業種別株価指数 金属製品 日足 時系列データ (2014年)

業種別株価指数 金属製品
 
 
始値 
高値 
安値 
終値 
2014-12-301158.971159.811150.741150.74
2014-12-291167.491168.971142.981156.59
2014-12-261148.821166.111148.041164.69
2014-12-251156.701159.011146.411149.58
2014-12-241165.061165.261156.031158.45
2014-12-221149.391151.141142.001150.67
2014-12-191147.351149.661140.031149.66
2014-12-181120.911134.371120.911130.36
2014-12-171092.531107.961092.141099.77
2014-12-161095.981100.351091.221092.62
2014-12-151112.161115.511105.881107.08
2014-12-121124.831134.641123.081123.79
2014-12-111124.551131.491114.601129.11
2014-12-101159.171165.931140.221143.37
2014-12-091164.001176.401163.241170.58
2014-12-081184.211184.211170.921178.45
2014-12-051162.811179.061159.971177.74
2014-12-041161.711165.191158.351163.44
2014-12-031152.801162.061150.161151.67
2014-12-021133.071148.871129.271146.43
2014-12-011127.241141.611126.731139.81
2014-11-281110.341124.891110.341124.57
2014-11-271110.731112.671103.691104.70
2014-11-261105.241113.351103.781110.05
2014-11-251115.751116.101106.771108.80
2014-11-211106.941108.771095.821107.24
2014-11-201114.571115.831103.321106.23
2014-11-191113.311120.651103.871104.36
2014-11-181097.981108.241097.601108.24
2014-11-171107.191109.641080.811083.71
2014-11-141104.081110.441092.391110.19
2014-11-131086.211092.061081.191088.68
2014-11-121102.231106.691091.291092.66
2014-11-111088.881098.681083.661094.49
2014-11-101089.911092.701080.421088.33
2014-11-071092.451096.841088.191092.64
2014-11-061109.721109.981088.721089.36
2014-11-051124.411127.141102.921108.67
2014-11-041127.601149.461127.311134.03
2014-10-311076.951108.831070.341106.74
2014-10-301064.851068.791061.361063.89
2014-10-291041.001058.851038.181058.70
2014-10-281036.351041.341032.541034.47
2014-10-271034.971038.461030.151036.09
2014-10-241032.361032.781026.471029.34
2014-10-231016.801025.571013.801016.85
2014-10-221004.331022.541003.791021.39
2014-10-21995.971003.47984.61985.04
2014-10-20978.25995.59978.25994.98
2014-10-17974.22979.03957.90958.07
2014-10-16975.54978.11968.60970.34
2014-10-15999.261014.42988.47994.84
2014-10-14992.16997.61985.02989.79
2014-10-101009.701015.621006.301010.89
2014-10-091053.841054.851027.841028.50
2014-10-081040.281051.671040.101049.52
2014-10-071067.661069.401056.611057.30
2014-10-061065.731070.651059.931066.37
2014-10-031047.811060.821047.811054.28
2014-10-021069.141069.681050.361050.36
2014-10-011097.701098.011081.641082.21
2014-09-301110.091110.341090.571097.00
2014-09-291110.981113.101107.081111.22
2014-09-261092.741103.511092.741103.13
2014-09-251104.531112.811101.751112.81
2014-09-241079.261094.961079.261094.36
2014-09-221085.741086.331077.871083.03
2014-09-191074.511089.981074.511087.83
2014-09-181067.761070.991065.521067.37
2014-09-171070.121070.251060.061060.06
2014-09-161067.761068.801062.821067.57
2014-09-121067.301068.771065.071068.42
2014-09-111073.561074.331066.131066.48
2014-09-101058.511067.081058.111066.84
2014-09-091064.581066.001059.461060.25
2014-09-081059.781061.641053.951058.89
2014-09-051061.461063.591056.701058.80
2014-09-041065.541066.231057.671058.88
2014-09-031076.051076.391068.331070.39
2014-09-021066.191075.961065.641068.59
2014-09-011053.601062.341047.951062.33
