業種別株価指数 機械 日足 時系列データ (2010年)

業種別株価指数 機械
 
 
始値 
高値 
安値 
終値 
2010-12-30943.38945.62935.47936.95
2010-12-29940.86946.56940.49946.56
2010-12-28943.96945.12941.34942.01
2010-12-27937.19945.14937.06944.93
2010-12-24936.43938.75934.24937.62
2010-12-22947.94951.99939.17940.46
2010-12-21944.59951.86943.21949.70
2010-12-20951.94952.72937.81940.99
2010-12-17950.66953.16949.07951.42
2010-12-16951.42953.49948.29950.53
2010-12-15955.50955.50947.82952.83
2010-12-14943.46952.83943.46952.83
2010-12-13927.13942.24925.60942.24
2010-12-10932.65933.81924.10924.48
2010-12-09936.56938.44930.29934.02
2010-12-08931.59935.95928.57934.37
2010-12-07927.70929.76922.93929.65
2010-12-06926.26928.08924.12926.21
2010-12-03932.08933.54922.53925.33
2010-12-02911.09924.27911.09923.45
2010-12-01890.84896.50889.35896.50
2010-11-30905.04907.55891.43891.62
2010-11-29901.64912.11900.46907.48
2010-11-26908.49911.75901.19901.80
2010-11-25899.90909.20895.96907.06
2010-11-24885.35894.86880.91891.48
2010-11-22891.73899.41891.73897.58
2010-11-19892.09892.64882.37883.30
2010-11-18865.36882.21863.13882.05
2010-11-17855.24865.48854.91865.18
2010-11-16873.19876.76862.65866.64
2010-11-15866.17870.02862.86869.26
2010-11-12876.83878.57863.39863.39
2010-11-11883.37884.77878.42881.52
2010-11-10871.63883.83871.63879.01
2010-11-09868.12873.57865.84868.07
2010-11-08863.48873.69862.86873.69
2010-11-05838.87861.01838.87856.82
2010-11-04822.61831.67822.12827.18
2010-11-02808.66812.31806.86811.97
2010-11-01810.21817.06808.20811.00
2010-10-29814.01816.46805.01811.09
2010-10-28816.63817.99811.43812.45
2010-10-27817.11821.47813.34819.16
2010-10-26817.16820.43812.08812.08
2010-10-25821.01821.84816.48819.50
2010-10-22815.73823.96815.15822.72
2010-10-21822.63823.11810.98814.64
2010-10-20818.05821.36811.16819.71
2010-10-19824.55834.50824.55830.82
2010-10-18826.03831.61822.57825.13
2010-10-15835.43835.47825.28826.54
2010-10-14829.66841.03829.35838.42
2010-10-13826.58831.98822.08822.11
2010-10-12837.18839.86817.55820.11
2010-10-08835.93840.26830.62830.62
2010-10-07837.65843.02836.81840.35
2010-10-06831.28841.36829.14841.16
2010-10-05815.51828.89813.30825.64
2010-10-04823.38828.91816.40818.04
2010-10-01828.45831.23819.36822.98
2010-09-30836.56839.23822.67824.19
2010-09-29830.95837.31828.74835.48
2010-09-28825.74830.88825.09827.97
2010-09-27821.78830.27819.88830.27
2010-09-24814.37829.06811.81815.74
2010-09-22830.35832.18824.58826.02
2010-09-21848.83850.20833.62834.90
2010-09-17836.80843.76832.96841.80
2010-09-16837.58837.58826.70830.84
2010-09-15805.66831.90799.70827.00
2010-09-14811.59813.47806.72809.92
2010-09-13812.88817.52809.58811.36
2010-09-10798.74810.15798.59804.75
2010-09-09795.09797.82790.59794.98
2010-09-08791.29791.29782.16786.87
2010-09-07801.63813.61799.88804.11
2010-09-06790.48808.56790.42808.56
2010-09-03778.37783.89775.13782.73
2010-09-02776.63778.36767.29774.38
2010-09-01754.67764.32752.39763.83
