業種別株価指数 金属製品 日足 時系列データ (2010年)

業種別株価指数 金属製品
 
 
始値 
高値 
安値 
終値 
2010-12-30763.14765.15753.85758.79
2010-12-29759.38766.53758.46766.53
2010-12-28761.43762.58759.27761.38
2010-12-27759.65763.91759.37762.36
2010-12-24760.34760.51755.89758.41
2010-12-22766.06769.61761.80763.58
2010-12-21763.04768.94762.35767.34
2010-12-20764.69770.45759.33762.41
2010-12-17766.65768.01761.72763.32
2010-12-16765.09772.09764.82768.12
2010-12-15757.84761.85756.69761.21
2010-12-14751.31757.32750.53757.32
2010-12-13739.55748.78739.35748.78
2010-12-10750.46750.46739.08740.15
2010-12-09745.97748.54741.42743.62
2010-12-08741.52744.23736.10743.18
2010-12-07740.60741.96737.20740.20
2010-12-06736.01740.59735.31739.84
2010-12-03740.03741.57733.47735.46
2010-12-02732.37736.28732.29734.39
2010-12-01716.29721.16713.43721.03
2010-11-30726.68727.19717.73717.73
2010-11-29723.08730.07722.48725.77
2010-11-26724.43730.23723.36724.39
2010-11-25725.17728.62719.31725.33
2010-11-24716.79721.36713.23718.71
2010-11-22733.90733.93727.45727.91
2010-11-19735.70736.58726.73728.62
2010-11-18715.90728.67715.55728.67
2010-11-17706.90716.24706.90715.61
2010-11-16727.97729.99714.86715.00
2010-11-15722.72727.02721.22724.13
2010-11-12724.54728.78718.90720.22
2010-11-11727.03730.56725.40729.12
2010-11-10719.34731.23718.73728.42
2010-11-09712.17720.56710.70720.17
2010-11-08710.88715.17709.52714.92
2010-11-05702.92710.81702.31707.47
2010-11-04692.38698.51691.26693.53
2010-11-02682.48685.42678.94683.14
2010-11-01681.36687.40675.78681.74
2010-10-29691.17694.12678.84686.06
2010-10-28699.73700.09691.91696.50
2010-10-27692.49702.35689.03698.01
2010-10-26691.41694.09689.51689.51
2010-10-25690.89695.06689.74690.96
2010-10-22694.78695.77690.02693.70
2010-10-21689.39695.88685.29694.23
2010-10-20681.45693.04675.54690.05
2010-10-19683.04691.59682.71687.14
2010-10-18680.86684.96678.66684.82
2010-10-15684.21684.56676.24681.31
2010-10-14681.62688.84679.84687.10
2010-10-13688.00689.02673.29674.82
2010-10-12704.78704.85681.58683.21
2010-10-08706.89708.33700.66701.41
2010-10-07714.16719.47695.93713.03
2010-10-06716.07717.97711.81717.04
2010-10-05706.13716.06697.36710.95
2010-10-04722.39722.39706.23707.64
2010-10-01726.69729.14719.16721.69
2010-09-30735.63739.54724.31724.31
2010-09-29732.69736.52730.48733.78
2010-09-28731.63734.57727.87730.35
2010-09-27731.76736.42729.55735.09
2010-09-24722.18734.58718.70725.65
2010-09-22730.52731.41727.55727.55
2010-09-21738.24740.14731.28731.28
2010-09-17732.79735.01729.01733.74
2010-09-16741.95742.35725.84727.36
2010-09-15716.43737.81711.84735.30
2010-09-14727.71727.71714.57716.71
2010-09-13731.40734.32726.81728.22
2010-09-10720.70730.48719.83727.34
2010-09-09721.04722.57714.08721.34
2010-09-08723.18723.41714.17717.40
2010-09-07733.33735.59729.31731.60
2010-09-06734.91738.43729.64738.43
2010-09-03728.86732.93726.91731.57
2010-09-02730.90731.34720.09726.68
2010-09-01713.38722.39710.36722.39
