業種別株価指数 機械 日足 時系列データ (2011年)

業種別株価指数 機械
 
 
始値 
高値 
安値 
終値 
2011-12-30770.32775.03766.61775.03
2011-12-29759.43768.59755.73768.59
2011-12-28768.32770.61765.34765.67
2011-12-27769.95771.76768.38769.40
2011-12-26773.86777.93770.82773.36
2011-12-22770.39770.76762.52764.31
2011-12-21778.63783.58773.06775.73
2011-12-20760.46769.59758.23766.78
2011-12-19765.11765.82750.26758.76
2011-12-16773.08778.61767.74768.93
2011-12-15782.42782.54768.63770.32
2011-12-14795.70795.91788.66791.95
2011-12-13799.18802.34796.26799.98
2011-12-12815.41816.51811.10811.10
2011-12-09800.30806.66798.42802.73
2011-12-08811.62817.79803.45811.40
2011-12-07807.14816.97804.69815.90
2011-12-06815.19816.65802.95802.95
2011-12-05825.59825.59816.65819.14
2011-12-02817.37821.82813.66821.80
2011-12-01802.15821.56802.12816.06
2011-11-30787.04788.97776.91786.56
2011-11-29785.11794.54782.98794.54
2011-11-28767.58780.04767.10776.10
2011-11-25757.17765.08754.32756.81
2011-11-24760.33762.87753.98757.55
2011-11-22761.82775.35759.28772.77
2011-11-21776.05777.75770.92772.14
2011-11-18768.36780.59767.16778.67
2011-11-17771.45782.15769.13780.03
2011-11-16790.24792.15774.78775.35
2011-11-15789.12795.78788.25791.74
2011-11-14791.23798.88788.76795.31
2011-11-11781.83786.36772.79779.10
2011-11-10788.61788.63773.75778.35
2011-11-09804.83806.40794.62804.89
2011-11-08812.41813.82797.20798.27
2011-11-07812.04816.58806.71814.01
2011-11-04796.20817.36795.71815.48
2011-11-02793.89793.89780.24783.21
2011-11-01814.52820.87805.41807.44
2011-10-31833.84844.61824.92824.92
2011-10-28840.61846.70833.22837.34
2011-10-27806.44826.71801.11826.05
2011-10-26791.51810.05786.13804.79
2011-10-25807.32810.92799.44800.17
2011-10-24786.85802.69786.78802.20
2011-10-21771.88784.44770.69779.21
2011-10-20789.61789.61769.48771.96
2011-10-19801.08801.39791.73793.83
2011-10-18790.71794.58782.26793.73
2011-10-17801.56810.74801.47804.48
2011-10-14798.39799.02787.39787.89
2011-10-13798.83809.58798.47804.59
2011-10-12774.42788.82767.93787.57
2011-10-11767.34780.44766.48777.00
2011-10-07744.70760.26744.45753.38
2011-10-06727.03739.70727.03735.46
2011-10-05739.85741.98713.75716.19
2011-10-04739.95739.95727.57735.56
2011-10-03767.00767.61743.61754.08
2011-09-30786.43789.72771.96782.39
2011-09-29767.31785.23761.66785.23
2011-09-28771.19781.63771.17776.16
2011-09-27752.39769.51752.39769.51
2011-09-26757.60758.58738.30738.80
2011-09-22768.26768.26757.13760.22
2011-09-21774.45783.00772.41779.43
2011-09-20781.54781.54770.40772.79
2011-09-16776.03793.06776.03793.06
2011-09-15767.27772.18760.96763.49
2011-09-14771.39782.70753.16754.82
2011-09-13757.09774.08755.94771.89
2011-09-12751.88757.29744.17752.38
2011-09-09781.22781.36764.03766.56
2011-09-08803.28805.48782.83788.40
2011-09-07785.95794.39783.87791.29
2011-09-06790.59790.77770.85772.95
2011-09-05815.81816.13798.36800.74
2011-09-02837.42839.14825.43830.03
2011-09-01840.86848.37839.29845.05
2011-08-31828.20833.61823.00831.21
