業種別株価指数 金属製品 日足 時系列データ (2011年)

業種別株価指数 金属製品
 
 
始値 
高値 
安値 
終値 
2011-12-30629.27636.47627.73636.47
2011-12-29621.46625.37619.80625.13
2011-12-28625.11629.85624.44624.56
2011-12-27624.23627.63624.23624.54
2011-12-26631.36635.93627.22629.47
2011-12-22628.47628.81621.76624.05
2011-12-21629.98630.25625.63627.40
2011-12-20620.02623.68619.07623.55
2011-12-19623.28623.39613.02618.69
2011-12-16629.94632.07626.26627.21
2011-12-15633.26634.17626.90628.28
2011-12-14638.53640.14634.98637.54
2011-12-13642.47643.99639.05642.38
2011-12-12653.82657.31649.67650.88
2011-12-09638.72645.53638.52643.51
2011-12-08647.95648.84641.49647.53
2011-12-07639.10653.26637.72652.79
2011-12-06653.95656.49640.67641.00
2011-12-05653.72660.67649.67659.26
2011-12-02638.92646.24638.54646.24
2011-12-01648.08650.94637.61638.81
2011-11-30633.63638.38629.53638.38
2011-11-29634.11636.31626.25636.31
2011-11-28628.79635.92628.79630.48
2011-11-25622.12629.00621.49622.47
2011-11-24626.33630.34617.93624.58
2011-11-22633.48640.84629.28635.97
2011-11-21642.70642.70637.95640.20
2011-11-18645.41647.51643.22645.10
2011-11-17641.11653.20636.57652.72
2011-11-16644.65648.53639.82640.64
2011-11-15652.96655.90648.65649.07
2011-11-14659.05662.72654.53655.57
2011-11-11654.74661.30649.82652.71
2011-11-10655.03657.97648.37655.12
2011-11-09664.88670.04664.25668.32
2011-11-08683.38683.54658.46659.76
2011-11-07680.47692.22676.18692.14
2011-11-04689.27689.41677.76684.16
2011-11-02685.84687.36678.06683.65
2011-11-01693.57696.33689.73693.06
2011-10-31703.55709.46698.86699.15
2011-10-28707.24711.22700.71701.68
2011-10-27687.56698.80685.88698.80
2011-10-26679.52690.88673.23685.16
2011-10-25694.94694.94681.86684.13
2011-10-24690.85695.90690.51693.23
2011-10-21684.54686.76680.71683.70
2011-10-20688.30688.30678.89683.60
2011-10-19692.92695.55685.50688.25
2011-10-18688.18696.11682.87691.12
2011-10-17696.59701.22694.06697.03
2011-10-14704.38704.74686.62689.22
2011-10-13721.23722.95712.15713.27
2011-10-12734.26734.26697.53715.97
2011-10-11739.09746.94738.14743.61
2011-10-07738.19741.37727.55728.73
2011-10-06738.67746.37735.68739.52
2011-10-05751.63753.41732.94733.67
2011-10-04759.67759.67746.65748.28
2011-10-03765.94774.22759.31772.26
2011-09-30766.83777.29764.31775.39
2011-09-29756.77770.10756.55770.10
2011-09-28742.91763.70742.24762.40
2011-09-27735.20742.40732.51742.40
2011-09-26730.64731.54721.95726.63
2011-09-22735.36735.36727.57732.82
2011-09-21740.31747.19738.17742.30
2011-09-20741.42742.24735.50740.43
2011-09-16738.93748.05737.73748.05
2011-09-15732.50736.65730.29732.89
2011-09-14726.17730.60720.49724.99
2011-09-13721.80727.97718.86726.83
2011-09-12718.15720.57713.57718.15
2011-09-09733.21738.20730.17731.54
2011-09-08728.44734.80728.44733.30
2011-09-07720.34721.26715.94719.60
2011-09-06716.83717.61708.08709.91
2011-09-05728.44729.44719.03720.49
2011-09-02745.02745.30732.80735.65
2011-09-01752.54754.68746.64749.93
