業種別株価指数 機械 日足 時系列データ (2007年)

業種別株価指数 機械
 
 
始値 
高値 
安値 
終値 
2007-12-281349.691349.691332.391339.08
2007-12-271366.701377.581363.351366.54
2007-12-261350.951368.561343.271367.93
2007-12-251327.271348.201327.171347.34
2007-12-211286.911312.751273.331310.08
2007-12-201304.391306.581279.981285.32
2007-12-191309.531328.741295.661295.66
2007-12-181305.001322.201289.981303.18
2007-12-171356.051357.421317.171320.88
2007-12-141367.451385.221357.311367.37
2007-12-131389.811393.241359.791359.79
2007-12-121387.601398.931370.281395.82
2007-12-111400.991408.051397.691407.02
2007-12-101405.831407.621383.111389.15
2007-12-071391.481412.711391.481401.55
2007-12-061366.451375.031354.021374.31
2007-12-051337.371348.951325.891346.91
2007-12-041390.561396.811345.791348.61
2007-12-031410.871424.491391.171397.15
2007-11-301352.821400.271352.821395.56
2007-11-291331.021354.451330.641349.83
2007-11-281336.281342.671310.241313.78
2007-11-271307.071345.321293.681331.26
2007-11-261306.991334.301300.981322.39
2007-11-221303.321314.141276.481308.00
2007-11-211349.491352.011310.391317.87
2007-11-201321.801365.341286.421363.64
2007-11-191398.701406.131340.611340.61
2007-11-161425.831426.221390.101398.08
2007-11-151451.201464.621442.891445.48
2007-11-141424.661446.811424.271446.81
2007-11-131386.061414.361377.491406.84
2007-11-121420.791420.881368.751387.41
2007-11-091455.091474.801441.601442.39
2007-11-081472.811474.051433.611452.44
2007-11-071530.351530.451493.271495.27
2007-11-061505.651535.621500.331519.52
2007-11-051567.871568.131519.731522.17
2007-11-021581.771583.971565.521572.01
2007-11-011611.011622.671602.251605.42
2007-10-311595.341605.481579.271604.31
2007-10-301602.021608.271588.401599.72
2007-10-291593.591611.431593.531602.02
2007-10-261555.711580.231549.521579.33
2007-10-251570.321574.921540.271548.12
2007-10-241584.661595.081565.051568.29
2007-10-231573.851587.131566.481573.29
2007-10-221589.791589.811543.451566.26
2007-10-191631.831631.831607.221613.58
2007-10-181619.991644.091618.901640.18
2007-10-171635.871635.871592.461618.11
2007-10-161649.881656.551639.961640.32
2007-10-151659.701662.981645.611655.11
2007-10-121648.181656.661642.711650.69
2007-10-111627.491654.131624.401653.53
2007-10-101642.701646.771630.781632.88
2007-10-091635.641642.041631.071634.57
2007-10-051628.981638.761625.331628.15
2007-10-041627.391638.431621.881624.46
2007-10-031623.721639.071616.751639.07
2007-10-021632.041638.111622.191624.22
2007-10-011623.661627.981599.611614.09
2007-09-281628.591633.801621.261626.02
2007-09-271610.461624.831606.651620.35
2007-09-261581.951598.251580.541595.24
2007-09-251544.881575.061543.841573.22
2007-09-211528.541541.101527.761540.03
2007-09-201536.441543.511525.701536.60
2007-09-191481.621522.401481.621521.95
2007-09-181475.971478.021456.841459.70
2007-09-141466.711486.921463.891485.52
2007-09-131460.881470.351455.811458.13
2007-09-121471.031487.411447.541452.72
2007-09-111467.491467.491431.761457.18
2007-09-101478.761478.771440.341463.11
2007-09-071511.281515.641485.561498.05
2007-09-061496.271512.521466.991512.52
2007-09-051555.911562.991512.371514.59
2007-09-041546.631555.091540.921544.33
2007-09-031555.191564.491539.721549.09
2007-08-311515.201552.251508.841552.25
