業種別株価指数 金属製品 日足 時系列データ (2013年)

業種別株価指数 金属製品
 
 
始値 
高値 
安値 
終値 
2013-12-301169.151175.521167.311174.48
2013-12-271156.031163.661144.991163.40
2013-12-261138.521153.051137.881151.85
2013-12-251127.161133.081123.241132.55
2013-12-241134.151139.441127.371130.41
2013-12-201129.101132.991125.371130.36
2013-12-191135.511140.551128.701133.45
2013-12-181113.231125.971110.931125.38
2013-12-171104.861117.941104.861117.18
2013-12-161117.931118.061093.881094.66
2013-12-131114.091126.121110.021115.54
2013-12-121116.321122.101111.371121.21
2013-12-111129.031132.211120.401127.42
2013-12-101136.781140.901134.471136.25
2013-12-091123.271136.941123.271136.94
2013-12-061093.371112.931093.371111.26
2013-12-051098.161106.631093.951095.10
2013-12-041105.721111.041093.971098.40
2013-12-031122.771125.441117.331117.75
2013-12-021121.241123.011110.591115.68
2013-11-291112.791123.851110.411121.19
2013-11-281107.751117.911107.491115.57
2013-11-271099.271103.551095.511097.31
2013-11-261109.731114.511105.481110.51
2013-11-251113.471115.801106.281115.80
2013-11-221106.791114.001099.991107.44
2013-11-211101.161102.301090.361100.56
2013-11-201097.861102.511095.071097.53
2013-11-191091.351099.751090.251095.27
2013-11-181101.651102.331092.001097.17
2013-11-151089.551100.821086.211097.93
2013-11-141070.881090.861070.881081.51
2013-11-131053.361067.951052.061064.17
2013-11-121036.351058.161036.351058.10
2013-11-111035.821040.811028.671034.25
2013-11-081007.391023.631006.921020.93
2013-11-071033.741033.741020.991021.82
2013-11-061026.081039.821023.941034.00
2013-11-051035.391036.911015.971021.75
2013-11-011038.091040.871020.401029.84
2013-10-311038.171045.461034.561036.46
2013-10-301027.311040.501025.151038.45
2013-10-291015.361023.291009.901020.14
2013-10-281013.481025.471009.511025.47
2013-10-251015.241019.241003.421003.42
2013-10-241005.361018.84998.411016.98
2013-10-231028.471033.381013.171013.31
2013-10-221021.401026.351015.731025.37
2013-10-211004.611015.441004.611015.44
2013-10-18988.091000.13986.30998.56
2013-10-17987.21990.54982.93989.03
2013-10-16975.35979.62970.50975.58
2013-10-15972.85977.36971.91976.90
2013-10-11959.41965.91955.90963.71
2013-10-10938.34944.70936.16944.70
2013-10-09918.39936.51913.87936.22
2013-10-08914.99925.33913.52923.84
2013-10-07938.46938.83921.65921.80
2013-10-04946.68947.44936.32940.61
2013-10-03963.52968.87957.12957.12
2013-10-02982.74990.35962.53967.60
2013-10-01975.51985.07974.69978.63
2013-09-30967.53974.97963.18968.78
2013-09-271003.091003.09978.91984.03
2013-09-26975.27996.94960.98996.74
2013-09-25983.25989.74968.78976.09
2013-09-24988.48990.98975.51980.95
2013-09-201003.311004.40994.981001.19
2013-09-19986.91997.18981.65997.18
2013-09-18976.28984.01973.23977.98
2013-09-17979.99985.77974.04975.58
2013-09-13969.25979.39960.95972.22
2013-09-12965.47970.59960.36969.34
2013-09-11978.33986.12965.04968.82
2013-09-10956.81971.13956.81968.48
2013-09-09949.72958.85945.22949.16
2013-09-06944.88946.38927.60932.69
2013-09-05947.12947.12935.15940.90
