業種別株価指数 機械 日足 時系列データ (2009年)

業種別株価指数 機械
 
 
始値 
高値 
安値 
終値 
2009-12-30894.27894.51881.04881.58
2009-12-29887.77892.66886.71890.31
2009-12-28885.34893.28883.86888.08
2009-12-25888.47888.47881.29882.84
2009-12-24879.09889.54878.33887.92
2009-12-22862.68873.37860.95871.51
2009-12-21864.14864.46857.62857.62
2009-12-18860.21862.85851.61861.18
2009-12-17872.96875.78864.90864.90
2009-12-16876.02881.90866.35870.30
2009-12-15864.54871.49862.32869.57
2009-12-14865.63868.36857.23868.36
2009-12-11846.38863.11844.19863.00
2009-12-10845.25855.66834.49837.86
2009-12-09855.78856.02849.82851.27
2009-12-08864.24869.05861.74867.30
2009-12-07861.72874.26861.70872.68
2009-12-04849.61849.61838.83849.14
2009-12-03820.87844.19820.87844.19
2009-12-02802.87815.23800.07811.38
2009-12-01776.65803.15773.38803.15
2009-11-30760.97782.37760.97779.36
2009-11-27773.40773.65748.95751.20
2009-11-26782.35794.02778.72784.35
2009-11-25779.48791.58776.66790.14
2009-11-24799.30801.25783.34783.81
2009-11-20789.25797.01786.70795.82
2009-11-19806.68806.93791.53798.23
2009-11-18814.54817.19801.32806.48
2009-11-17828.86830.06814.51816.89
2009-11-16831.77832.53822.11825.30
2009-11-13835.12837.50826.01831.07
2009-11-12844.72847.74836.97838.31
2009-11-11845.39847.73839.22841.92
2009-11-10846.29852.78839.63841.34
2009-11-09828.04839.91823.65838.12
2009-11-06835.87835.87826.47828.33
2009-11-05833.77835.50821.59827.59
2009-11-04826.48835.22824.46835.15
2009-11-02835.51835.56822.83828.82
2009-10-30844.46851.32842.77848.30
2009-10-29837.42837.54827.75833.21
2009-10-28863.43864.43846.73850.59
2009-10-27876.92877.52861.90863.96
2009-10-26868.06884.98867.85882.88
2009-10-23869.33872.97863.67865.58
2009-10-22858.39862.67853.13862.67
2009-10-21858.96865.41858.96863.70
2009-10-20870.25872.38861.71862.73
2009-10-19852.86860.14846.89859.59
2009-10-16865.42865.42854.72859.64
2009-10-15859.07865.71858.51861.76
2009-10-14859.72859.72841.44848.52
2009-10-13854.33863.85853.85861.11
2009-10-09838.47851.57835.57848.29
2009-10-08826.08835.19819.84832.65
2009-10-07812.41825.88811.00825.02
2009-10-06806.50811.40798.59806.23
2009-10-05823.06823.18797.23800.75
2009-10-02824.77824.77807.04824.62
2009-10-01854.49855.95836.43838.49
2009-09-30856.36861.81853.88860.15
2009-09-29860.85863.91854.09858.05
2009-09-28874.84875.06852.29855.55
2009-09-25892.00894.13884.48888.35
2009-09-24895.57910.28894.92904.59
2009-09-18888.30890.80880.07890.73
2009-09-17889.20893.47885.00892.80
2009-09-16876.29887.07875.21877.80
2009-09-15873.21878.75868.53870.86
2009-09-14887.92887.92865.45868.75
2009-09-11896.87901.39889.86892.62
2009-09-10884.95898.21884.52897.26
2009-09-09884.54887.02876.06878.97
2009-09-08884.10887.37876.32887.15
2009-09-07872.18882.85870.84880.88
2009-09-04871.64873.24859.80861.51
2009-09-03875.71878.02868.95870.65
2009-09-02885.34885.34875.40881.58
2009-09-01885.63899.91883.46898.00