2007-08-301518.501531.041501.641512.49
2007-08-291516.831516.941478.291499.38
2007-08-281529.591551.661527.241539.35
2007-08-271562.641570.551531.211539.68
2007-08-241543.901557.111535.021546.40
2007-08-231497.551541.451497.551540.70
2007-08-221480.591490.871461.581477.57
2007-08-211454.321498.021450.231481.81
2007-08-201406.891472.191406.641447.07
2007-08-171517.181517.571382.701386.56
2007-08-161548.581548.901488.371534.25
2007-08-151595.501595.501561.941565.35
2007-08-141601.501616.231596.451614.94
2007-08-131595.991620.111591.501597.43
2007-08-101635.511636.741575.801590.74
2007-08-091659.181675.691647.251658.67
2007-08-081661.781680.571646.061648.79
2007-08-071691.591695.011657.811663.15
2007-08-061664.131677.961647.281676.23
2007-08-031690.701699.641674.651681.91
2007-08-021691.901699.241645.821683.41
2007-08-011709.871722.021682.661682.93
2007-07-311740.781743.331704.091711.07
2007-07-301671.821724.761662.491724.76
2007-07-271698.591698.591672.031685.16
2007-07-261745.641752.641723.191723.36
2007-07-251742.791757.111730.951751.51
2007-07-241782.611783.491754.701764.50
2007-07-231766.331781.101756.861780.82
2007-07-201745.751776.411744.911776.05
2007-07-191733.631737.041723.871733.60
2007-07-181737.801741.181718.131724.16
2007-07-171750.341750.341735.321738.97
2007-07-131745.241752.241740.571745.79
2007-07-121760.561765.021714.381725.16
2007-07-111736.411752.911734.931748.74
2007-07-101745.211757.481742.881752.54
2007-07-091736.541742.001733.101740.71
2007-07-061723.421723.671711.781722.58
2007-07-051727.331740.541725.131727.98
2007-07-041721.771727.931720.581723.99
2007-07-031724.121729.631717.651721.23
2007-07-021700.111719.111693.981718.34
2007-06-291679.381696.181670.101693.43
2007-06-281669.261672.461657.201670.32
2007-06-271677.201685.381660.801660.80
2007-06-261689.771690.221669.991677.11
2007-06-251702.541709.691688.971689.87
2007-06-221713.921716.441701.981715.96
2007-06-211686.411714.931685.311712.47
2007-06-201684.191708.191680.271696.47
2007-06-191678.511691.571674.121681.54
2007-06-181676.881687.491671.401685.27
2007-06-151655.251662.931649.561661.94
2007-06-141643.581649.441642.291646.82
2007-06-131618.061629.551603.171626.72
2007-06-121647.091655.901631.001635.31
2007-06-111657.781667.861634.521642.25
2007-06-081663.801663.801637.541641.65
2007-06-071642.751680.571641.011680.52
2007-06-061638.271664.221635.831659.72
2007-06-051641.851644.691626.551639.73
2007-06-041627.551639.811626.271634.19
2007-06-011606.651616.841605.571611.75
2007-05-311574.501600.441573.611600.25
2007-05-301570.031575.161549.661560.64
2007-05-291557.091572.431551.041570.43
2007-05-281546.861567.461546.861563.60
2007-05-251541.971541.971524.121540.85
2007-05-241551.351562.001544.891554.72
2007-05-231569.761574.721555.621558.29
2007-05-221540.351565.901536.241563.08
2007-05-211513.051541.791511.401537.79
2007-05-181527.641527.941495.861504.82
2007-05-171535.481544.381523.651527.16
2007-05-161521.271531.071507.011530.88
2007-05-151544.191544.561522.281523.68
2007-05-141593.011593.301551.651553.46
2007-05-111576.491584.571566.531580.35
2007-05-101598.871603.561586.501590.94
2007-05-091580.171597.201579.051596.57
2007-05-081582.301595.361577.381580.28
2007-05-071557.311578.501556.701576.81
