業種別株価指数 非鉄金属 日足 時系列データ (2009年)

業種別株価指数 非鉄金属
 
 
始値 
高値 
安値 
終値 
2009-12-30753.49753.49742.12742.57
2009-12-29750.37756.81747.38750.48
2009-12-28741.69753.78741.04750.73
2009-12-25744.37744.48738.19740.51
2009-12-24739.80743.18737.40741.48
2009-12-22727.06734.92723.94734.27
2009-12-21723.42725.09718.91722.03
2009-12-18721.43722.95712.40719.88
2009-12-17726.72735.66724.91731.59
2009-12-16726.94731.61715.58719.95
2009-12-15719.85725.01718.34721.74
2009-12-14718.53723.27710.25720.16
2009-12-11708.58718.29701.60718.20
2009-12-10711.20724.25699.30703.62
2009-12-09722.07722.19714.41715.56
2009-12-08724.60731.81723.45731.46
2009-12-07736.95739.57728.25735.01
2009-12-04729.37731.74717.53731.54
2009-12-03707.40730.02706.80729.03
2009-12-02696.58707.63693.27696.95
2009-12-01670.52698.18664.58698.18
2009-11-30668.39681.86667.84678.34
2009-11-27677.55677.74657.73659.98
2009-11-26685.97697.00685.28689.19
2009-11-25687.59693.86683.65693.65
2009-11-24698.42706.86686.72688.72
2009-11-20675.91688.34674.45688.34
2009-11-19697.55697.55679.67687.13
2009-11-18703.78707.83689.35695.46
2009-11-17723.30727.11706.89709.51
2009-11-16728.52729.03714.88720.26
2009-11-13729.85730.88715.77726.75
2009-11-12742.55748.52734.57735.90
2009-11-11744.18744.53735.55736.94
2009-11-10754.26755.25742.55744.14
2009-11-09733.19747.10729.82744.67
2009-11-06735.96740.50730.51735.16
2009-11-05739.16739.62722.99730.95
2009-11-04730.16744.04729.80741.15
2009-11-02733.69733.69715.02723.37
2009-10-30747.57753.25746.03746.45
2009-10-29740.16740.22727.35736.02
2009-10-28762.27767.80748.69752.90
2009-10-27781.89783.34765.90767.39
2009-10-26786.00797.99784.73793.59
2009-10-23798.44799.05788.54788.72
2009-10-22791.45794.42782.54793.06
2009-10-21795.06798.19791.73794.56
2009-10-20803.77805.11798.79800.95
2009-10-19785.27795.75776.89794.46
2009-10-16797.22799.21783.24790.06
2009-10-15796.95803.69793.81798.33
2009-10-14792.83794.01772.66785.78
2009-10-13792.77800.44792.58793.18
2009-10-09783.01788.37778.29785.08
2009-10-08771.35783.41763.54774.08
2009-10-07743.01777.72742.40772.85
2009-10-06720.70732.89718.46731.75
2009-10-05729.20731.60711.57714.37
2009-10-02746.54746.57721.42731.73
2009-10-01766.84772.86756.44759.64
2009-09-30760.23766.52757.28764.94
2009-09-29765.39769.76760.23763.20
2009-09-28776.02776.02753.13756.90
2009-09-25802.63802.86786.75788.44
2009-09-24807.96822.13806.44818.10
2009-09-18814.05814.05797.62806.52
2009-09-17813.82824.54813.56824.54
2009-09-16797.31810.72797.31803.04
2009-09-15799.67803.26788.15794.07
2009-09-14817.81817.81792.78794.87
2009-09-11829.81829.81813.65820.68
2009-09-10822.37834.43821.69833.12
2009-09-09819.49821.93811.56816.02
2009-09-08820.52820.73810.16820.73
2009-09-07805.03813.03804.45811.67
2009-09-04804.50808.70789.00796.03
2009-09-03791.58802.16791.50797.43
2009-09-02796.28796.28785.21788.66
2009-09-01800.41813.08797.26808.28
