業種別株価指数 金属製品 日足 時系列データ (2009年)

業種別株価指数 金属製品
 
 
始値 
高値 
安値 
終値 
2009-12-30761.88762.32750.21750.21
2009-12-29758.64762.81757.53760.29
2009-12-28754.26762.69753.04758.58
2009-12-25755.17755.84749.73750.90
2009-12-24752.93756.75747.33754.05
2009-12-22742.56753.48741.85751.45
2009-12-21726.59737.12725.17734.09
2009-12-18723.77728.49717.65727.20
2009-12-17731.54733.68725.60725.60
2009-12-16730.84739.52728.07732.96
2009-12-15721.41727.04715.33724.46
2009-12-14731.98731.98721.52727.11
2009-12-11721.45733.92719.20732.82
2009-12-10716.77727.02712.12713.48
2009-12-09720.08720.37714.80716.78
2009-12-08723.93727.57720.15726.33
2009-12-07727.60733.27723.47728.31
2009-12-04714.42718.22706.13717.60
2009-12-03696.84714.22696.59714.22
2009-12-02699.57699.57685.90691.42
2009-12-01681.13700.93677.16700.93
2009-11-30664.34680.71663.03680.71
2009-11-27662.80664.72656.10657.64
2009-11-26663.27673.34660.54671.52
2009-11-25672.74676.67669.85671.66
2009-11-24684.85684.86675.45676.80
2009-11-20677.02683.67674.77683.67
2009-11-19683.39685.47673.88680.72
2009-11-18680.52686.23676.33679.54
2009-11-17693.30695.65683.35684.59
2009-11-16691.15692.07682.91689.89
2009-11-13694.58695.66687.99694.54
2009-11-12708.03708.19694.59695.81
2009-11-11710.91715.94707.49707.84
2009-11-10711.06716.51705.87707.06
2009-11-09708.28709.52700.54706.77
2009-11-06719.21720.18708.32711.05
2009-11-05717.33717.78708.39712.08
2009-11-04716.00718.27709.35718.27
2009-11-02729.29730.08715.66725.17
2009-10-30731.10739.49729.75735.57
2009-10-29723.86723.97715.43721.88
2009-10-28742.10745.33729.75733.69
2009-10-27751.66756.80739.93744.07
2009-10-26748.97757.11746.05753.27
2009-10-23758.04762.31747.85749.93
2009-10-22749.94752.88741.79751.95
2009-10-21747.71752.25746.32749.15
2009-10-20744.07755.56744.07754.37
2009-10-19734.91739.94727.75739.88
2009-10-16752.81752.81736.58742.36
2009-10-15756.84761.46747.03751.02
2009-10-14757.58759.09743.32753.26
2009-10-13745.92766.37744.33758.62
2009-10-09735.91740.30725.15740.30
2009-10-08736.90736.90727.19731.53
2009-10-07724.54738.27722.19736.23
2009-10-06742.55745.42721.82726.46
2009-10-05747.40747.78733.92737.93
2009-10-02764.49764.49748.23754.38
2009-10-01788.03788.05773.02777.28
2009-09-30785.56794.39785.19794.39
2009-09-29791.09794.62786.93790.97
2009-09-28800.23800.23783.06786.83
2009-09-25813.94814.28801.60805.92
2009-09-24811.46822.42809.52821.09
2009-09-18811.01811.01793.28800.87
2009-09-17817.30821.68809.54817.10
2009-09-16810.99817.91806.54808.13
2009-09-15817.67818.15804.17808.11
2009-09-14826.26826.26806.01813.83
2009-09-11837.06837.06825.20829.53
2009-09-10828.61839.29828.61838.34
2009-09-09822.17827.26817.88822.69
2009-09-08824.72824.98815.17823.93
2009-09-07814.58824.35811.18822.32
2009-09-04820.97820.97809.47811.80
2009-09-03815.20828.22814.25822.43
2009-09-02825.53825.53811.60823.85
2009-09-01823.01838.02819.68835.87