2011-08-30830.85835.19824.86828.10
2011-08-29815.06826.57802.26817.03
2011-08-26801.32812.95797.63812.71
2011-08-25786.35809.41786.35802.81
2011-08-24791.63803.02770.58773.47
2011-08-23780.13781.75764.67779.62
2011-08-22786.02795.91773.36773.94
2011-08-19798.11799.60785.68788.14
2011-08-18835.94836.28814.20815.45
2011-08-17845.14846.59835.40839.27
2011-08-16846.68853.99846.25849.04
2011-08-15842.35843.65836.47839.35
2011-08-12846.93848.33827.28829.61
2011-08-11834.20840.98829.12836.26
2011-08-10876.94881.49850.48851.62
2011-08-09848.22860.36816.78859.72
2011-08-08880.06882.53862.15865.95
2011-08-05905.17905.18876.88893.69
2011-08-04928.92941.25924.42924.61
2011-08-03934.23934.70923.71924.46
2011-08-02960.06960.06947.94950.64
2011-08-01964.59979.45964.30972.43
2011-07-29958.16962.23951.73954.68
2011-07-28963.91967.43957.34962.70
2011-07-27972.93975.46965.59974.98
2011-07-26982.29984.60977.28981.45
2011-07-25988.37989.18980.77981.36
2011-07-22989.55995.72987.92993.90
2011-07-21986.41986.85980.05981.53
2011-07-20985.00988.54982.44984.53
2011-07-19975.22980.71974.18974.56
2011-07-15972.59982.14971.89981.62
2011-07-14979.26981.63972.29973.87
2011-07-13974.21984.91974.21981.58
2011-07-12983.47985.29977.05978.72
2011-07-11996.391002.35996.22997.81
2011-07-081005.241006.31998.991001.01
2011-07-07999.161002.32995.02998.73
2011-07-06990.821003.49986.081003.43
2011-07-05991.70994.09987.08989.53
2011-07-04992.67997.45990.87993.06
2011-07-01982.19985.53979.11980.51
2011-06-30975.15977.44967.52977.42
2011-06-29972.28973.95966.44971.68
2011-06-28968.11969.46961.37963.50
2011-06-27963.60963.91955.81956.98
2011-06-24960.04967.55956.80967.33
2011-06-23961.33966.61958.56959.54
2011-06-22954.41967.23953.84966.38
2011-06-21933.61944.89931.76944.89
2011-06-20927.31935.86924.73925.22
2011-06-17937.85938.17919.92923.70
2011-06-16940.31946.64935.24935.47
2011-06-15949.84952.01942.62946.99
2011-06-14934.00943.97931.38942.88
2011-06-13926.08936.36923.53936.11
2011-06-10940.65945.30934.78936.24
2011-06-09926.51933.08921.41933.08
2011-06-08930.90935.95923.19931.25
2011-06-07919.98933.48918.36932.28
2011-06-06933.07936.80921.48924.22
2011-06-03942.63950.68937.78937.78
2011-06-02943.19944.94938.81942.93
2011-06-01955.38959.72952.22959.72
2011-05-31931.97952.46931.89952.46
2011-05-30932.30939.02925.68932.16
2011-05-27931.24940.08928.66932.73
2011-05-26929.00936.42927.64934.03
2011-05-25930.87931.18919.47920.69
2011-05-24916.37929.43916.37927.73
2011-05-23943.69943.69921.08924.23
2011-05-20957.56961.94952.85953.46
2011-05-19976.77978.13960.65961.76
2011-05-18963.94976.81960.21973.10
2011-05-17951.43964.49951.01962.66
2011-05-16962.63965.28955.38955.97
2011-05-13984.80985.28962.98972.53
2011-05-12988.20996.36984.45984.45
2011-05-111004.591005.04994.06995.52
2011-05-10987.911000.57987.91996.95
2011-05-09999.61999.61983.70986.03
2011-05-06997.16997.22990.97994.91
2011-05-021007.401013.151005.041012.72