2009-08-31904.66915.07885.06890.25
2009-08-28902.50905.34896.78900.96
2009-08-27901.77906.17886.66897.74
2009-08-26897.60907.97895.05906.10
2009-08-25888.78897.27886.61892.65
2009-08-24883.80894.95883.80893.59
2009-08-21882.16882.85858.15870.03
2009-08-20875.83885.48868.30882.10
2009-08-19879.66886.83872.51873.03
2009-08-18872.28881.91870.41879.34
2009-08-17897.95897.95880.96882.40
2009-08-14884.43906.63883.88902.57
2009-08-13871.53881.99871.42880.41
2009-08-12869.07870.53863.67863.67
2009-08-11870.17877.40870.10877.14
2009-08-10862.90873.34862.90871.38
2009-08-07857.79857.91837.94850.96
2009-08-06852.30860.81851.99858.31
2009-08-05870.41871.55850.71850.71
2009-08-04875.48879.45864.30866.67
2009-08-03859.57866.35857.39865.74
2009-07-31858.41861.11851.27856.73
2009-07-30848.52850.92836.78849.66
2009-07-29835.16851.48834.89845.35
2009-07-28846.93846.93835.97841.91
2009-07-27847.95854.84845.26846.15
2009-07-24839.57844.14835.37839.39
2009-07-23822.42837.57822.24827.87
2009-07-22816.13827.41812.55824.58
2009-07-21792.35815.02792.35814.73
2009-07-17787.86790.64776.08781.82
2009-07-16778.00795.24777.69781.38
2009-07-15771.42773.92764.49766.57
2009-07-14746.84767.90746.65764.92
2009-07-13759.65766.16733.10736.45
2009-07-10773.88775.64760.23761.24
2009-07-09775.26782.47766.02770.54
2009-07-08799.68799.91780.58784.64
2009-07-07820.29821.92802.29808.47
2009-07-06828.85831.97814.43817.75
2009-07-03822.48833.63816.24832.85
2009-07-02845.92848.18830.86834.62
2009-07-01833.96853.85831.65842.50
2009-06-30844.09846.51832.40838.21
2009-06-29842.19854.44832.07835.58
2009-06-26839.55843.16830.66842.03
2009-06-25810.88836.56810.22830.97
2009-06-24802.36807.32795.98804.32
2009-06-23810.85811.74794.06798.86
2009-06-22817.93828.32814.62821.60
2009-06-19821.71830.19809.01813.38
2009-06-18827.03827.03811.24816.39
2009-06-17813.64830.42812.68829.54
2009-06-16840.14840.39816.64818.81
2009-06-15855.49857.69848.25850.40
2009-06-12847.49858.28846.58852.08
2009-06-11838.12844.10835.73841.68
2009-06-10828.28838.15826.19836.90
2009-06-09828.73835.30821.67822.80
2009-06-08813.28829.16812.99827.56
2009-06-05804.58808.14801.31804.82
2009-06-04801.05807.02797.12797.12
2009-06-03799.73810.03798.37807.66
2009-06-02800.28807.79797.43797.43
2009-06-01778.62792.20776.19790.08
2009-05-29777.13777.42768.55775.06
2009-05-28764.11777.58764.11774.83
2009-05-27771.03773.67767.99768.67
2009-05-26762.28762.82753.00761.30
2009-05-25757.11766.03755.43760.25
2009-05-22751.30755.45746.24753.59
2009-05-21758.57761.07752.18760.56
2009-05-20760.13765.34756.64765.34
2009-05-19742.56756.18742.47755.80
2009-05-18746.79747.10731.86732.45
2009-05-15746.12757.44745.58756.22
2009-05-14750.98750.98738.03740.86
2009-05-13767.97768.98753.93761.41
2009-05-12774.54781.89770.14770.42
2009-05-11783.21790.61771.27780.76
2009-05-08762.04778.69759.97776.66
2009-05-07731.39763.92731.27763.92