2010-08-31727.86728.74711.95712.66
2010-08-30732.69742.41731.87735.38
2010-08-27704.79723.01703.68720.79
2010-08-26708.49710.05700.34710.05
2010-08-25700.73712.20699.92704.99
2010-08-24712.37712.37707.78710.09
2010-08-23728.76730.33717.91718.83
2010-08-20729.26733.22726.32728.00
2010-08-19733.36739.65733.36739.35
2010-08-18736.68737.60723.81733.26
2010-08-17727.44731.43726.00730.45
2010-08-16731.96737.19727.23735.62
2010-08-13733.62741.75727.48739.35
2010-08-12725.83734.36725.00734.13
2010-08-11750.96751.56739.64740.56
2010-08-10776.04778.95761.56763.60
2010-08-09766.63775.15766.63773.73
2010-08-06760.81772.08759.60772.08
2010-08-05766.98771.01762.12765.96
2010-08-04764.94765.98750.84754.96
2010-08-03765.92771.21760.94769.34
2010-08-02762.63771.69751.22753.40
2010-07-30772.01772.01759.02760.85
2010-07-29773.32777.88771.81773.60
2010-07-28772.89782.47771.85781.15
2010-07-27766.30770.33763.72766.27
2010-07-26766.39769.74763.05765.81
2010-07-23756.33764.08756.01760.38
2010-07-22744.70749.65743.57746.35
2010-07-21755.29757.54746.75748.69
2010-07-20743.30753.35742.49749.32
2010-07-16759.86762.46750.55752.28
2010-07-15769.33771.10764.96765.57
2010-07-14772.22778.35769.55775.02
2010-07-13764.47767.17757.50759.92
2010-07-12766.14771.31760.44761.42
2010-07-09765.70767.12758.49765.11
2010-07-08754.39767.49751.81761.48
2010-07-07740.18740.28735.84739.65
2010-07-06732.51743.46727.75743.46
2010-07-05736.75739.69733.13738.75
2010-07-02731.49735.47726.38732.64
2010-07-01735.90735.90726.34727.94
2010-06-30737.85742.32734.55741.60
2010-06-29766.18769.02749.92752.52
2010-06-28771.32771.77761.99763.04
2010-06-25776.29777.00765.88768.84
2010-06-24788.30792.77785.62787.00
2010-06-23794.43794.43785.59789.58
2010-06-22805.84807.64799.79802.60
2010-06-21804.65811.46804.21806.62
2010-06-18801.95805.62796.98800.40
2010-06-17802.19803.53794.61796.30
2010-06-16807.70808.84800.93805.01
2010-06-15799.32804.21795.34799.54
2010-06-14802.04803.74799.02802.37
2010-06-11796.56796.94788.85791.28
2010-06-10773.33789.40771.33788.96
2010-06-09773.81774.93764.05768.37
2010-06-08770.26780.16767.74776.42
2010-06-07781.43782.14770.94775.31
2010-06-04792.78796.68786.82791.82
2010-06-03781.79793.87779.11792.58
2010-06-02771.60779.40764.62767.33
2010-06-01778.09779.88772.22779.20
2010-05-31766.31779.22765.61775.68
2010-05-28779.21779.73768.62772.43
2010-05-27752.65765.97749.52765.97
2010-05-26765.51771.19758.55762.50
2010-05-25770.18772.75757.73760.16
2010-05-24775.10780.57770.31779.21
2010-05-21771.83778.29764.13772.76
2010-05-20791.37797.29786.19789.93
2010-05-19788.21798.32778.28798.17
2010-05-18823.17824.23798.48802.33
2010-05-17825.96827.77814.85819.57
2010-05-14837.58839.09831.42833.76
2010-05-13835.89846.78833.18844.81
2010-05-12824.35838.02822.98829.28
2010-05-11836.31838.18818.14819.33
2010-05-10814.08825.02809.43824.46
2010-05-07820.63826.37807.88822.57
2010-05-06850.90850.90834.31835.31
