業種別株価指数 金属製品 日足 時系列データ (2008年)

業種別株価指数 金属製品
 
 
始値 
高値 
安値 
終値 
2008-12-30643.01655.90641.42654.53
2008-12-29642.36651.00639.32650.23
2008-12-26635.74645.02632.16645.02
2008-12-25628.04630.77623.10630.77
2008-12-24632.52632.61620.96625.14
2008-12-22625.00639.41624.57636.22
2008-12-19626.38634.18620.69622.67
2008-12-18636.23642.68629.56633.01
2008-12-17634.13642.42617.47635.42
2008-12-16641.69643.10627.85629.66
2008-12-15620.55648.54620.46645.73
2008-12-12631.69632.33600.08611.62
2008-12-11626.35640.02616.87640.02
2008-12-10615.69630.65614.28628.49
2008-12-09605.61619.12604.51613.43
2008-12-08584.48603.86583.30602.24
2008-12-05581.43589.01578.64578.87
2008-12-04588.66591.78573.58579.32
2008-12-03578.56593.64577.27589.05
2008-12-02584.89584.89560.91571.93
2008-12-01612.00612.02593.86595.11
2008-11-28604.95614.40601.69614.12
2008-11-27598.77610.94598.17604.95
2008-11-26592.84597.50584.76595.83
2008-11-25597.00614.95580.18602.66
2008-11-21559.86591.61546.91587.68
2008-11-20603.40603.51568.60568.60
2008-11-19609.78617.14599.35609.77
2008-11-18608.85614.72595.69604.82
2008-11-17599.14627.83593.73612.71
2008-11-14599.64622.48599.36605.51
2008-11-13609.57609.92582.27589.56
2008-11-12620.66628.29606.93620.41
2008-11-11651.08651.46624.02626.94
2008-11-10620.89656.10620.89653.30
2008-11-07620.86628.74599.65611.81
2008-11-06674.24676.16626.23628.47
2008-11-05663.37684.44662.84684.44
2008-11-04608.18658.72608.18655.77
2008-10-31629.88631.41601.39601.43
2008-10-30584.72633.83577.09630.26
2008-10-29552.53585.53552.53584.34
2008-10-28490.26548.23489.85545.84
2008-10-27534.93536.80488.06488.06
2008-10-24574.11574.11539.46541.72
2008-10-23577.78579.00544.07579.00
2008-10-22609.61614.91587.54587.54
2008-10-21596.82612.89596.82612.23
2008-10-20583.81591.57567.82589.28
2008-10-17547.91582.36546.84582.36
2008-10-16605.08605.08539.46539.89
2008-10-15616.01618.60592.46616.13
2008-10-14549.65620.25549.65619.49
2008-10-10574.39574.39528.01539.70
2008-10-09586.86601.65573.05584.99
2008-10-08621.67625.79580.60586.60
2008-10-07638.00638.03610.26632.31
2008-10-06684.36686.39644.88649.01
2008-10-03695.69699.81681.99685.62
2008-10-02719.73720.92691.68692.35
2008-10-01724.77731.58713.31717.46
2008-09-30724.60724.60697.97714.31
2008-09-29746.52760.14734.87736.31
2008-09-26757.89760.83739.17745.64
2008-09-25748.00758.55744.67756.81
2008-09-24754.67757.50745.23757.50
2008-09-22773.11781.00755.41755.87
2008-09-19746.31767.06743.28767.06
2008-09-18739.64748.73721.69744.64
2008-09-17753.17761.02744.99750.44
2008-09-16766.89766.89737.67748.57
2008-09-12772.30779.68769.01778.53
2008-09-11770.74772.52761.73766.49
2008-09-10768.31777.93761.55774.44
2008-09-09793.08793.08773.07779.21
2008-09-08772.94796.36772.73794.38
2008-09-05785.47785.47761.44764.43
2008-09-04800.68800.74785.56796.10
2008-09-03800.04807.55799.11802.07
2008-09-02807.84815.82788.84791.15
2008-09-01824.28825.47806.23808.10