2009-05-01714.68722.36708.99720.00
2009-04-30695.37714.14695.02711.03
2009-04-28711.25718.65684.83685.15
2009-04-27721.13725.39708.33716.08
2009-04-24713.72722.72708.95713.44
2009-04-23708.54715.27697.04712.28
2009-04-22716.42721.77703.04705.56
2009-04-21714.39714.39695.60708.31
2009-04-20720.83726.83713.76725.36
2009-04-17708.43719.76708.23718.37
2009-04-16705.91723.07696.53700.01
2009-04-15717.05717.05692.56699.84
2009-04-14732.61734.04716.64724.71
2009-04-13724.28735.32718.30729.46
2009-04-10726.17736.84717.75726.91
2009-04-09690.09717.09690.09716.34
2009-04-08697.74697.76678.29681.47
2009-04-07714.09715.61704.79706.56
2009-04-06715.79730.79713.09715.49
2009-04-03706.70716.44700.40706.39
2009-04-02671.37696.88671.10696.48
2009-04-01651.62665.03649.03661.97
2009-03-31649.45668.22642.18643.42
2009-03-30678.53681.64647.94648.70
2009-03-27693.01699.55678.34678.47
2009-03-26672.17687.29671.60687.29
2009-03-25683.25683.31667.66674.91
2009-03-24679.09689.27675.90685.17
2009-03-23644.00669.06644.00669.06
2009-03-19643.33647.18632.81640.14
2009-03-18645.70650.78633.38638.99
2009-03-17626.80643.59625.15640.98
2009-03-16607.38624.55607.38621.03
2009-03-13592.09603.50591.53600.62
2009-03-12597.85598.80583.58584.68
2009-03-11587.34602.97587.02600.01
2009-03-10576.86581.31573.74578.16
2009-03-09588.78592.84575.17579.87
2009-03-06602.24602.33586.09586.37
2009-03-05598.28617.00598.01611.48
2009-03-04571.64593.76570.85592.27
2009-03-03567.51580.32562.24578.12
2009-03-02581.09582.34570.95575.44
2009-02-27589.64593.02581.69589.19
2009-02-26595.33603.77588.46589.64
2009-02-25577.56594.62577.56593.56
2009-02-24562.28568.71555.30568.71
2009-02-23562.81572.18556.23570.11
2009-02-20580.01580.07566.16568.51
2009-02-19587.30589.94579.18580.15
2009-02-18576.35586.69571.48584.02
2009-02-17599.03599.03583.67583.93
2009-02-16604.08610.85599.75603.89
2009-02-13616.62616.74603.06607.28
2009-02-12612.71621.16606.09611.99
2009-02-10635.48638.48616.60620.48
2009-02-09635.65649.86631.09631.34
2009-02-06635.70645.07624.22627.54
2009-02-05620.42641.31616.90627.70
2009-02-04610.42627.26609.59624.63
2009-02-03602.48625.42601.48605.72
2009-02-02604.84611.13595.06598.66
2009-01-30626.38626.38605.76611.28
2009-01-29635.97645.67628.56635.87
2009-01-28618.05633.07612.49627.90
2009-01-27598.80623.53597.97619.65
2009-01-26603.06604.05590.59591.62
2009-01-23619.43619.43603.59603.76
2009-01-22631.59631.59613.93625.32
2009-01-21636.05636.21624.34626.36
2009-01-20654.00654.59638.58645.43
2009-01-19667.37671.82659.13661.01
2009-01-16650.22660.67643.18658.76
2009-01-15659.28659.28640.31641.48
2009-01-14667.19678.37660.27669.44
2009-01-13695.35695.49663.08663.22
2009-01-09716.97720.45697.80706.65
2009-01-08737.70737.93713.59714.27
2009-01-07734.41756.20732.33748.64
2009-01-06713.82732.62712.02728.45
2009-01-05693.34711.44693.34707.35

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