2009-08-31828.09841.29819.17827.43
2009-08-28823.60825.52817.26823.36
2009-08-27824.78825.29812.28819.46
2009-08-26824.01834.97823.82829.26
2009-08-25824.30826.32814.30817.82
2009-08-24814.59827.37814.59826.68
2009-08-21808.56809.56795.35803.59
2009-08-20796.39813.15791.96810.08
2009-08-19796.89800.46792.82794.35
2009-08-18790.59796.52789.00796.14
2009-08-17811.89812.52796.10798.14
2009-08-14809.07820.22807.48819.10
2009-08-13808.09814.76805.35809.74
2009-08-12806.79807.44801.38802.81
2009-08-11808.47817.31806.61816.38
2009-08-10794.83803.84792.66803.84
2009-08-07780.68785.41774.48785.41
2009-08-06774.24784.88774.24780.55
2009-08-05785.91785.91774.67776.15
2009-08-04789.61790.58779.18780.82
2009-08-03786.69787.68780.05781.74
2009-07-31778.27788.11776.23787.92
2009-07-30782.16782.63765.11769.73
2009-07-29773.47784.65772.48783.13
2009-07-28776.55777.60770.80776.64
2009-07-27769.62780.66769.28773.87
2009-07-24767.56768.74759.48764.22
2009-07-23753.71766.89753.71759.47
2009-07-22748.52759.48747.18757.02
2009-07-21734.40744.14732.54743.41
2009-07-17725.46729.50723.25724.82
2009-07-16723.30733.04717.67719.09
2009-07-15719.93721.91710.25713.24
2009-07-14707.94718.73706.30713.50
2009-07-13726.16729.15698.46698.68
2009-07-10731.10733.14726.62729.47
2009-07-09739.97742.21726.25728.26
2009-07-08748.35749.15736.44740.24
2009-07-07755.10758.91751.22754.54
2009-07-06756.01758.38748.08752.27
2009-07-03751.44757.76745.70756.74
2009-07-02769.81772.10757.94759.98
2009-07-01764.61775.58763.17764.99
2009-06-30765.19774.90763.57773.44
2009-06-29759.89766.19753.50756.66
2009-06-26759.47761.35753.74760.56
2009-06-25744.28759.28741.62752.50
2009-06-24747.79749.36740.49742.22
2009-06-23748.82748.82738.23738.76
2009-06-22749.42762.50748.16756.95
2009-06-19759.15762.13745.32752.17
2009-06-18761.97762.45752.01757.72
2009-06-17745.65763.37745.65762.37
2009-06-16763.40764.36743.02743.87
2009-06-15767.85771.29761.94765.54
2009-06-12762.77771.59760.45768.05
2009-06-11749.51766.76749.51760.43
2009-06-10733.15744.99732.01744.12
2009-06-09731.58734.75726.19731.14
2009-06-08736.61741.45733.84735.11
2009-06-05732.66733.19729.08732.27
2009-06-04722.48730.98721.56727.09
2009-06-03729.56732.86725.45725.47
2009-06-02729.31730.54722.60726.52
2009-06-01716.72724.91711.02723.57
2009-05-29717.04718.57709.86717.50
2009-05-28709.81716.61704.39714.47
2009-05-27715.74722.56714.77718.07
2009-05-26709.47710.26700.56708.49
2009-05-25702.05712.29700.83706.17
2009-05-22703.69704.19696.84700.56
2009-05-21703.89709.16699.02709.16
2009-05-20708.78716.05704.28711.06
2009-05-19692.23704.79692.23701.21
2009-05-18699.56701.98680.05683.08
2009-05-15695.63705.09695.63704.04
2009-05-14695.21698.74687.76690.28
2009-05-13700.85706.89698.49703.07
2009-05-12693.66702.65693.66698.06
2009-05-11693.75702.35689.03696.68
2009-05-08687.02692.62684.85691.97
2009-05-07673.07689.30672.57689.30