2008-08-29817.79833.75817.60833.75
2008-08-28811.70812.03798.77806.71
2008-08-27809.38812.47803.55806.62
2008-08-26801.99810.47798.81810.47
2008-08-25811.21818.91810.01811.50
2008-08-22810.33810.66799.47801.28
2008-08-21814.96815.45801.05805.88
2008-08-20802.32814.34802.22813.18
2008-08-19825.44825.44803.29810.11
2008-08-18824.13843.07821.83834.64
2008-08-15817.56827.20817.12826.87
2008-08-14815.52828.94813.15814.37
2008-08-13828.69829.78811.93816.63
2008-08-12856.03856.27836.19838.11
2008-08-11826.03855.30825.52854.59
2008-08-08816.87828.42807.97822.64
2008-08-07834.13835.33818.85821.31
2008-08-06811.89834.69810.46831.04
2008-08-05801.68811.52799.76800.77
2008-08-04822.68827.56800.33801.05
2008-08-01859.74859.97830.28833.22
2008-07-31870.14872.59857.75867.58
2008-07-30848.84861.17843.88859.75
2008-07-29848.71848.71831.05840.83
2008-07-28866.77868.78853.69856.33
2008-07-25864.16867.85855.52858.92
2008-07-24855.11870.10854.37870.10
2008-07-23852.45860.33850.53855.82
2008-07-22834.25847.00824.29847.00
2008-07-18846.61848.36828.93829.95
2008-07-17849.72849.72841.86845.36
2008-07-16838.46845.84833.69841.75
2008-07-15847.46847.46834.38836.89
2008-07-14849.45860.51846.48849.74
2008-07-11848.19852.40834.90845.53
2008-07-10844.22856.44841.71849.68
2008-07-09861.85871.40850.10851.28
2008-07-08868.44872.04847.57850.41
2008-07-07868.34879.83862.87875.93
2008-07-04870.61874.44860.98868.76
2008-07-03860.03872.60854.03868.51
2008-07-02885.74886.56864.82867.40
2008-07-01889.50897.31885.75887.37
2008-06-30898.26901.96887.86892.07
2008-06-27896.76898.17885.60895.22
2008-06-26920.24925.24909.01909.23
2008-06-25909.67917.41890.64917.41
2008-06-24902.67909.75899.93909.09
2008-06-23896.89911.58890.04905.25
2008-06-20931.72933.99906.12908.13
2008-06-19938.89939.23921.13926.36
2008-06-18930.93943.54930.93940.58
2008-06-17931.17937.79929.06931.99
2008-06-16915.71930.37915.56928.42
2008-06-13908.33910.03893.42904.80
2008-06-12908.19908.19895.37907.33
2008-06-11921.15923.43910.70918.74
2008-06-10928.28928.28911.60913.67
2008-06-09924.19926.42913.62918.77
2008-06-06952.33956.46937.31937.31
2008-06-05932.77943.52927.05942.28
2008-06-04922.21932.98919.52931.55
2008-06-03928.77931.07913.27916.90
2008-06-02938.37940.86921.33937.12
2008-05-30938.67947.45938.10947.45
2008-05-29913.44932.51913.41932.51
2008-05-28916.53920.97902.11903.93
2008-05-27908.94915.33904.86914.62
2008-05-26919.31920.71903.97903.97
2008-05-23931.49939.74927.37927.79
2008-05-22920.00938.24911.73937.53
2008-05-21926.09931.82915.32922.56
2008-05-20924.26937.56921.42931.98
2008-05-19938.78941.42922.69928.82
2008-05-16955.02961.36934.86935.77
2008-05-15943.23959.76943.23950.14
2008-05-14919.00942.98918.74941.90
2008-05-13906.94916.22901.09913.26
2008-05-12889.61902.81886.13900.46
2008-05-09916.85917.17900.06901.74
2008-05-08918.54922.50910.86915.32
2008-05-07917.24926.49914.41923.06
2008-05-02894.06907.13894.06905.64
