91679.20683.79
2015-06-29688.84692.65681.21689.20
2015-06-26716.55716.55703.26704.27
2015-06-25720.29722.59716.77718.60
2015-06-24721.44727.47721.44721.68
2015-06-23709.04716.97707.80716.89
2015-06-22699.20704.21697.33701.73
2015-06-19700.77702.66697.36700.32
2015-06-18700.81701.03694.30694.31
2015-06-17712.76712.98700.98702.97
2015-06-16724.52725.37710.65713.22
2015-06-15718.95726.96717.48725.98
2015-06-12729.99732.13724.83727.37
2015-06-11727.90735.01727.79729.48
2015-06-10725.97733.78720.86722.03
2015-06-09732.60735.63723.75724.77
2015-06-08748.26751.45740.51740.79
2015-06-05744.50748.06739.85747.35
2015-06-04757.54757.54747.69752.46
2015-06-03741.96756.95741.11752.23
2015-06-02750.62750.74741.18745.65
2015-06-01740.38750.63739.48748.82
2015-05-29735.93748.38735.93745.84
2015-05-28742.49746.95734.79738.18
2015-05-27738.70744.82730.51739.65
2015-05-26716.22735.76715.85735.12
2015-05-25711.68716.58709.32714.12
2015-05-22705.20712.11704.80711.20
2015-05-21701.97708.75701.36703.69
2015-05-20707.08707.08700.24700.88
2015-05-19706.54708.46704.09705.89
2015-05-18704.42707.34702.19706.08
2015-05-15702.28704.88695.37699.09
2015-05-14703.32703.62696.79698.93
2015-05-13697.43706.04695.20706.04
2015-05-12688.39696.89687.94696.89
2015-05-11689.00694.02686.71688.28
2015-05-08678.46683.02673.49681.27
2015-05-07674.28682.80672.74677.92
2015-05-01678.68679.67671.05677.88
2015-04-30689.03689.03678.11684.31
2015-04-28691.81698.92689.99691.79
2015-04-27694.16695.35687.97690.42
2015-04-24694.28700.40692.67694.11
2015-04-23697.13701.81688.04693.67
2015-04-22702.66702.66691.47696.39
2015-04-21698.51706.05697.18704.83
2015-04-20691.73698.41687.79695.95
2015-04-17696.80701.78692.04700.68
2015-04-16683.10698.58683.10698.51
2015-04-15683.83685.50680.10681.12
2015-04-14676.61685.29674.95685.29
2015-04-13675.68676.69669.47676.59
2015-04-10678.04678.04671.53675.37
2015-04-09677.42679.15673.98678.33
2015-04-08675.99678.73672.59674.03
2015-04-07662.42678.85661.15673.77
2015-04-06656.79660.09652.48657.74
2015-04-03658.09661.80656.70661.80
2015-04-02655.91664.48652.48659.06
2015-04-01662.26665.78655.87657.99
2015-03-31680.54680.88665.74666.74
2015-03-30666.86672.43659.75671.40
2015-03-27672.84679.75661.48668.20
2015-03-26682.84683.50678.21682.44
2015-03-25688.43692.29684.29688.45
2015-03-24687.41691.55684.73686.02
2015-03-23690.24690.86686.29688.79
2015-03-20693.91693.91683.96688.55
2015-03-19696.03698.55687.58694.03
2015-03-18701.14703.43695.28697.52
2015-03-17705.39705.39696.49697.17
2015-03-16702.49705.16699.69701.25
2015-03-13704.36711.72703.32707.06
2015-03-12695.48700.13692.50698.08
2015-03-11687.49695.49682.80692.38
2015-03-10700.42702.16687.92691.29
2015-03-09699.78700.23694.70696.08
2015-03-06703.92705.97701.00705.39
2015-03-05700.66705.20697.69701.74
2015-03-04701.61704.08696.37703.72
2015-03-03707.21707.21689.38700.48
2015-03-02711.64713.68707.17707.93
2015-02-27717.31717.87705.99711.05
2015-02-26703.18716.77703.18716.77
2015-02-25707.06708.19700.43701.74
2015-02-24695.38706.03694.89705.71
2015-02-23699.40704.00694.26697.37
2015-02-20694.92694.92688.07691.63
2015-02-19689.21695.24687.55694.19
2015-02-18687.44690.95682.43689.94
2015-02-17664.37685.03658.77683.68
2015-02-16668.67669.95663.41664.42
2015-02-13660.75665.68659.68662.92
2015-02-12666.15667.02656.64658.71
2015-02-10658.38660.86652.99657.34
2015-02-09662.03663.95653.36659.67
2015-02-06647.99655.73645.33654.71
2015-02-05648.66655.22634.17638.04
2015-02-04635.05645.20634.52641.00
2015-02-03632.19637.62620.96622.94
2015-02-02626.24632.12619.04627.47
2015-01-30646.58646.82633.01633.38
2015-01-29650.55662.18642.60644.91
2015-01-28646.73659.58646.66656.40
2015-01-27644.68654.97644.68654.97
2015-01-26632.49637.04629.58636.76
2015-01-23636.27644.29635.71642.46
2015-01-22627.52631.19625.22628.14
2015-01-21634.87635.65623.56627.65
2015-01-20623.48635.00623.16634.19
2015-01-19616.11621.22614.30617.70
2015-01-16605.87609.57600.04609.55
2015-01-15617.98620.12609.64615.36
2015-01-14631.37632.08613.82615.39
2015-01-13631.47634.49625.67634.20
2015-01-09634.76640.38632.30635.11
2015-01-08643.63643.91633.80635.07
2015-01-07628.17639.28626.80634.39
2015-01-06644.03644.77632.92633.63
2015-01-05654.80661.66649.99655.51

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