業種別株価指数 金属製品 日足 時系列データ (2012年)

業種別株価指数 金属製品
 
 
始値 
高値 
安値 
終値 
2012-12-28763.38763.89754.97761.35
2012-12-27757.84766.38755.95759.80
2012-12-26741.71752.96739.91752.60
2012-12-25741.97744.78736.63739.20
2012-12-21749.31750.80731.51732.98
2012-12-20741.60748.40740.55742.92
2012-12-19733.20739.60729.97739.60
2012-12-18725.26729.83724.30724.97
2012-12-17732.51732.51722.63723.87
2012-12-14713.83725.06713.41722.07
2012-12-13721.50722.96715.33715.33
2012-12-12720.11720.12713.08715.33
2012-12-11713.80718.50710.07712.29
2012-12-10708.62713.30706.29713.30
2012-12-07707.74710.67704.48704.77
2012-12-06701.99706.08700.88705.58
2012-12-05689.70699.48688.44694.44
2012-12-04691.78696.10690.10691.28
2012-12-03693.84697.99691.02695.39
2012-11-30688.50693.58687.24689.24
2012-11-29683.62687.73683.61686.18
2012-11-28683.08684.89679.83681.47
2012-11-27685.23690.10684.56686.82
2012-11-26696.25696.40685.80685.80
2012-11-22689.76691.61684.09688.76
2012-11-21682.26685.04675.66679.50
2012-11-20681.35681.64674.08675.58
2012-11-19686.00690.18678.85679.67
2012-11-16676.88681.18675.73681.13
2012-11-15658.16674.21657.34673.97
2012-11-14646.21656.52645.82654.70
2012-11-13644.52648.27639.83643.60
2012-11-12639.65645.66639.65642.67
2012-11-09642.24645.52640.01644.27
2012-11-08650.22652.82642.18645.93
2012-11-07662.34662.34650.07656.66
2012-11-06664.49664.49658.18661.26
2012-11-05669.48673.61668.17669.49
2012-11-02676.81678.39672.53675.59
2012-11-01672.18672.45665.79671.97
2012-10-31664.45668.53661.93666.41
2012-10-30669.65673.89658.67658.67
2012-10-29670.36672.85668.20670.69
2012-10-26674.02679.68669.30669.85
2012-10-25667.69673.49664.93673.49
2012-10-24662.90672.05662.90667.56
2012-10-23668.97669.22661.18663.03
2012-10-22655.93665.91655.17664.14
2012-10-19666.28671.40663.45666.03
2012-10-18668.64673.26666.63671.36
2012-10-17659.86664.21656.93664.04
2012-10-16649.89659.97647.57651.29
2012-10-15642.68643.69638.96642.42
2012-10-12643.04647.79641.71643.65
2012-10-11636.39644.81635.93643.28
2012-10-10649.45649.47644.75646.92
2012-10-09657.94661.90654.99655.00
2012-10-05657.30660.38650.24660.13
2012-10-04654.68662.19651.40658.33
2012-10-03665.86666.34655.89656.19
2012-10-02667.42673.35664.37664.97
2012-10-01677.49678.39667.15671.74
2012-09-28685.41685.85675.32677.88
2012-09-27674.98686.00672.47684.21
2012-09-26687.66692.24678.50680.14
2012-09-25680.25690.69679.95690.69
2012-09-24681.55683.17674.78678.84
2012-09-21680.57687.30680.45684.16
2012-09-20683.89687.27678.42679.13
2012-09-19684.97689.88680.50687.58
2012-09-18678.75684.39678.09682.10
2012-09-14680.79683.97679.31679.85
2012-09-13667.36675.39665.40674.17
2012-09-12658.58667.47658.23667.23
2012-09-11659.37659.89654.46657.74
2012-09-10666.23667.50662.45664.73
2012-09-07667.77669.27663.25668.27
2012-09-06656.10659.19653.27658.21
2012-09-05669.43671.29656.72658.01
2012-09-04668.92668.92660.45666.95
2012-09-03672.39680.22671.24672.19
2012-08-31672.83677.27668.34668.34