2011-08-31745.75749.04743.30747.80
2011-08-30743.17749.29741.95743.71
2011-08-29736.92743.57731.70738.07
2011-08-26728.30735.19727.00733.60
2011-08-25731.88737.96730.33730.33
2011-08-24738.20742.44723.86725.74
2011-08-23729.97733.38725.76731.43
2011-08-22727.80736.25722.35723.37
2011-08-19722.88731.97722.88728.91
2011-08-18749.10749.52736.67737.61
2011-08-17747.78749.54741.27747.39
2011-08-16751.27755.22747.70750.32
2011-08-15746.63751.07743.87749.76
2011-08-12746.68747.99730.59734.68
2011-08-11722.79735.03721.02733.80
2011-08-10745.39747.18732.47734.43
2011-08-09722.10732.07699.39731.64
2011-08-08753.22753.53736.89738.87
2011-08-05764.72766.79747.39766.79
2011-08-04789.37793.59780.74781.82
2011-08-03787.43787.71781.98785.33
2011-08-02797.55801.35791.65800.26
2011-08-01796.31808.38795.68803.33
2011-07-29796.02798.62789.67791.02
2011-07-28795.87801.44793.09796.47
2011-07-27806.20807.43800.14806.43
2011-07-26809.34811.39806.65808.99
2011-07-25812.79812.79808.83810.52
2011-07-22813.93816.64812.34814.81
2011-07-21816.29816.54808.00809.10
2011-07-20823.13824.98813.82814.80
2011-07-19816.83817.25813.68815.40
2011-07-15814.90818.36813.53816.19
2011-07-14816.55817.94812.86812.91
2011-07-13814.35819.99813.82819.26
2011-07-12818.77822.87815.03817.50
2011-07-11825.42828.44824.44826.93
2011-07-08838.10839.15829.21829.25
2011-07-07827.34832.55825.42830.17
2011-07-06821.40824.54818.45824.54
2011-07-05822.92825.32816.79817.81
2011-07-04830.19831.36823.40823.97
2011-07-01824.16827.19818.10821.49
2011-06-30820.21821.15814.31819.41
2011-06-29809.86815.79808.57815.79
2011-06-28800.31804.71798.67800.85
2011-06-27802.36802.53794.06794.49
2011-06-24795.97799.38792.92798.84
2011-06-23792.40796.05791.05791.05
2011-06-22787.47798.32786.73795.35
2011-06-21779.10783.35776.04783.13
2011-06-20770.59776.74769.83770.87
2011-06-17780.45780.77764.24767.13
2011-06-16777.59786.18777.36778.70
2011-06-15788.80789.39781.48785.12
2011-06-14776.43785.35775.72784.93
2011-06-13767.91778.00764.51777.41
2011-06-10768.88780.53768.88777.07
2011-06-09771.08772.27766.17768.11
2011-06-08770.74775.46767.69774.22
2011-06-07762.05772.27760.15771.60
2011-06-06768.40772.28764.23765.95
2011-06-03779.59783.44769.67770.12
2011-06-02779.38782.00776.59779.76
2011-06-01794.15795.01788.90795.01
2011-05-31783.38794.60781.76794.60
2011-05-30779.49785.98774.89783.73
2011-05-27784.43785.29779.61780.95
2011-05-26786.80787.75782.55787.75
2011-05-25784.13784.53774.91778.01
2011-05-24779.45785.36776.80783.41
2011-05-23789.36789.36780.34784.95
2011-05-20790.34797.94789.19792.94
2011-05-19802.20803.65787.46788.65
2011-05-18793.47802.86790.85800.07
2011-05-17792.41797.69786.72796.83
2011-05-16794.99801.27793.67793.67
2011-05-13816.44816.88801.44805.70
2011-05-12815.67822.36813.35816.55
2011-05-11823.43826.36816.88819.49
2011-05-10812.42822.17812.42821.00
2011-05-09813.36814.12807.19810.04
2011-05-06800.65812.75797.73810.79
