業種別株価指数 機械 日足 時系列データ

業種別株価指数 機械
 
 
始値 
高値 
安値 
終値 
2016-12-021639.921647.791618.581624.59
2016-12-011646.931665.761639.591645.56
2016-11-301619.691620.421611.431620.34
2016-11-291608.661615.581605.901614.99
2016-11-281605.961620.121601.651619.17
2016-11-251622.011630.801609.061618.85
2016-11-241608.731613.721602.501609.12
2016-11-221585.811588.601576.801587.30
2016-11-211587.001587.521579.401585.52
2016-11-181585.131587.111578.591578.59
2016-11-171565.191571.451559.521571.45
2016-11-161583.841583.841568.451578.50
2016-11-151573.451578.461557.871570.01
2016-11-141545.971569.191543.671565.73
2016-11-111542.521561.161535.661540.56
2016-11-101447.301529.131447.121522.87
2016-11-091501.371511.841399.781417.83
2016-11-081485.081490.431480.671488.49
2016-11-071488.171496.271479.991490.42
2016-11-041463.041467.991451.141466.10
2016-11-021490.051491.571472.811477.56
2016-11-011504.341510.241498.251510.24
2016-10-311508.641514.621505.301509.88
2016-10-281500.861513.751500.561513.36
2016-10-271489.061499.321487.201492.53
2016-10-261488.281493.661480.461493.66
2016-10-251501.131506.051494.801498.27
2016-10-241491.731499.511488.261497.23
2016-10-211488.701499.431488.701491.45
2016-10-201469.451489.561467.241489.56
2016-10-191473.371477.421469.041472.47
2016-10-181462.721473.001457.611472.97
2016-10-171458.391469.761457.541467.23
2016-10-141450.901460.181443.301458.05
2016-10-131462.871468.961447.311451.82
2016-10-121455.571468.431455.411457.26
2016-10-111467.211482.001463.031473.20
2016-10-071458.211461.681455.611461.68
2016-10-061466.461471.471455.761456.37
2016-10-051439.801453.081439.271451.77
2016-10-041421.171434.461420.051434.46
2016-10-031420.021425.641414.341419.53
2016-09-301411.921422.321407.681415.50
2016-09-291426.161440.211422.321435.44
2016-09-281408.761415.021402.201408.05
2016-09-271399.441428.801390.201428.80
2016-09-261431.641431.641415.571417.44
2016-09-231437.321440.861430.521439.32
2016-09-211400.811435.441391.731434.68
2016-09-201385.341410.241384.731401.10
2016-09-161385.731397.751384.821396.79
2016-09-151388.401392.211377.711380.85
2016-09-141391.791404.921391.691396.67
2016-09-131402.761408.931394.221401.03
2016-09-121405.641409.971391.391400.69
2016-09-091419.451431.441419.451428.32
2016-09-081422.991431.581411.141419.83
2016-09-071404.821419.421399.011418.52
2016-09-061419.631426.251412.801424.31
2016-09-051433.401435.541420.541421.42
2016-09-021416.021416.931406.121412.98
2016-09-011421.561421.661412.771420.05
2016-08-311408.831427.391407.621425.76
2016-08-301388.271395.801388.271393.08
2016-08-291374.951395.111374.781391.70
2016-08-261356.921358.701347.961348.92
2016-08-251367.971369.451360.681366.91
2016-08-241375.061377.491369.001370.15
2016-08-231385.021385.021362.031366.09
2016-08-221394.081398.461388.941394.39
2016-08-191376.801392.731376.411384.44
2016-08-181384.291390.711374.151374.67
2016-08-171367.981397.341367.981395.92
2016-08-161395.221399.251372.131372.13
2016-08-151389.961398.141388.281391.58
2016-08-121390.231399.391382.221396.47
2016-08-101377.731387.961377.731383.72
2016-08-091361.471381.831358.861381.00
2016-08-081335.181365.491333.691365.49
2016-08-051318.681326.641310.481312.69
2016-08-041301.911322.801294.611320.65
2016-08-031306.551314.631297.651298.45
2016-08-021333.491344.851329.241329.24