2007-05-021545.561547.071527.941543.05
2007-05-011550.211550.211540.041545.18
2007-04-271540.061567.101537.341549.43
2007-04-261520.731543.001520.731539.10
2007-04-251527.161527.161508.311510.82
2007-04-241529.221534.801517.231532.01
2007-04-231539.341549.851535.651538.41
2007-04-201525.951531.781516.101524.81
2007-04-191532.181537.421504.661519.76
2007-04-181522.091540.181521.611537.81
2007-04-171535.361540.141515.771521.06
2007-04-161526.321535.431523.781525.58
2007-04-131538.561544.191511.291513.88
2007-04-121529.011538.291526.671531.48
2007-04-111536.141541.161527.841537.92
2007-04-101531.081540.481529.891539.69
2007-04-091510.261542.861510.261542.27
2007-04-061502.531511.651494.801500.44
2007-04-051505.581506.071493.721503.73
2007-04-041497.251511.811495.441508.88
2007-04-031469.781484.381465.571481.90
2007-04-021502.341505.011458.001458.77
2007-03-301513.681514.601497.331500.55
2007-03-291484.961513.141474.591504.43
2007-03-281495.931513.481487.331497.56
2007-03-271490.531511.061488.971502.47
2007-03-261499.411502.611492.851500.68
2007-03-231498.541501.951484.931493.55
2007-03-221491.581501.831489.531492.61
2007-03-201474.061479.351467.591472.17
2007-03-191433.891461.131431.591459.75
2007-03-161458.961465.001434.141440.04
2007-03-151441.721467.551440.721460.25
2007-03-141454.331454.431423.281424.58
2007-03-131485.381489.681469.181470.25
2007-03-121486.521493.531473.381484.92
2007-03-091478.171485.451469.101471.21
2007-03-081436.561470.581431.181470.58
2007-03-071460.831474.391437.191441.47
2007-03-061409.801445.561408.641441.81
2007-03-051455.211455.211402.461406.59
2007-03-021481.461482.751459.801476.19
2007-03-011504.561511.071472.691489.65
2007-02-281532.911532.911436.811495.51
2007-02-271575.901576.531548.551556.16
2007-02-261571.561583.001565.681571.96
2007-02-231556.511571.051547.331569.09
2007-02-221554.431558.941547.191552.50
2007-02-211535.651546.261530.841544.45
2007-02-201523.101533.941515.181532.38
2007-02-191497.831523.431496.691522.68
2007-02-161497.431502.251492.291496.66
2007-02-151511.441511.441493.951503.34
2007-02-141497.561506.331497.431501.45
2007-02-131485.191493.751475.841486.69
2007-02-091458.221481.471455.451480.56
2007-02-081471.271471.411448.061454.43
2007-02-071488.761493.681463.561469.07
2007-02-061480.931494.641480.291489.16
2007-02-051501.551501.921470.091472.50
2007-02-021503.001510.581499.441501.67
2007-02-011490.411498.501485.781497.60
2007-01-311486.981492.971481.931490.53
2007-01-301494.691500.601478.571482.45
2007-01-291475.611492.481469.271488.97
2007-01-261456.411469.461450.051469.04
2007-01-251486.051489.181463.931464.10
2007-01-241472.731482.771470.351476.53
2007-01-231445.281464.051443.841462.48
2007-01-221447.561453.081446.531450.14
2007-01-191450.061450.061432.311436.78
2007-01-181442.031456.281439.331451.71
2007-01-171427.641444.911421.461441.77
2007-01-161422.521429.251420.521427.86
2007-01-151407.891418.651407.891418.42
2007-01-121387.041405.311384.231396.82
2007-01-111383.911390.351368.101374.64
2007-01-101408.561408.561373.601378.59
2007-01-091391.411409.131386.361406.69
2007-01-051432.131432.341393.031396.78
2007-01-041438.591444.291437.041437.84

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