2011-05-02804.23814.68801.99809.83
2011-04-28794.75800.39790.43798.63
2011-04-27791.91798.34787.56790.75
2011-04-26796.94796.94787.50790.43
2011-04-25794.65801.90791.09794.17
2011-04-22789.25794.86784.60792.48
2011-04-21795.33797.36789.15793.21
2011-04-20794.53796.77790.56791.03
2011-04-19784.42789.10782.33785.98
2011-04-18800.40802.38793.77793.77
2011-04-15809.25809.25797.55797.87
2011-04-14802.52814.45798.63812.32
2011-04-13801.44807.07800.25804.47
2011-04-12808.23812.48801.95807.83
2011-04-11812.71821.90812.71818.58
2011-04-08806.02816.22799.15813.56
2011-04-07818.91824.78810.43812.67
2011-04-06833.24833.24812.32814.88
2011-04-05845.92846.05828.02835.89
2011-04-04844.43847.09838.64845.25
2011-04-01856.68859.36835.99837.34
2011-03-31844.22853.74836.20853.74
2011-03-30824.70838.28820.03838.25
2011-03-29810.96827.83808.74824.54
2011-03-28816.54819.61807.94815.53
2011-03-25821.69823.24805.87809.99
2011-03-24808.91815.38803.33810.79
2011-03-23804.66815.80794.22806.02
2011-03-22764.68802.73763.16801.77
2011-03-18742.74757.40742.42747.63
2011-03-17710.39737.99693.69733.17
2011-03-16696.17728.09696.17727.59
2011-03-15753.64754.06638.74685.39
2011-03-14783.84801.71764.74767.40
2011-03-11795.02798.25790.88791.20
2011-03-10813.23814.37801.08803.90
2011-03-09815.62820.92811.87813.76
2011-03-08814.71816.66808.87811.19
2011-03-07829.74829.74816.31818.54
2011-03-04838.52842.62833.72835.32
2011-03-03818.64825.77818.64824.50
2011-03-02824.90827.20815.79815.79
2011-03-01827.11837.76825.97837.03
2011-02-28812.84824.83808.85823.87
2011-02-25803.45810.84803.39809.94
2011-02-24809.37809.94798.66800.61
2011-02-23807.62820.35807.62813.79
2011-02-22821.21824.13812.68815.75
2011-02-21828.10830.37821.88830.02
2011-02-18829.08831.36827.25828.51
2011-02-17825.02832.45825.02828.93
2011-02-16816.72825.42816.72822.29
2011-02-15811.23819.23807.91816.95
2011-02-14809.38813.91806.63809.91
2011-02-10798.41801.76795.82801.76
2011-02-09806.08809.69798.91799.83
2011-02-08803.35804.20800.38801.78
2011-02-07802.92804.84795.82798.70
2011-02-04793.97800.07793.97797.10
2011-02-03782.71788.98782.71786.72
2011-02-02784.39793.73784.39788.60
2011-02-01775.97783.05775.97779.95
2011-01-31776.43778.71768.68776.55
2011-01-28797.33799.06787.22788.70
2011-01-27796.99799.08791.91796.42
2011-01-26797.14799.11795.52795.95
2011-01-25795.95801.50793.90799.09
2011-01-24787.89790.84782.74790.84
2011-01-21801.62802.94782.43784.44
2011-01-20801.20804.59797.18798.31
2011-01-19801.46806.14800.27806.14
2011-01-18791.68801.65791.27798.71
2011-01-17790.22797.15789.56791.26
2011-01-14792.85793.54786.64786.64
2011-01-13789.29793.69788.65792.19
2011-01-12784.84792.59781.42781.72
2011-01-11777.09781.36774.83780.31
2011-01-07778.08782.89777.65781.01
2011-01-06774.01779.06774.01778.97
2011-01-05767.69773.16766.21769.81
2011-01-04766.08769.05763.69767.25

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