2016-08-011340.641356.741330.931350.50
2016-07-291354.541375.601331.351365.81
2016-07-281365.081374.051359.991365.30
2016-07-271364.481384.361357.851376.93
2016-07-261357.721357.721341.971347.67
2016-07-251374.161384.551367.991371.61
2016-07-221363.481381.791360.341367.19
2016-07-211381.211392.731379.701388.03
2016-07-201356.971362.331348.351361.57
2016-07-191363.381365.371348.211363.80
2016-07-151345.571362.441336.101348.71
2016-07-141315.111334.691312.651331.75
2016-07-131315.581340.401313.941317.05
2016-07-121281.451305.871280.771290.65
2016-07-111225.671266.121225.411257.91
2016-07-081215.991224.711201.591201.77
2016-07-071219.231231.141212.761214.86
2016-07-061228.621229.481204.471221.31
2016-07-051258.771260.811245.301249.28
2016-07-041249.821268.591245.531267.52
2016-07-011263.331273.891258.721261.54
2016-06-301259.381270.021253.161253.16
2016-06-291231.481245.251216.501242.59
2016-06-281199.911221.161184.371214.38
2016-06-271237.341241.541207.091220.40
2016-06-241348.081351.981217.151226.17
2016-06-231306.031333.161303.441332.07
2016-06-221314.141315.741303.231308.71
2016-06-211308.211324.491296.831320.91
2016-06-201296.541319.471296.541314.08
2016-06-171270.171282.971269.361274.39
2016-06-161292.121293.901250.791254.19
2016-06-151292.551311.951288.311300.63
2016-06-141301.641311.231289.171297.34
2016-06-131330.351332.101305.581305.58
2016-06-101365.001365.001345.821356.72
2016-06-091375.481380.661359.231365.65
2016-06-081376.151384.751364.621384.75
2016-06-071370.571380.061367.991373.41
2016-06-061349.741360.101342.161359.60
2016-06-031371.121383.401368.371374.78
2016-06-021394.041394.041364.491366.38
2016-06-011414.501423.221402.851407.23
2016-05-311400.011424.501396.801424.36
2016-05-301400.971404.631391.851404.54
2016-05-271385.831392.471381.191389.78
2016-05-261393.591398.181378.031380.00
2016-05-251382.581385.481378.591380.10
2016-05-241375.411375.411360.051360.86
2016-05-231371.291380.641352.851380.25
2016-05-201370.761381.351365.081379.02
2016-05-191391.991395.251371.211378.53
2016-05-181384.221389.781370.341378.16
2016-05-171383.921388.251372.901386.02
2016-05-161346.901383.471346.901370.62
2016-05-131390.061390.081351.361352.07
2016-05-121354.671382.341353.631381.09
2016-05-111366.861383.151360.041365.47
2016-05-101326.101348.491311.951345.49
2016-05-091326.311332.711316.141323.87
2016-05-061323.451329.521303.881314.26
2016-05-021334.221334.621306.491315.71
2016-04-281417.781431.511359.151360.33
2016-04-271416.331417.331398.151402.57
2016-04-261412.791418.851400.151411.42
2016-04-251431.111431.471413.921423.72
2016-04-221401.461428.421397.861428.42
2016-04-211401.871416.621396.271415.72
2016-04-201395.731406.531379.041382.46
2016-04-191358.621383.471358.211379.25
2016-04-181345.621345.681322.061331.81
2016-04-151370.711387.901369.281373.63
2016-04-141366.971386.221365.671386.22
2016-04-131318.271346.141317.421342.88
2016-04-121258.781298.151254.831294.22
2016-04-111255.881262.361233.061259.64
2016-04-081219.121280.081219.121263.63
2016-04-071231.981253.131225.311235.66
2016-04-061236.111249.591232.511239.38
2016-04-051274.381278.381238.211239.65
2016-04-041275.061300.151272.601279.75
2016-04-011335.761335.951279.231282.26
2016-03-311350.371360.281338.911339.14
2016-03-301361.191366.051348.321348.32
