業種別株価指数 金属製品 日足 時系列データ (2007年)

業種別株価指数 金属製品
 
 
始値 
高値 
安値 
終値 
2007-12-28993.15993.77982.58987.63
2007-12-271001.091005.80994.26996.84
2007-12-26996.221000.35990.661000.35
2007-12-25976.67987.95976.02987.75
2007-12-21960.33969.11952.38969.03
2007-12-20976.45979.08957.34958.92
2007-12-19984.17990.38976.10977.02
2007-12-18977.21995.84972.83990.20
2007-12-171015.631016.64981.22984.46
2007-12-141026.031032.911015.771024.11
2007-12-131052.851055.311028.081028.08
2007-12-121048.891057.581040.651055.47
2007-12-111063.121068.971051.611056.38
2007-12-101057.411058.621047.851053.07
2007-12-071039.831057.161039.411049.05
2007-12-061022.981027.031013.771025.92
2007-12-051007.751019.221001.591016.88
2007-12-041029.031030.981009.151009.21
2007-12-031024.401041.061022.851027.51
2007-11-30994.561021.35990.491013.04
2007-11-29990.441000.46990.17995.82
2007-11-28987.50992.95977.45981.65
2007-11-27970.77985.55957.01984.25
2007-11-26964.79990.94956.96981.05
2007-11-22943.67969.79943.51964.80
2007-11-21977.50980.49942.73946.81
2007-11-20964.03978.69941.47977.15
2007-11-19994.31998.74972.48973.99
2007-11-161002.061002.06980.68991.73
2007-11-151016.461027.111011.301012.86
2007-11-14996.851015.19984.941013.41
2007-11-13977.46996.88976.03988.75
2007-11-12998.41998.64967.96978.31
2007-11-091021.851030.651007.361009.07
2007-11-081030.621030.621011.621019.28
2007-11-071060.211060.211037.731038.73
2007-11-061049.891066.321049.891061.58
2007-11-051086.801091.291054.581057.17
2007-11-021096.581104.641082.031094.62
2007-11-011094.861109.951093.631107.07
2007-10-311098.971098.971084.881093.02
2007-10-301059.451106.181058.041103.33
2007-10-291042.521063.211042.401060.00
2007-10-261044.961046.551035.661037.70
2007-10-251055.331055.331037.511041.39
2007-10-241061.761070.531051.511055.41
2007-10-231046.591061.571043.111051.68
2007-10-221051.571051.571029.621046.31
2007-10-191075.201075.201061.711064.47
2007-10-181082.761086.981072.471082.86
2007-10-171104.371105.001072.521085.22
2007-10-161121.501121.501101.231102.38
2007-10-151137.981138.761118.341128.70
2007-10-121136.361141.511131.041135.68
2007-10-111129.811142.791126.151141.66
2007-10-101132.911138.461127.931131.62
2007-10-091135.911135.921128.291130.61
2007-10-051136.851138.031132.041133.01
2007-10-041144.641149.901133.641136.50
2007-10-031145.821155.311141.941154.80
2007-10-021126.631141.481125.391137.30
2007-10-011134.641134.961115.451124.24
2007-09-281130.921134.671125.051131.02
2007-09-271111.591122.081105.191119.42
2007-09-261100.001107.211096.681103.94
2007-09-251079.321102.351079.321095.04
2007-09-211098.331098.341067.711072.01
2007-09-201134.351134.471104.641107.20
2007-09-191110.141139.291110.101136.94
2007-09-181117.581120.411096.291097.15
2007-09-141112.631130.031110.501124.49
2007-09-131132.121133.481103.951106.81
2007-09-121173.211173.211128.361132.03
2007-09-111195.451195.451168.381178.14
2007-09-101208.761211.111193.871201.62
2007-09-071227.391228.091211.751220.20
2007-09-061227.461229.641205.461229.12
2007-09-051261.791262.951235.601237.30
2007-09-041257.261263.511253.521257.69
2007-09-031267.281270.221254.701259.89
2007-08-311234.651263.581234.601263.58
2007-08-301226.831241.301220.391225.97