2013-09-04927.53943.03927.53942.17
2013-09-03930.86936.27926.55933.79
2013-09-02912.38917.16905.72914.85
2013-08-30918.63922.93907.08911.08
2013-08-29916.45921.96911.08921.96
2013-08-28921.43925.65911.42922.16
2013-08-27944.92945.47935.99937.56
2013-08-26956.49957.30945.83947.91
2013-08-23940.37953.75940.32947.40
2013-08-22923.57936.24918.20927.67
2013-08-21926.06936.84921.45929.78
2013-08-20943.19945.80924.26924.26
2013-08-19936.10948.60935.88948.60
2013-08-16926.95939.76925.88933.13
2013-08-15950.96953.70938.24940.22
2013-08-14961.39963.75948.71960.62
2013-08-13952.19958.30947.51958.29
2013-08-12943.43953.23942.50946.39
2013-08-09966.66969.39950.62954.72
2013-08-08967.86983.40960.09961.50
2013-08-07989.42993.62975.43975.43
2013-08-061003.061003.60981.031003.60
2013-08-051013.651019.811003.031005.80
2013-08-02997.421016.82990.221016.82
2013-08-01953.52986.14953.36986.14
2013-07-31955.91968.38946.61956.77
2013-07-30944.98969.42943.59964.98
2013-07-29962.02966.72950.57951.26
2013-07-26992.47992.81978.37979.34
2013-07-251021.011022.631005.501007.81
2013-07-241016.891022.561011.561016.49
2013-07-231002.751020.441001.991018.42
2013-07-221018.991019.721003.431009.27
2013-07-191022.331027.871002.201006.79
2013-07-181009.651014.321002.231012.27
2013-07-171003.771010.41999.231005.01
2013-07-161011.071011.411005.041009.42
2013-07-12997.931009.81996.561008.78
2013-07-11979.35993.96976.66991.85
2013-07-10996.45997.32980.03987.28
2013-07-09994.04995.48985.43993.85
2013-07-081009.861010.60980.62980.62
2013-07-05998.91998.91990.90997.60
2013-07-04982.66993.41982.16991.04
2013-07-03992.00993.20986.02990.19
2013-07-02987.21987.48973.82987.40
2013-07-01982.52983.09962.69974.90
2013-06-28954.30977.99954.06973.14
2013-06-27918.03940.16909.60940.16
2013-06-26933.55933.55904.00907.12
2013-06-25931.98933.28908.25922.17
2013-06-24944.29945.48932.09933.17
2013-06-21909.57938.38901.30935.09
2013-06-20936.99942.07920.63927.47
2013-06-19952.72959.82939.75949.22
2013-06-18938.30945.65929.83936.30
2013-06-17900.42933.88898.35933.67
2013-06-14904.74924.08898.45908.05
2013-06-13919.35919.77882.13886.03
2013-06-12927.83943.85915.90938.12
2013-06-11953.46963.44943.77946.46
2013-06-10915.34953.47915.01953.30
2013-06-07906.99918.35880.59902.18
2013-06-06941.17949.38917.49924.22
2013-06-05983.82999.63956.29956.29
2013-06-04963.46986.24951.65983.88
2013-06-03988.70991.18968.71969.35
2013-05-31989.281011.17989.08999.82
2013-05-30995.251008.04970.06974.51
2013-05-291001.331020.98997.071007.48
2013-05-28966.08989.31964.55983.85
2013-05-271003.401003.40974.01980.00
2013-05-241012.401038.28987.011019.46
2013-05-231074.121084.491008.951010.62
2013-05-221079.791083.481070.241072.84
2013-05-211073.641084.741068.841077.93
2013-05-201085.381087.631079.351080.00
2013-05-171052.101075.141051.231069.89
2013-05-161068.691069.811041.461055.79
2013-05-151057.031069.851057.031063.04
2013-05-141035.951046.081032.301038.01
2013-05-131030.921033.931020.001033.18
2013-05-101011.441033.341010.671024.12