2014-08-291047.521055.811046.421053.09
2014-08-281052.391053.191048.971052.62
2014-08-271049.241056.331049.241055.89
2014-08-261053.851054.531047.601049.47
2014-08-251056.481056.571049.861053.40
2014-08-221061.451061.451048.011049.81
2014-08-211056.371060.661054.701057.47
2014-08-201060.051061.771055.361055.36
2014-08-191057.801059.391053.841056.49
2014-08-181057.161057.161049.641051.27
2014-08-151053.311062.501053.311058.66
2014-08-141053.601054.951050.251052.20
2014-08-131041.671051.421040.771049.51
2014-08-121045.981052.821044.981045.77
2014-08-111037.491042.471030.811039.30
2014-08-081040.041042.161022.721023.72
2014-08-071050.201052.221039.661052.22
2014-08-061062.721063.821049.441051.12
2014-08-051080.331080.641064.161064.18
2014-08-041081.861091.761075.111082.63
2014-08-011089.101090.001083.331085.37
2014-07-311112.211112.611100.771103.35
2014-07-301105.451110.451097.921108.41
2014-07-291113.581113.601106.481112.38
2014-07-281109.151115.941107.771113.94
2014-07-251103.871106.951100.371106.40
2014-07-241101.261105.901094.281097.14
2014-07-231109.121110.711100.671101.42
2014-07-221107.721112.171105.381107.70
2014-07-181089.191096.981083.691096.10
2014-07-171107.211111.951103.951106.18
2014-07-161101.791109.971101.601103.92
2014-07-151108.051112.891103.771104.53
2014-07-141094.631102.961091.101101.74
2014-07-111087.091094.011085.001092.59
2014-07-101111.011112.601097.501097.57
2014-07-091104.561110.361102.831108.46
2014-07-081112.241118.561102.661114.14
2014-07-071125.491126.981118.931119.10
2014-07-041128.841129.881123.521125.31
2014-07-031127.361127.951112.271117.72
2014-07-021127.331130.941124.181124.73
2014-07-011113.611131.191112.291128.10
2014-06-301103.081111.871098.391111.45
2014-06-271116.811116.811092.501098.28
2014-06-261117.101120.381114.781119.09
2014-06-251111.491118.131107.061107.31
2014-06-241114.331118.671107.411115.74
2014-06-231103.591112.401103.321111.29
2014-06-201090.731101.721085.661096.11
2014-06-191076.811091.381075.281090.42
2014-06-181074.191074.751066.101074.46
2014-06-171077.811080.531071.131072.29
2014-06-161080.291080.431069.681075.32
2014-06-131071.121083.211068.351082.16
2014-06-121076.061082.851070.211079.28
2014-06-111082.641089.931080.151089.73
2014-06-101084.711089.221075.031078.79
2014-06-091084.011085.721077.281078.62
2014-06-061069.511078.131069.511076.46
2014-06-051065.871069.961063.711066.91
2014-06-041065.631065.811058.501063.72
2014-06-031079.211079.961068.191068.87
2014-06-021054.731065.851054.621063.14
2014-05-301053.831057.121044.561046.77
2014-05-291042.951056.341042.021053.57
2014-05-281041.561052.551039.531049.14
2014-05-271031.951042.921030.981035.43
2014-05-261024.711030.161021.311030.09
2014-05-231014.031018.411010.861012.58
2014-05-221003.521012.011000.451009.88
2014-05-21988.97995.62987.49993.78
2014-05-20998.601002.31994.05996.98
2014-05-19998.651001.70991.13991.80
2014-05-16997.151001.29990.56998.81
2014-05-151004.651009.65997.481008.91
2014-05-14998.981012.68997.911011.33
2014-05-131016.711019.151007.371008.26
2014-05-121006.011014.601001.301002.26
2014-05-09999.981014.69997.591002.71
2014-05-081014.571016.37999.211008.74
2014-05-071034.351039.711016.991016.99