2012-08-30685.37685.44678.26678.77
2012-08-29680.22684.50677.00683.98
2012-08-28695.30697.26676.60678.51
2012-08-27694.25695.00689.38690.35
2012-08-24685.98691.32685.31690.24
2012-08-23685.45696.46685.45694.96
2012-08-22688.16689.52679.59689.52
2012-08-21690.51693.58688.17692.01
2012-08-20688.37690.21683.61686.37
2012-08-17681.26684.92676.15684.45
2012-08-16670.72678.56670.72678.56
2012-08-15674.92676.50665.64668.96
2012-08-14674.45676.58668.45671.39
2012-08-13671.93674.12670.30672.20
2012-08-10675.70678.77670.34673.38
2012-08-09674.69676.97669.24676.95
2012-08-08668.86678.36668.26674.98
2012-08-07659.65665.27656.34664.08
2012-08-06649.60664.69649.52662.88
2012-08-03646.19646.95641.37644.29
2012-08-02651.57660.65650.18655.15
2012-08-01660.36660.98651.64653.81
2012-07-31661.78666.89660.15664.39
2012-07-30664.02666.30657.70663.50
2012-07-27653.47657.17652.09657.01
2012-07-26647.74647.74639.69645.88
2012-07-25644.94648.95640.10643.94
2012-07-24655.86658.71648.81649.68
2012-07-23661.27663.80654.89654.89
2012-07-20674.64677.72667.02668.36
2012-07-19679.24684.38676.03679.06
2012-07-18682.61684.77674.54675.20
2012-07-17684.80686.73678.22679.69
2012-07-13679.52685.10679.21681.48
2012-07-12686.50688.79678.28678.28
2012-07-11688.50690.68684.09688.36
2012-07-10691.44698.07690.31691.24
2012-07-09687.88693.45686.83690.26
2012-07-06694.48699.25686.79688.82
2012-07-05699.87701.34694.07695.73
2012-07-04703.31705.69699.57701.01
2012-07-03694.99700.97694.99700.44
2012-07-02704.04704.04695.78695.78
2012-06-29692.76702.36688.15698.88
2012-06-28689.11696.52689.11692.85
2012-06-27669.22685.28667.92685.28
2012-06-26669.62674.90663.21667.08
2012-06-25679.94682.09674.68675.39
2012-06-22672.12678.84668.97675.39
2012-06-21677.67681.25674.80680.53
2012-06-20668.78675.05668.38673.63
2012-06-19664.75670.16660.93662.75
2012-06-18667.90673.46664.70666.60
2012-06-15664.22668.69655.46656.10
2012-06-14657.15661.43654.66659.78
2012-06-13657.37662.44656.90659.28
2012-06-12649.81659.08645.33657.83
2012-06-11656.41662.99654.73658.58
2012-06-08658.28658.28642.38645.93
2012-06-07655.43660.91653.54660.91
2012-06-06637.49647.86635.85647.86
2012-06-05617.84632.77617.20632.44
2012-06-04612.46613.95606.93613.11
2012-06-01630.65631.67622.36624.54
2012-05-31628.98636.96623.59635.21
2012-05-30639.60644.45633.78636.53
2012-05-29626.74637.50622.80636.61
2012-05-28637.05637.05625.70629.78
2012-05-25642.35642.69634.60637.47
2012-05-24636.46643.72633.40640.31
2012-05-23652.63653.64635.53636.91
2012-05-22648.11653.48646.95653.14
2012-05-21636.53646.35636.18642.43
2012-05-18645.84646.34635.76639.15
2012-05-17647.15659.94645.02656.81
2012-05-16657.06659.50646.53649.45
2012-05-15662.70662.70649.12659.84
2012-05-14673.74677.68669.05670.28
2012-05-11683.49690.17674.45674.64
2012-05-10675.37685.41673.69679.64
2012-05-09683.25684.25670.04673.18
2012-05-08695.15696.26687.76690.61
2012-05-07692.64695.30686.74691.11
2012-05-02706.78707.45700.71706.09