2013-05-091001.281006.21991.65992.20
2013-05-08996.901008.98993.73994.27
2013-05-07970.62999.45970.62988.22
2013-05-02946.48956.95944.45951.77
2013-05-01953.46955.18946.01950.08
2013-04-30954.76958.09949.26957.00
2013-04-26959.37960.49945.24945.52
2013-04-25951.26961.46950.20959.09
2013-04-24943.93949.31936.16948.68
2013-04-23931.37940.28931.37934.23
2013-04-22910.08936.47910.08934.56
2013-04-19881.26897.84874.26895.16
2013-04-18880.41884.79875.95878.31
2013-04-17886.51889.38879.32885.28
2013-04-16874.66887.89874.66883.62
2013-04-15900.09902.69890.86894.99
2013-04-12911.07911.18902.06906.19
2013-04-11913.10917.54900.40912.89
2013-04-10885.34904.54884.71904.54
2013-04-09876.97885.88873.45885.78
2013-04-08853.99871.20850.94865.19
2013-04-05851.22861.86837.81839.64
2013-04-04808.61835.58800.98835.58
2013-04-03813.29816.00807.63816.00
2013-04-02820.46820.58805.01811.09
2013-04-01854.98855.21829.40829.40
2013-03-29857.89859.34850.27853.72
2013-03-28857.08858.37846.61853.74
2013-03-27854.08862.29854.08857.53
2013-03-26856.96860.80853.65856.10
2013-03-25864.41868.22860.51860.51
2013-03-22871.96872.87853.48853.48
2013-03-21869.93879.67868.61873.54
2013-03-19859.99868.47859.99864.64
2013-03-18861.16861.43852.48853.23
2013-03-15857.80865.73853.76865.66
2013-03-14847.47852.91844.79851.00
2013-03-13842.60845.70838.96840.93
2013-03-12848.73849.89841.60841.60
2013-03-11849.52855.73842.94845.73
2013-03-08837.06841.56836.81840.63
2013-03-07840.77844.39834.38835.19
2013-03-06838.88841.55836.03839.00
2013-03-05836.57838.63829.90830.40
2013-03-04831.04836.77829.95830.65
2013-03-01825.30831.86821.11827.28
2013-02-28816.66825.16812.24825.16
2013-02-27814.31814.31806.99806.99
2013-02-26824.98826.93814.94815.47
2013-02-25839.24844.43834.98836.93
2013-02-22827.07832.38816.84828.88
2013-02-21828.56838.61826.62827.26
2013-02-20835.82841.28832.92834.58
2013-02-19823.53832.39823.53830.17
2013-02-18816.38830.93816.06828.14
2013-02-15816.36819.94799.45810.09
2013-02-14820.49822.39810.86819.70
2013-02-13822.31829.22811.04815.00
2013-02-12824.29829.27820.07821.53
2013-02-08817.55821.15812.17814.49
2013-02-07823.56827.56818.25819.97
2013-02-06814.42831.94814.24826.22
2013-02-05816.02818.50800.61800.61
2013-02-04845.51848.50826.85826.85
2013-02-01841.43844.20836.25838.24
2013-01-31830.67838.90829.89837.26
2013-01-30824.46832.37822.14831.65
2013-01-29816.32826.19816.32823.75
2013-01-28836.30836.30818.41818.41
2013-01-25822.33828.77819.98828.30
2013-01-24800.79814.10800.79811.38
2013-01-23806.95816.40804.31804.79
2013-01-22820.35822.68808.94816.36
2013-01-21822.49827.74813.60822.33
2013-01-18811.61822.49810.16822.49
2013-01-17794.50811.17789.32803.21
2013-01-16802.50805.75791.81793.27
2013-01-15800.00805.06795.39804.40
2013-01-11798.93798.93785.85791.52
2013-01-10790.96794.42788.66793.48
2013-01-09779.21790.82777.70788.90
2013-01-08783.69789.78779.37780.60
2013-01-07790.81791.34784.63786.67
2013-01-04777.04785.42776.37785.42

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