2011-04-28986.89995.30983.90994.47
2011-04-27976.54982.11971.98975.39
2011-04-26975.52975.52967.67969.18
2011-04-25989.95994.06978.33979.93
2011-04-22970.36986.70967.84982.85
2011-04-21975.84977.96969.37974.16
2011-04-20964.13967.85960.92966.19
2011-04-19955.60957.93949.35953.15
2011-04-18969.58971.08963.33967.77
2011-04-15971.89976.18965.71969.14
2011-04-14961.98974.59959.68973.45
2011-04-13949.96965.62949.68964.79
2011-04-12963.60964.59950.55954.41
2011-04-11975.12983.94971.65974.99
2011-04-08951.30980.19948.80978.54
2011-04-07964.38971.52954.60957.09
2011-04-06976.83976.83955.35962.73
2011-04-05991.11991.25967.65973.54
2011-04-04996.221001.57990.79991.34
2011-04-011002.991004.93989.59989.62
2011-03-311001.311001.31989.051000.74
2011-03-30971.85994.25970.30994.25
2011-03-29958.51971.82948.58968.38
2011-03-28973.62973.62959.88970.14
2011-03-25970.87976.99964.13970.71
2011-03-24953.79962.85951.54955.77
2011-03-23958.96959.62942.92951.02
2011-03-22942.10963.08939.51960.92
2011-03-18908.59927.14908.19922.84
2011-03-17877.30908.11859.21894.59
2011-03-16845.26902.23844.94896.15
2011-03-15899.66903.32766.96829.72
2011-03-14956.78958.74905.99908.23
2011-03-11981.90987.43976.65977.47
2011-03-101009.111009.56989.63994.21
2011-03-091021.611025.471011.261013.03
2011-03-081011.781019.631011.781013.20
2011-03-071024.431024.431005.881011.19
2011-03-041035.721037.431024.321030.79
2011-03-031008.871020.991008.481020.60
2011-03-021007.321011.321001.941001.94
2011-03-011009.911022.121009.401021.44
2011-02-28983.511002.57975.131000.95
2011-02-25970.57982.40970.30980.47
2011-02-24984.58985.60971.60974.73
2011-02-23990.781005.68990.49991.54
2011-02-221016.831017.341001.991004.46
2011-02-211025.411026.461019.751025.91
2011-02-181027.871028.361022.891025.03
2011-02-171032.851035.601024.661027.42
2011-02-161032.001037.291027.081027.84
2011-02-151027.651034.551024.131033.14
2011-02-141016.191024.471012.851023.97
2011-02-101004.341008.951001.511006.44
2011-02-091020.121021.811003.411007.13
2011-02-081023.091024.101019.321020.61
2011-02-071016.151018.481014.201017.03
2011-02-041004.721009.921002.371006.79
2011-02-03996.01999.40994.21997.51
2011-02-02993.161000.76993.13999.73
2011-02-01974.28981.51971.36980.16
2011-01-31969.44972.64961.81969.91
2011-01-28987.00992.21980.30986.53
2011-01-27975.05985.90970.90985.17
2011-01-26972.02974.88966.39966.39
2011-01-25961.06977.17958.60972.40
2011-01-24951.98957.39943.65954.52
2011-01-21983.91984.90951.08953.46
2011-01-20991.44992.52981.90983.37
2011-01-19988.41997.30985.06997.30
2011-01-18972.02981.43969.02981.08
2011-01-17981.11983.34973.77974.78
2011-01-14980.08985.95977.05977.30
2011-01-13989.87991.21979.44983.47
2011-01-12993.22994.79981.53982.60
2011-01-11982.38987.28980.67986.05
2011-01-07979.11986.52976.35984.86
2011-01-06969.08978.08969.08978.08
2011-01-05956.66962.85955.41959.29
2011-01-04949.11958.00948.12955.44

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