2010-04-30858.91872.05858.91864.59
2010-04-28854.57855.14845.53850.84
2010-04-27866.94871.74864.09870.39
2010-04-26859.43868.93859.37868.44
2010-04-23846.33852.50844.80850.80
2010-04-22844.77850.10839.89849.06
2010-04-21855.40856.69844.46847.49
2010-04-20849.87855.46845.50847.42
2010-04-19845.29850.25844.92848.89
2010-04-16869.38869.38856.86859.19
2010-04-15870.62872.83867.06871.98
2010-04-14865.00870.33862.20865.96
2010-04-13868.80869.18856.22864.48
2010-04-12876.78879.18871.85871.85
2010-04-09859.05865.11856.46865.11
2010-04-08858.92863.65857.04857.44
2010-04-07867.89869.38859.89866.28
2010-04-06876.24878.15864.00868.47
2010-04-05872.06875.70870.10875.37
2010-04-02871.69872.82863.47867.44
2010-04-01863.47868.14859.39866.39
2010-03-31861.93865.07859.07860.25
2010-03-30849.06861.95848.80861.95
2010-03-29834.92845.85834.92845.85
2010-03-26833.35843.34831.75843.34
2010-03-25832.77834.91827.10829.10
2010-03-24826.89831.22824.87830.14
2010-03-23823.19825.81821.05823.73
2010-03-19825.95828.69822.07827.52
2010-03-18830.59830.88823.17823.54
2010-03-17824.38828.32820.43826.82
2010-03-16812.18819.73812.18817.78
2010-03-15815.98819.08810.55815.40
2010-03-12819.07819.23810.53813.48
2010-03-11808.02811.65802.55810.91
2010-03-10805.64806.65798.67802.47
2010-03-09798.08807.26797.66805.85
2010-03-08798.32799.35792.14798.83
2010-03-05775.82786.35775.82785.11
2010-03-04775.98776.64768.54770.86
2010-03-03772.71775.95770.16775.27
2010-03-02772.06775.62767.83775.40
2010-03-01763.37770.49763.37765.85
2010-02-26761.81768.00758.63765.02
2010-02-25770.53771.17757.79762.94
2010-02-24769.09769.89762.82766.25
2010-02-23777.08780.92773.34779.39
2010-02-22771.16785.43770.70780.05
2010-02-19771.52772.73760.02760.02
2010-02-18769.89770.72765.72769.91
2010-02-17759.67766.92756.79766.92
2010-02-16749.31749.78745.55747.57
2010-02-15748.39751.61745.73748.15
2010-02-12745.57748.57742.61747.40
2010-02-10739.86749.44736.90743.63
2010-02-09733.08746.63729.32742.38
2010-02-08734.87745.53731.59739.68
2010-02-05740.38742.57735.40737.47
2010-02-04751.11754.25743.31753.40
2010-02-03742.20754.57741.95749.14
2010-02-02731.70736.20729.06733.23
2010-02-01719.26726.37713.31726.18
2010-01-29734.05735.28722.46722.59
2010-01-28732.33742.10727.59738.29
2010-01-27731.46738.26727.20727.20
2010-01-26742.12744.33729.28729.50
2010-01-25737.86744.58737.75741.30
2010-01-22758.35759.56742.78749.17
2010-01-21763.91774.68761.58772.41
2010-01-20776.11778.20766.19767.81
2010-01-19776.71777.36766.89769.56
2010-01-18774.20778.88772.42776.97
2010-01-15785.05788.69775.26782.00
2010-01-14769.44781.46764.55780.70
2010-01-13768.34777.39768.30769.72
2010-01-12764.98773.22764.47772.75
2010-01-08769.81774.35765.75771.90
2010-01-07763.69768.46761.38764.01
2010-01-06765.88767.68761.71763.95
2010-01-05767.37769.11758.79761.37
2010-01-04751.28758.82751.28757.94

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