業種別株価指数 機械 日足 時系列データ (2012年)

業種別株価指数 機械
 
 
始値 
高値 
安値 
終値 
2012-12-28938.50941.10935.68938.72
2012-12-27930.78937.78928.81931.66
2012-12-26913.68923.93912.58923.74
2012-12-25914.18918.72904.16906.56
2012-12-21922.48923.81899.55901.45
2012-12-20914.58921.01908.53912.73
2012-12-19901.77916.97901.21916.97
2012-12-18878.60894.17878.60888.16
2012-12-17878.85885.26874.26874.89
2012-12-14855.46868.27854.84866.03
2012-12-13853.90865.03852.97859.28
2012-12-12844.19847.18842.62843.90
2012-12-11842.14842.40832.00837.21
2012-12-10850.60851.36841.95843.79
2012-12-07845.41848.25842.16845.98
2012-12-06842.38846.21839.87843.35
2012-12-05824.29839.58823.36832.53
2012-12-04825.55831.16823.89829.89
2012-12-03834.49837.28828.88831.03
2012-11-30825.71829.70818.77826.82
2012-11-29812.52821.75812.52820.71
2012-11-28814.45817.90804.15805.72
2012-11-27821.94826.14815.93821.29
2012-11-26830.51835.32825.64825.65
2012-11-22811.60821.26808.55821.26
2012-11-21802.03805.68794.94800.87
2012-11-20802.06802.08792.13795.83
2012-11-19795.71801.42794.62796.10
2012-11-16775.22787.28775.22784.65
2012-11-15743.84769.70743.71769.70
2012-11-14744.39744.39738.17741.34
2012-11-13744.87748.04737.04745.68
2012-11-12743.08746.59741.97742.99
2012-11-09744.61748.35742.70747.42
2012-11-08756.43762.20753.57753.96
2012-11-07773.93773.93764.28766.89
2012-11-06771.10772.12765.24766.30
2012-11-05780.80782.51773.75775.97
2012-11-02773.33784.74773.33783.20
2012-11-01756.52762.41752.52761.87
2012-10-31755.64764.74755.64756.83
2012-10-30757.15763.19748.60748.60
2012-10-29757.79763.03753.04757.52
2012-10-26771.93773.31757.41758.51
2012-10-25762.63772.80761.91772.80
2012-10-24762.45773.89762.45764.83
2012-10-23781.84782.46768.58774.47
2012-10-22767.96776.73762.81774.47
2012-10-19767.67780.43767.67780.43
2012-10-18756.66769.92755.02769.35
2012-10-17755.66756.18747.76749.98
2012-10-16745.23748.98739.83748.95
2012-10-15724.81742.19723.78739.03
2012-10-12717.97724.43717.97722.33
2012-10-11711.61723.54710.89712.31
2012-10-10715.50721.67710.55718.63
2012-10-09733.94735.39725.96726.65
2012-10-05734.76739.72732.41738.91
2012-10-04728.62735.82723.56732.12
2012-10-03724.57730.70721.76725.29
2012-10-02729.76734.11725.67726.82
2012-10-01731.82732.29719.95728.80
2012-09-28747.90748.27733.99737.00
2012-09-27733.24743.93732.35743.72
2012-09-26739.72745.37737.22738.75
2012-09-25745.25754.06744.00754.06
2012-09-24751.34753.03744.90749.33
2012-09-21751.30757.55748.13753.15
2012-09-20767.41768.43751.77752.30
2012-09-19770.85777.53762.87772.84
2012-09-18763.02770.79759.63766.96
2012-09-14756.08767.69754.57765.31
2012-09-13739.12747.10737.03744.99
2012-09-12734.78742.79732.71739.74
2012-09-11736.25736.59727.20733.16
2012-09-10741.60744.32735.91744.00
2012-09-07724.45737.53723.72737.53
2012-09-06710.23710.44706.09710.40
2012-09-05722.66723.89711.53712.05