2009-08-31821.47833.07799.61805.46
2009-08-28819.17820.40808.79813.29
2009-08-27821.98824.90806.71813.98
2009-08-26823.88831.34821.63828.66
2009-08-25819.67827.12816.94818.18
2009-08-24805.45823.69805.09823.69
2009-08-21811.87812.24781.87792.60
2009-08-20802.39818.75797.82816.83
2009-08-19801.46812.66792.83795.15
2009-08-18796.67804.05790.60801.50
2009-08-17828.89831.33806.08808.54
2009-08-14832.30841.53831.14837.34
2009-08-13825.80831.84823.04827.83
2009-08-12817.63823.63813.99816.07
2009-08-11812.80825.46811.19824.72
2009-08-10816.44820.01808.04813.31
2009-08-07805.37805.37786.14804.11
2009-08-06795.65815.05795.65810.78
2009-08-05816.33816.35789.92790.37
2009-08-04810.73821.68804.85808.78
2009-08-03795.81803.89793.62801.52
2009-07-31794.70796.14785.19789.51
2009-07-30793.50794.10767.10782.68
2009-07-29788.33801.36785.15793.87
2009-07-28796.74797.52785.59796.14
2009-07-27792.30802.14788.08792.95
2009-07-24785.85799.14784.46792.25
2009-07-23759.02780.80758.56773.26
2009-07-22757.58759.06743.93754.24
2009-07-21733.39757.82732.47757.82
2009-07-17730.42732.84713.10721.57
2009-07-16712.67739.02712.57719.01
2009-07-15707.51716.90697.95701.81
2009-07-14682.48702.81682.32699.10
2009-07-13694.76702.49668.30671.00
2009-07-10716.81721.32697.45702.62
2009-07-09707.19729.55704.37713.85
2009-07-08728.73728.73707.57716.09
2009-07-07754.18758.66737.07741.45
2009-07-06773.13774.19756.83761.04
2009-07-03769.39777.92760.88777.29
2009-07-02787.60796.61780.10783.11
2009-07-01771.22792.53768.37782.26
2009-06-30771.96780.55770.44776.51
2009-06-29779.03789.17756.99760.90
2009-06-26775.70784.94770.05779.45
2009-06-25753.67773.24753.57766.11
2009-06-24733.38747.28727.89745.62
2009-06-23745.65747.24721.01725.63
2009-06-22748.43762.96744.18756.34
2009-06-19761.89767.86740.95750.06
2009-06-18769.53769.53747.77756.59
2009-06-17756.69775.48756.53775.35
2009-06-16781.01781.75753.78756.72
2009-06-15809.43809.62792.14794.04
2009-06-12811.67818.15807.08813.11
2009-06-11805.61810.60801.37806.83
2009-06-10785.75809.00785.55809.00
2009-06-09790.29792.99773.29775.74
2009-06-08795.50803.31793.55796.61
2009-06-05806.82810.99795.12800.58
2009-06-04782.77804.69780.87797.18
2009-06-03775.66792.37773.80791.05
2009-06-02794.22801.28776.23776.56
2009-06-01757.27784.23757.23781.71
2009-05-29753.29757.96749.41752.37
2009-05-28720.29748.90719.76746.18
2009-05-27733.85735.09721.51723.37
2009-05-26722.23725.98710.56724.06
2009-05-25713.74719.87709.31715.33
2009-05-22697.67714.93697.54703.85
2009-05-21703.86711.46702.32705.26
2009-05-20684.17702.70683.16701.95
2009-05-19672.37675.70667.54675.48
2009-05-18666.44667.33656.04660.37
2009-05-15653.54674.56653.12672.36
2009-05-14663.73664.39641.95644.43
2009-05-13685.27690.68673.12673.65
2009-05-12691.51693.22681.13683.75
2009-05-11701.93707.86691.14697.41
2009-05-08695.24698.16687.57694.35
2009-05-07665.78699.44665.78698.71