2016-03-291349.861363.981348.401362.37
2016-03-281361.081367.521350.681367.52
2016-03-251327.971350.631322.121348.72
2016-03-241337.951338.791321.921322.29
2016-03-231359.361365.451339.141342.43
2016-03-221356.351374.591343.231361.54
2016-03-181342.161353.021326.661338.72
2016-03-171356.051371.311335.561348.56
2016-03-161338.211351.381334.911344.15
2016-03-151365.071368.161347.991354.76
2016-03-141363.471373.001356.021366.11
2016-03-111328.581351.701316.451346.39
2016-03-101348.601356.841341.101352.10
2016-03-091324.951330.791304.411325.90
2016-03-081361.881373.511329.271348.35
2016-03-071368.261369.171354.941362.17
2016-03-041340.751366.511339.691363.22
2016-03-031321.061339.601319.001339.60
2016-03-021278.601323.371278.491317.28
2016-03-011258.101264.411231.801253.42
2016-02-291295.881308.831264.991264.99
2016-02-261282.691292.971277.941279.30
2016-02-251265.631278.451258.811272.21
2016-02-241265.921272.581253.701264.28
2016-02-231296.391312.961278.931282.97
2016-02-221266.541293.381262.491283.14
2016-02-191284.901286.851261.651278.23
2016-02-181289.771318.011288.951304.21
2016-02-171274.281297.431246.011263.80
2016-02-161245.711291.821244.521271.55
2016-02-151170.351263.311170.121252.97
2016-02-121186.641191.251141.181146.81
2016-02-101230.271251.831189.811208.95
2016-02-091279.671279.891223.381228.10
2016-02-081273.081316.081263.991307.02
2016-02-051269.131289.131268.231286.34
2016-02-041283.991301.751277.581288.83
2016-02-031351.901352.811292.491299.60
2016-02-021388.221395.021373.511377.92
2016-02-011392.161410.261390.471404.48
2016-01-291323.751372.961308.461370.64
2016-01-281335.911345.441323.941326.51
2016-01-271329.551354.051327.561349.61
2016-01-261323.641324.051300.301303.06
2016-01-251354.651356.491332.531348.83
2016-01-221286.481336.821286.481335.45
2016-01-211294.251322.251258.701258.70
2016-01-201349.551351.071291.101292.18
2016-01-191338.221360.391328.451353.68
2016-01-181329.461346.691312.151340.24
2016-01-151386.741393.101349.621355.98
2016-01-141379.811380.331340.871362.22
2016-01-131377.371413.291376.461407.34
2016-01-121394.451400.061360.181360.18
2016-01-081398.121433.201393.561410.20
2016-01-071445.621448.551406.011406.01
2016-01-061488.411493.851448.141454.44
2016-01-051482.601497.381473.871481.45
2016-01-041507.121527.741484.731487.72
2015-12-301527.871537.891520.161520.16
2015-12-291507.691520.941492.261519.80
2015-12-281491.711516.761491.711509.19
2015-12-251498.791501.911478.411481.84
2015-12-241517.531528.531498.091500.44
2015-12-221503.051506.901495.621501.39
2015-12-211501.921508.811486.211503.44
2015-12-181550.581572.161514.041514.04
2015-12-171559.031574.681552.071554.09
2015-12-161520.251533.151516.901530.02
2015-12-151525.201530.251495.581495.58
2015-12-141537.121537.321502.561528.58
2015-12-111544.981569.621544.981565.66
2015-12-101554.321563.391550.111551.22
2015-12-091575.171584.131569.241572.79
2015-12-081613.731615.981581.401583.88
2015-12-071613.031622.741611.741612.79
2015-12-041602.711609.441591.461596.40
2015-12-031625.441634.081622.581631.49
2015-12-021628.611631.511618.221627.31
2015-12-011607.031631.241606.391631.24
2015-11-301601.481606.871593.721600.39
2015-11-271599.541599.541589.141596.11
2015-11-261592.211600.431590.141596.08

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