2010-08-31776.15776.15755.97756.76
2010-08-30791.68802.87785.25788.11
2010-08-27758.08780.92757.04778.55
2010-08-26763.79765.77758.17765.14
2010-08-25758.92766.16754.01757.29
2010-08-24769.86772.07764.78767.71
2010-08-23788.86789.68779.36780.41
2010-08-20792.06800.12789.73791.54
2010-08-19795.70805.21795.60805.21
2010-08-18797.02799.82789.77796.35
2010-08-17781.35790.65780.56788.91
2010-08-16787.93791.62781.28790.42
2010-08-13793.81800.13786.74798.42
2010-08-12785.98795.75780.55795.75
2010-08-11817.62818.52800.90802.16
2010-08-10835.15837.39823.27828.19
2010-08-09823.78830.81823.73830.73
2010-08-06822.74834.72822.31833.33
2010-08-05828.51831.14823.69829.71
2010-08-04830.92830.98814.81816.52
2010-08-03841.34842.94832.66838.32
2010-08-02831.55838.93827.39829.36
2010-07-30841.05841.05825.86829.32
2010-07-29841.48848.51840.95844.31
2010-07-28843.12847.06837.90847.06
2010-07-27836.97840.32833.36833.78
2010-07-26838.81843.11836.98837.67
2010-07-23816.39833.13815.81829.25
2010-07-22802.47808.06798.58802.45
2010-07-21820.83821.37806.72809.31
2010-07-20807.70818.26806.42810.80
2010-07-16830.52832.94816.64819.46
2010-07-15845.70846.95837.30838.03
2010-07-14842.80855.02841.79852.02
2010-07-13840.70844.87826.79827.48
2010-07-12835.51846.70834.61835.95
2010-07-09831.26840.25826.84837.29
2010-07-08824.29832.45823.63827.92
2010-07-07811.96814.97803.31807.79
2010-07-06795.15815.20787.37815.20
2010-07-05799.00806.39798.67803.79
2010-07-02798.00804.49792.74799.36
2010-07-01803.73805.56789.22795.01
2010-06-30808.87812.57801.36810.99
2010-06-29838.78846.50821.60824.79
2010-06-28848.41849.38834.42836.07
2010-06-25851.25852.46842.25845.94
2010-06-24859.96872.03857.83863.99
2010-06-23868.21869.16860.11865.13
2010-06-22888.43893.77881.74883.24
2010-06-21877.28897.87877.12897.07
2010-06-18871.13875.86865.26867.11
2010-06-17873.56877.81867.60867.61
2010-06-16871.63878.74871.30877.06
2010-06-15856.11861.17853.71856.84
2010-06-14850.37861.92850.37861.92
2010-06-11838.51845.10836.92839.08
2010-06-10815.46825.84808.86825.36
2010-06-09819.14821.86806.24812.29
2010-06-08814.94831.32814.22823.13
2010-06-07841.28841.30819.97819.97
2010-06-04855.64867.10855.00858.92
2010-06-03839.44854.78839.42853.09
2010-06-02829.06844.57821.90826.85
2010-06-01843.26844.89836.03837.69
2010-05-31839.73853.07837.20847.09
2010-05-28842.18847.56834.30843.78
2010-05-27798.59826.02797.65825.36
2010-05-26813.44817.87797.36806.22
2010-05-25827.52829.76801.96806.48
2010-05-24828.15839.84816.11836.20
2010-05-21824.96831.33814.28828.59
2010-05-20853.90858.94839.77843.81
2010-05-19849.64861.61841.94861.58
2010-05-18876.62881.33858.62863.66
2010-05-17888.10888.87866.21872.89
2010-05-14894.00907.45889.16899.25
2010-05-13900.23906.66897.36904.17
2010-05-12897.22904.93884.40889.34
2010-05-11919.97919.97890.73893.79
2010-05-10900.52911.47897.24906.58
2010-05-07905.58905.70883.56897.60
2010-05-06941.79941.97923.87925.38