2007-08-291215.481218.941196.721217.30
2007-08-281225.411236.021221.621234.42
2007-08-271233.961240.701229.531232.42
2007-08-241221.351227.471215.741223.40
2007-08-231204.501221.371203.881218.52
2007-08-221197.071201.271188.881190.53
2007-08-211171.421211.341171.421204.65
2007-08-201161.371185.321157.731171.05
2007-08-171197.041199.231151.261151.26
2007-08-161207.851208.411180.051203.92
2007-08-151226.621231.471215.851217.54
2007-08-141228.561236.641224.531236.04
2007-08-131234.451244.051220.771223.64
2007-08-101228.641233.091210.981227.29
2007-08-091260.631268.431242.941254.97
2007-08-081244.071259.211239.641253.82
2007-08-071256.961259.631241.081244.20
2007-08-061235.991254.561230.281253.20
2007-08-031250.561252.771243.561250.83
2007-08-021249.831256.511229.431249.40
2007-08-011263.071263.071240.611242.07
2007-07-311283.501284.191269.991272.67
2007-07-301261.971275.151248.191273.36
2007-07-271273.141277.441259.101272.58
2007-07-261318.171319.241290.691290.69
2007-07-251330.791331.491308.481320.97
2007-07-241341.891345.491333.201341.57
2007-07-231345.491346.451325.031333.91
2007-07-201364.061368.121354.301355.18
2007-07-191356.311362.021351.431355.97
2007-07-181378.721379.031350.991353.66
2007-07-171379.291384.301373.681378.97
2007-07-131376.001381.231371.591376.16
2007-07-121375.001378.531356.331361.33
2007-07-111372.401374.461362.101373.09
2007-07-101395.451395.451379.901385.23
2007-07-091387.161397.271385.441394.14
2007-07-061378.501378.501368.831375.87
2007-07-051370.321384.621370.321376.64
2007-07-041368.981372.991364.811367.80
2007-07-031371.831379.981362.151365.26
2007-07-021371.771377.101366.711374.27
2007-06-291360.951371.361355.891369.94
2007-06-281352.661365.241352.231362.77
2007-06-271347.741351.541340.531343.09
2007-06-261371.421371.421350.651355.78
2007-06-251375.431380.611365.831365.83
2007-06-221370.971377.541366.171376.40
2007-06-211347.361373.661345.671368.14
2007-06-201345.851361.651342.161355.26
2007-06-191339.991342.261334.021334.88
2007-06-181346.221350.761337.711341.97
2007-06-151326.041333.681323.631333.50
2007-06-141306.851322.231306.671321.94
2007-06-131299.661303.251291.511300.12
2007-06-121319.211322.641305.791307.16
2007-06-111325.071328.071311.031316.87
2007-06-081330.151330.151308.831317.18
2007-06-071327.161342.181326.741338.91
2007-06-061339.741345.481335.001338.70
2007-06-051341.361347.131336.501343.20
2007-06-041343.431343.431333.811339.94
2007-06-011340.891342.961334.671334.95
2007-05-311334.321341.801332.891340.82
2007-05-301318.471331.211315.341323.00
2007-05-291295.401319.551294.381318.08
2007-05-281289.551297.691288.301291.99
2007-05-251298.111298.231277.911283.74
2007-05-241306.051311.921300.061307.95
2007-05-231321.801322.561312.331314.90
2007-05-221305.461324.321301.761322.21
2007-05-211290.311306.701284.901302.33
2007-05-181288.801291.151278.941284.35
2007-05-171286.411296.231282.781286.56
2007-05-161289.831289.831273.901281.60
2007-05-151306.401306.401283.601285.49
2007-05-141308.931322.521305.721308.75
2007-05-111313.211315.251288.941298.29
2007-05-101331.341331.561319.951321.78
2007-05-091310.411324.301310.001322.73
2007-05-081318.161319.231311.631317.71
2007-05-071316.641323.831315.841321.29