2014-05-021043.891050.751040.241047.55
2014-05-011045.131048.511033.241046.83
2014-04-301044.671047.171034.931037.63
2014-04-281033.551034.141025.391033.02
2014-04-251037.721051.661035.091044.91
2014-04-241044.361046.661035.381040.04
2014-04-231042.831045.621039.721043.40
2014-04-221044.401046.411033.361033.36
2014-04-211045.581048.471036.241037.41
2014-04-181031.461040.091028.481039.39
2014-04-171033.981038.661019.161020.65
2014-04-161014.551033.841011.811033.84
2014-04-151014.781014.781003.471007.16
2014-04-14995.461016.69995.461008.35
2014-04-111004.951011.43998.521002.14
2014-04-101036.801044.071019.911025.69
2014-04-091031.291031.801021.581022.53
2014-04-081056.721058.381043.321045.90
2014-04-071064.101072.871061.611068.30
2014-04-041077.741080.071075.371078.66
2014-04-031085.691085.691075.961079.05
2014-04-021082.431091.511081.861082.15
2014-04-011084.381087.271077.221080.48
2014-03-311077.651088.681073.531088.38
2014-03-281060.671067.171044.861067.17
2014-03-271032.971060.461029.671057.99
2014-03-261041.511049.901038.371048.38
2014-03-251033.991052.511033.991045.93
2014-03-241024.351045.121024.351037.21
2014-03-201039.291042.111017.361017.36
2014-03-191039.011043.151021.281032.66
2014-03-181038.531043.901033.891035.87
2014-03-171033.051035.391019.431023.20
2014-03-141053.271054.211039.681039.68
2014-03-131073.331081.581071.871073.77
2014-03-121092.211092.661076.731078.24
2014-03-111111.721113.711101.711109.22
2014-03-101113.781115.401103.011108.67
2014-03-071116.111125.991110.481120.76
2014-03-061095.941104.901088.611103.08
2014-03-051107.881111.971097.381099.13
2014-03-041098.371102.131088.841093.39
2014-03-031118.081121.531097.741109.32
2014-02-281117.711124.171105.631121.35
2014-02-271132.101132.231119.371119.88
2014-02-261129.701142.071129.701133.52
2014-02-251141.191144.171131.761138.31
2014-02-241117.801140.001111.421123.73
2014-02-211106.571122.791106.571121.63
2014-02-201110.561116.561095.671098.85
2014-02-191112.271117.961106.971116.12
2014-02-181090.181118.341089.431115.85
2014-02-171081.861093.281073.241088.10
2014-02-141091.351099.401067.981076.49
2014-02-131105.831107.021083.801085.97
2014-02-121097.151106.601095.691100.52
2014-02-101084.071088.371072.851080.33
2014-02-071062.911070.401055.681066.15
2014-02-061043.851053.321036.311043.67
2014-02-051028.201039.481020.841036.62
2014-02-041054.891055.811012.081012.08
2014-02-031082.981089.621066.541076.24
2014-01-311101.541106.271078.771089.04
2014-01-301102.071102.071083.481089.00
2014-01-291106.771120.801105.941120.80
2014-01-281096.601105.991092.371092.82
2014-01-271107.151107.311089.551094.83
2014-01-241125.571140.251119.031129.19
2014-01-231168.681169.081142.491142.49
2014-01-221170.821172.071156.771166.27
2014-01-211182.861183.701173.431173.43
2014-01-201186.371187.241177.371178.48
2014-01-171184.721189.651178.561186.22
2014-01-161190.021200.841187.661194.46
2014-01-151169.501180.551167.041180.55
2014-01-141167.891172.081153.821156.08
2014-01-101181.341187.981170.401187.63
2014-01-091188.631191.151179.841189.45
2014-01-081179.361198.741175.311198.74
2014-01-071175.921181.081165.041165.52
2014-01-061177.331184.681171.021179.21

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