2009-05-01645.21659.00641.10654.96
2009-04-30637.69650.90637.42645.01
2009-04-28657.70665.23627.28627.89
2009-04-27666.75673.61658.53665.44
2009-04-24667.65674.73657.20658.64
2009-04-23664.79669.12650.16664.08
2009-04-22669.57674.69653.31662.11
2009-04-21675.05676.12655.98660.77
2009-04-20670.12689.95665.65685.89
2009-04-17657.45671.86657.45670.93
2009-04-16648.52674.28647.02651.77
2009-04-15642.93647.22632.77640.79
2009-04-14667.84668.31642.50648.98
2009-04-13641.12668.14635.44661.87
2009-04-10642.01649.15633.39644.03
2009-04-09614.88635.62614.88634.50
2009-04-08624.19624.69603.35606.28
2009-04-07628.94635.74626.02627.91
2009-04-06637.83648.66629.54632.17
2009-04-03637.01645.83625.90631.85
2009-04-02603.95636.51603.45630.89
2009-04-01570.96595.28569.63595.13
2009-03-31566.67582.75562.89565.11
2009-03-30607.98611.12572.92573.98
2009-03-27603.99618.42603.39607.57
2009-03-26585.14597.70582.44597.67
2009-03-25586.54591.84579.23587.67
2009-03-24579.51588.57574.82587.32
2009-03-23550.64572.78550.64572.45
2009-03-19541.11548.48541.03545.67
2009-03-18537.15540.89528.97535.22
2009-03-17525.51534.15516.73533.41
2009-03-16515.09525.46513.77522.70
2009-03-13500.73512.49500.73508.88
2009-03-12502.22505.81490.36493.05
2009-03-11493.78505.52492.83505.15
2009-03-10490.25493.59484.17485.41
2009-03-09495.92501.57490.80495.36
2009-03-06505.97507.37491.21491.21
2009-03-05514.03519.88510.36510.76
2009-03-04492.45511.50489.29509.58
2009-03-03499.26502.64486.69497.77
2009-03-02518.69519.13504.32507.37
2009-02-27517.22526.73514.22526.04
2009-02-26522.91531.89517.05520.06
2009-02-25530.96533.97519.13529.25
2009-02-24525.17528.02517.96528.02
2009-02-23524.13537.94518.86535.39
2009-02-20523.17527.57515.33525.16
2009-02-19524.02533.43519.73525.38
2009-02-18514.15522.20510.94518.32
2009-02-17535.14535.75516.84519.40
2009-02-16528.13540.14525.81537.53
2009-02-13530.97537.66522.67528.97
2009-02-12529.23540.31521.72527.49
2009-02-10544.58547.75530.84533.98
2009-02-09555.75561.71541.50541.50
2009-02-06552.80563.47542.99548.37
2009-02-05542.67562.43540.06545.23
2009-02-04514.60544.15513.36539.65
2009-02-03507.34524.96505.64506.40
2009-02-02503.09519.11499.11506.51
2009-01-30530.92530.92506.50510.19
2009-01-29544.25550.89532.02539.64
2009-01-28530.18540.99515.66535.54
2009-01-27500.77537.25500.33532.19
2009-01-26498.42504.31491.46492.40
2009-01-23511.52511.96496.99496.99
2009-01-22519.07519.68501.45513.83
2009-01-21526.92526.92512.31512.31
2009-01-20544.86545.92529.38535.66
2009-01-19553.54557.59547.99549.01
2009-01-16536.42549.23536.42545.73
2009-01-15543.83543.83526.34528.24
2009-01-14551.73558.83547.27553.12
2009-01-13589.26589.26549.27549.27
2009-01-09594.87606.78584.52597.54
2009-01-08615.74616.14590.77590.77
2009-01-07598.69630.19598.69626.08
2009-01-06586.50592.02577.02589.77
2009-01-05562.47585.69562.47584.31

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