2009-05-01663.49670.30657.13662.61
2009-04-30650.93663.11649.85656.63
2009-04-28658.10664.60642.43642.43
2009-04-27671.27671.57654.43659.03
2009-04-24673.00676.01661.83661.87
2009-04-23668.15676.56659.48673.73
2009-04-22672.93674.48664.32667.22
2009-04-21669.18671.89659.46669.49
2009-04-20674.20678.45665.62677.08
2009-04-17664.82673.82664.51669.50
2009-04-16666.77678.89658.02660.34
2009-04-15659.81662.25654.34659.29
2009-04-14662.84666.70653.22662.34
2009-04-13662.99667.80657.72661.50
2009-04-10662.85666.57654.31659.44
2009-04-09639.10655.73637.57655.73
2009-04-08645.30647.75633.70633.90
2009-04-07649.26655.15644.81651.16
2009-04-06651.04658.22644.48647.85
2009-04-03655.74656.00644.66647.58
2009-04-02640.34651.93632.43650.10
2009-04-01618.35633.97613.16633.40
2009-03-31631.77636.72614.46617.45
2009-03-30660.88666.30632.97632.97
2009-03-27668.15671.48656.15657.58
2009-03-26639.55658.91638.18658.43
2009-03-25641.74643.50633.43639.98
2009-03-24631.30641.75627.00638.94
2009-03-23612.63623.60611.45623.60
2009-03-19606.55620.12603.46607.95
2009-03-18598.22603.44595.12600.90
2009-03-17594.34601.47591.66599.44
2009-03-16580.69592.65579.82587.94
2009-03-13560.86576.97559.98575.18
2009-03-12562.17563.50554.97556.32
2009-03-11552.30567.87552.23561.96
2009-03-10542.17549.20538.57544.10
2009-03-09559.06560.23539.82544.93
2009-03-06565.48572.26557.09561.94
2009-03-05566.88579.21565.15574.34
2009-03-04546.91564.75543.66563.09
2009-03-03553.90556.49545.62553.40
2009-03-02569.42569.68558.43562.68
2009-02-27566.91577.78563.87576.94
2009-02-26562.37569.88560.00563.15
2009-02-25556.17561.11550.69559.21
2009-02-24553.89553.89542.01550.38
2009-02-23559.16563.43553.33559.38
2009-02-20581.93583.19565.50567.03
2009-02-19584.13590.01578.67582.43
2009-02-18571.10580.41568.68580.41
2009-02-17577.47582.63575.09577.24
2009-02-16582.60584.81577.93581.94
2009-02-13581.78591.28580.73585.27
2009-02-12586.16586.16569.97574.42
2009-02-10592.66600.54588.52592.57
2009-02-09610.47610.91585.27585.27
2009-02-06609.81618.98604.61606.81
2009-02-05605.37614.29598.42603.45
2009-02-04595.30608.55593.21605.97
2009-02-03596.16613.63591.62595.94
2009-02-02608.16608.45590.20597.79
2009-01-30608.16614.74603.48614.74
2009-01-29611.45615.48603.30611.22
2009-01-28608.26612.80598.17609.23
2009-01-27594.71613.80594.71610.88
2009-01-26592.87594.69587.15587.81
2009-01-23603.82604.09591.34593.03
2009-01-22606.24609.27594.95608.17
2009-01-21598.59607.28596.02599.06
2009-01-20615.74616.86598.00603.21
2009-01-19627.61629.29614.86616.69
2009-01-16604.88624.84604.88623.25
2009-01-15600.39604.47592.18597.24
2009-01-14602.10613.53596.03609.65
2009-01-13625.83626.33601.53602.56
2009-01-09641.68642.36630.37635.03
2009-01-08653.83653.83638.92638.92
2009-01-07660.23668.51656.90662.11
2009-01-06657.88663.40652.28659.46
2009-01-05662.45662.45651.40653.42

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