2010-04-30961.66967.11958.44960.82
2010-04-28953.45960.93944.75948.32
2010-04-27954.19972.12952.99972.12
2010-04-26943.50957.01943.03957.01
2010-04-23931.83937.00927.64933.07
2010-04-22936.16936.16925.03933.65
2010-04-21935.64943.79935.64941.56
2010-04-20935.76938.86924.39925.92
2010-04-19936.20938.21929.53932.16
2010-04-16964.65964.78949.72951.91
2010-04-15966.72972.02961.76966.07
2010-04-14953.24957.81947.63955.04
2010-04-13958.51958.51940.78950.33
2010-04-12966.13968.81961.41961.41
2010-04-09955.32959.01953.21958.49
2010-04-08964.55966.59956.92957.69
2010-04-07979.15979.34971.42974.32
2010-04-06989.27990.12973.56979.16
2010-04-05979.03986.89977.50986.48
2010-04-02974.17974.64966.67972.17
2010-04-01964.79971.57958.70969.92
2010-03-31966.44966.45958.30958.67
2010-03-30963.98965.98958.10965.44
2010-03-29950.83959.02950.31958.85
2010-03-26945.34955.84943.64955.30
2010-03-25932.54938.98931.56937.42
2010-03-24922.33931.03921.61927.46
2010-03-23912.52916.19912.01915.84
2010-03-19911.94915.31909.23913.62
2010-03-18916.35917.46906.36906.72
2010-03-17911.18916.76907.26915.89
2010-03-16909.00913.02906.44906.44
2010-03-15914.77915.26907.64911.30
2010-03-12913.30913.30905.01910.67
2010-03-11902.54908.92899.59906.84
2010-03-10892.15897.00891.57895.02
2010-03-09894.20894.20888.52892.31
2010-03-08886.77896.36886.09895.85
2010-03-05863.24873.45863.24871.94
2010-03-04862.88866.29854.75855.92
2010-03-03858.67864.11855.19863.40
2010-03-02859.62863.22854.47861.71
2010-03-01849.24859.41845.90855.16
2010-02-26846.36849.35842.08847.03
2010-02-25861.49863.71844.72846.20
2010-02-24858.15861.28852.72857.84
2010-02-23869.07872.85862.94870.92
2010-02-22864.78876.59864.78871.51
2010-02-19869.65872.71850.54850.59
2010-02-18870.78872.98866.22869.60
2010-02-17855.21865.08853.82865.04
2010-02-16843.59846.02841.18842.85
2010-02-15849.30850.78841.33842.48
2010-02-12849.40851.22840.88848.42
2010-02-10840.76848.06839.06839.06
2010-02-09821.22831.46819.69830.71
2010-02-08834.05841.87827.38829.52
2010-02-05845.68845.68834.10837.50
2010-02-04875.18875.19855.19862.53
2010-02-03871.70876.28867.44869.77
2010-02-02850.57863.14848.59862.20
2010-02-01851.35851.35835.78844.90
2010-01-29861.67862.74851.32852.80
2010-01-28861.24873.16859.39866.52
2010-01-27873.23874.03858.94859.15
2010-01-26894.53896.52871.80872.82
2010-01-25888.74898.27885.52894.73
2010-01-22905.39905.39894.18902.74
2010-01-21905.49925.19898.56921.68
2010-01-20929.54930.32911.28913.96
2010-01-19933.42933.42918.77921.80
2010-01-18928.24933.36927.59933.19
2010-01-15942.37942.37932.55940.56
2010-01-14928.49942.93927.52942.01
2010-01-13930.68937.06921.78922.10
2010-01-12921.34941.56921.34940.33
2010-01-08907.73918.95907.73918.64
2010-01-07903.22906.32895.51900.44
2010-01-06899.09902.33893.13900.95
2010-01-05900.82905.90892.91895.53
2010-01-04884.52892.96883.64890.42

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