2012-05-01711.50711.97701.41702.15
2012-04-27720.92724.14708.95712.43
2012-04-26719.90723.41718.59722.67
2012-04-25712.17718.50711.76716.56
2012-04-24704.29708.01702.48706.44
2012-04-23710.61715.06707.16708.25
2012-04-20711.30713.96709.80712.01
2012-04-19713.53716.50711.23712.90
2012-04-18711.63717.38710.53716.49
2012-04-17700.08706.18700.08702.47
2012-04-16706.80708.33702.66703.23
2012-04-13714.73717.29712.02713.31
2012-04-12714.42716.17708.31712.84
2012-04-11716.72718.36711.41716.47
2012-04-10729.97732.26725.88726.32
2012-04-09730.55733.14727.09727.09
2012-04-06739.72740.35733.72737.76
2012-04-05742.74747.30738.13746.38
2012-04-04759.52759.52745.58746.76
2012-04-03761.95765.71760.88762.34
2012-04-02768.92771.54763.34763.34
2012-03-30772.28773.50764.06765.51
2012-03-29770.43772.38764.68770.41
2012-03-28773.31774.69767.36774.69
2012-03-27772.25777.12770.58777.11
2012-03-26762.49766.97762.33763.35
2012-03-23762.73763.62759.41760.15
2012-03-22766.23771.02763.99767.30
2012-03-21767.99773.53767.98770.17
2012-03-19768.96772.12766.77768.60
2012-03-16760.52765.17759.09764.90
2012-03-15763.27764.13757.00759.91
2012-03-14759.10766.77757.71757.71
2012-03-13755.94758.22748.60748.60
2012-03-12758.14764.73754.39758.69
2012-03-09754.09757.53746.41753.55
2012-03-08740.68744.91738.43744.45
2012-03-07729.95735.67728.48734.21
2012-03-06731.15737.40730.99735.60
2012-03-05737.89740.57730.96731.86
2012-03-02741.99742.49733.81737.32
2012-03-01744.69747.35729.52732.52
2012-02-29745.91752.45739.77741.26
2012-02-28731.59741.80727.10741.20
2012-02-27745.66745.66734.96736.07
2012-02-24740.15743.47737.61741.36
2012-02-23737.83740.07730.89737.90
2012-02-22729.35740.48729.35738.04
2012-02-21720.10727.15719.85724.95
2012-02-20732.46733.32721.77723.04
2012-02-17730.07732.44724.37725.93
2012-02-16715.28724.46714.51722.58
2012-02-15717.43722.94717.01718.44
2012-02-14710.40714.42705.36713.29
2012-02-13708.13715.95707.37712.74
2012-02-10708.78709.62704.98706.67
2012-02-09706.47708.51702.52706.48
2012-02-08703.85707.39702.16707.39
2012-02-07688.80701.44688.80700.72
2012-02-06684.36687.43676.29684.45
2012-02-03675.74678.81672.30674.62
2012-02-02681.35683.78674.14676.08
2012-02-01680.96686.81678.89680.66
2012-01-31679.48686.36679.09682.75
2012-01-30679.85684.82679.15681.11
2012-01-27688.24690.76682.60683.69
2012-01-26691.56694.93687.43688.95
2012-01-25685.55691.38681.93688.48
2012-01-24685.11685.20678.97680.63
2012-01-23682.11684.97679.91684.78
2012-01-20678.87684.60674.03683.60
2012-01-19671.95673.76667.19670.52
2012-01-18662.32672.80661.52666.24
2012-01-17649.54662.50648.62662.50
2012-01-16641.36648.34636.79647.94
2012-01-13643.91649.30643.10646.20
2012-01-12647.97648.01639.93641.48
2012-01-11644.78650.89644.62649.00
2012-01-10638.38645.74638.38644.38
2012-01-06636.36636.36630.17633.41
2012-01-05638.43640.93635.94638.49
2012-01-04643.74644.94639.64641.29

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