2008-05-01888.21889.33881.57882.52
2008-04-30888.60905.83882.13894.25
2008-04-28892.82900.85884.29892.61
2008-04-25872.56888.02872.03887.62
2008-04-24865.25878.56864.25870.70
2008-04-23853.90872.44853.88863.55
2008-04-22871.98871.98861.07863.24
2008-04-21869.64878.11867.99874.91
2008-04-18858.11862.88851.39862.50
2008-04-17852.52866.15850.61861.42
2008-04-16830.29847.24830.29844.74
2008-04-15823.13826.18815.02823.68
2008-04-14823.42823.42809.91817.03
2008-04-11819.82836.23818.89835.86
2008-04-10827.13828.75809.66814.78
2008-04-09853.06854.67827.16830.78
2008-04-08858.94864.59851.14853.25
2008-04-07844.68864.83843.21863.16
2008-04-04854.93855.65839.25841.81
2008-04-03852.58864.55848.93863.82
2008-04-02830.23851.00830.19849.48
2008-04-01812.02827.42808.65817.13
2008-03-31810.47813.08793.01805.03
2008-03-28814.07821.31797.00816.98
2008-03-27807.74816.69807.47815.59
2008-03-26803.29810.52799.12809.52
2008-03-25805.08808.73795.04805.86
2008-03-24792.43805.32791.82796.12
2008-03-21763.53789.24763.53788.40
2008-03-19748.73762.74747.09760.54
2008-03-18730.28738.70726.82738.70
2008-03-17750.98753.44724.27730.23
2008-03-14767.52774.58747.95753.88
2008-03-13784.89785.08760.80765.02
2008-03-12789.67809.40789.40792.97
2008-03-11783.82785.05748.10777.71
2008-03-10812.57815.70791.64794.19
2008-03-07839.00839.22812.00819.08
2008-03-06836.60862.99836.06851.59
2008-03-05831.49835.61823.80830.91
2008-03-04833.83838.42820.41829.79
2008-03-03861.26861.59831.91831.91
2008-02-29887.13887.13863.99873.69
2008-02-28890.77894.35881.77891.07
2008-02-27895.43908.42895.43898.91
2008-02-26908.36915.99884.27884.27
2008-02-25872.62899.39872.62897.04
2008-02-22859.67867.21852.64863.53
2008-02-21864.93874.39859.27867.11
2008-02-20882.86885.64855.00855.37
2008-02-19894.82895.18878.58884.27
2008-02-18875.57896.63875.56883.73
2008-02-15871.35873.91856.25871.26
2008-02-14841.11877.00840.83876.80
2008-02-13836.13851.12829.26829.59
2008-02-12837.30841.01825.00825.00
2008-02-08859.08865.94840.79841.92
2008-02-07861.91867.04841.35860.60
2008-02-06896.73896.73860.15860.15
2008-02-05908.39914.55903.16909.54
2008-02-04901.16915.67901.16909.86
2008-02-01894.36903.24888.12889.24
2008-01-31874.12903.62866.07900.95
2008-01-30896.36901.41875.03881.37
2008-01-29872.95896.02872.76895.32
2008-01-28884.94893.23860.71860.71
2008-01-25876.25892.58876.25891.13
2008-01-24835.85872.15835.85866.36
2008-01-23835.29854.70823.90828.91
2008-01-22853.89856.82822.52822.52
2008-01-21903.26903.79862.90864.54
2008-01-18876.07915.75863.30910.01
2008-01-17857.10886.80856.83885.09
2008-01-16877.08882.10852.02853.83
2008-01-15915.89921.46886.12888.67
2008-01-11935.01936.53907.70908.46
2008-01-10943.53946.02933.30933.95
2008-01-09917.39940.04910.94938.81
2008-01-08916.60926.34910.24924.10
2008-01-07926.95929.54913.22919.38
2008-01-04980.54984.35930.77934.48

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