2007-05-021299.691310.831298.731308.41
2007-05-011316.631317.811298.711298.71
2007-04-271317.001328.581310.671318.00
2007-04-261316.051322.571310.811317.92
2007-04-251314.561314.711296.891308.11
2007-04-241301.801316.401299.971315.17
2007-04-231304.601310.431288.381293.54
2007-04-201300.921301.101291.321298.44
2007-04-191313.821314.161282.401296.59
2007-04-181313.791323.001310.431319.90
2007-04-171325.401329.611303.001310.08
2007-04-161309.021326.361309.021318.01
2007-04-131313.041321.431296.561297.82
2007-04-121313.981317.661304.551309.25
2007-04-111318.471324.111313.431316.47
2007-04-101319.161320.541314.161318.64
2007-04-091307.391328.591307.391328.59
2007-04-061301.271312.911299.231303.73
2007-04-051306.631306.721296.151302.14
2007-04-041295.531308.561293.691305.11
2007-04-031271.051287.281270.421287.28
2007-04-021298.221300.921258.431259.51
2007-03-301299.641301.301290.071294.63
2007-03-291284.981299.751271.811294.60
2007-03-281295.391301.401282.321288.17
2007-03-271290.691302.411284.771290.51
2007-03-261291.331305.221291.331296.57
2007-03-231295.011295.071283.001291.30
2007-03-221283.681296.631283.681292.21
2007-03-201285.061287.431270.901272.61
2007-03-191270.001284.821266.791283.35
2007-03-161266.961277.191259.431267.76
2007-03-151254.851275.831254.851268.61
2007-03-141265.901267.011244.481245.56
2007-03-131290.411292.921282.891283.14
2007-03-121287.691297.831287.561295.78
2007-03-091281.591286.561275.581280.65
2007-03-081252.431276.791251.091276.79
2007-03-071270.181274.681255.221258.58
2007-03-061225.561257.141225.561257.14
2007-03-051266.851268.561225.631229.13
2007-03-021284.431292.551268.481282.88
2007-03-011292.841292.841276.301287.34
2007-02-281322.701322.701268.011293.50
2007-02-271340.581343.401333.821342.58
2007-02-261337.171348.311335.061341.28
2007-02-231338.001340.221331.231336.93
2007-02-221330.021337.291328.771333.82
2007-02-211313.581327.931313.441323.73
2007-02-201311.541316.431306.081313.40
2007-02-191313.271320.341309.151316.40
2007-02-161298.171318.041297.311315.90
2007-02-151298.211300.201291.431299.30
2007-02-141282.471295.421282.471290.92
2007-02-131298.841298.961284.441286.69
2007-02-091293.431306.471288.221304.64
2007-02-081303.181304.971288.561289.39
2007-02-071309.601311.681291.901298.31
2007-02-061288.681308.351287.861307.15
2007-02-051308.541308.561285.151285.48
2007-02-021322.811327.421310.101311.78
2007-02-011310.341322.751307.641315.90
2007-01-311310.651312.561302.091307.05
2007-01-301309.421320.851306.431309.17
2007-01-291297.011309.451294.001307.70
2007-01-261296.081303.071288.681301.58
2007-01-251309.251309.771295.191295.19
2007-01-241310.501311.141302.531305.76
2007-01-231299.111307.921299.101306.00
2007-01-221305.821310.581304.011306.93
2007-01-191310.931311.351298.551301.42
2007-01-181309.931316.271305.171311.15
2007-01-171299.111314.731292.171312.30
2007-01-161299.921311.141297.861302.43
2007-01-151289.341301.561287.341301.51
2007-01-121264.021287.721264.021282.82
2007-01-111265.701271.851255.191256.69
2007-01-101276.931276.931249.731260.01
2007-01-091256.721280.431256.171279.98
2007-01-051281.771282.471252.291256.32
2007-01-041285.971289.011276.711286.15

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