2012-09-04723.36729.34719.34726.70
2012-09-03726.90735.03721.63723.91
2012-08-31732.10738.34729.42729.49
2012-08-30750.15750.15740.52741.76
2012-08-29748.84753.59745.48752.81
2012-08-28764.34764.47748.24751.15
2012-08-27770.25772.01761.35761.58
2012-08-24763.73767.74762.66764.92
2012-08-23767.30775.17764.88773.80
2012-08-22776.64778.77770.07774.46
2012-08-21781.00781.23774.64775.78
2012-08-20791.78793.59780.23784.01
2012-08-17779.11787.51774.00787.51
2012-08-16761.01773.38760.83773.37
2012-08-15761.67763.46752.98758.61
2012-08-14758.86764.35754.37757.86
2012-08-13757.28762.05755.49756.62
2012-08-10763.14771.12753.86759.96
2012-08-09759.79769.45759.61765.05
2012-08-08761.90768.83755.97759.86
2012-08-07742.44755.21741.85754.56
2012-08-06744.61748.95743.25745.49
2012-08-03733.03733.49727.18731.91
2012-08-02742.86749.75741.00745.59
2012-08-01760.11761.19739.32745.35
2012-07-31761.32771.22756.89769.22
2012-07-30761.52762.72753.84760.92
2012-07-27751.86758.52749.42757.18
2012-07-26728.72741.61723.62739.36
2012-07-25731.19731.19716.04720.30
2012-07-24733.26738.96728.93738.00
2012-07-23745.44748.87736.87736.91
2012-07-20764.59764.87753.30753.94
2012-07-19759.75768.31759.65764.78
2012-07-18759.85760.80747.93749.80
2012-07-17767.25767.25756.55756.84
2012-07-13762.07772.15761.15766.66
2012-07-12781.04781.19763.71763.96
2012-07-11777.45780.40775.13780.40
2012-07-10796.47797.98783.70783.79
2012-07-09806.53808.28796.52797.58
2012-07-06817.65819.26811.12815.26
2012-07-05811.49821.19811.22819.20
2012-07-04813.23815.81812.90813.47
2012-07-03804.34811.84804.12808.22
2012-07-02816.30816.30802.46802.59
2012-06-29792.69809.38789.63804.94
2012-06-28788.66796.83788.66796.29
2012-06-27782.34783.31775.01783.31
2012-06-26781.53788.33774.92781.62
2012-06-25799.06799.50787.32787.32
2012-06-22786.50794.85784.23792.08
2012-06-21798.38802.38794.65797.81
2012-06-20797.67797.67792.10795.66
2012-06-19797.14799.54788.27790.83
2012-06-18791.58803.47791.38801.15
2012-06-15782.12784.27773.31776.67
2012-06-14772.95780.48771.28779.07
2012-06-13783.26786.21775.23779.29
2012-06-12773.18785.99768.03781.31
2012-06-11780.97790.74780.53787.76
2012-06-08781.70781.99763.48766.28
2012-06-07779.07782.26775.61781.04
2012-06-06757.34770.88750.71767.65
2012-06-05736.09751.74733.49751.74
2012-06-04732.80733.69723.89728.99
2012-06-01763.68765.08745.92748.46
2012-05-31766.34775.06758.88772.46
2012-05-30786.31787.82768.92780.73
2012-05-29768.98788.10763.40787.37
2012-05-28770.98773.44762.67770.97
2012-05-25780.69780.69765.70769.17
2012-05-24774.98779.86765.70777.06
2012-05-23797.42797.42774.98776.31
2012-05-22787.81796.61787.20794.28
2012-05-21776.71786.83774.51775.17
2012-05-18794.08794.10773.08777.03
2012-05-17791.74813.24789.43810.26
2012-05-16806.67812.77792.45796.89
2012-05-15813.71813.71798.27808.61
2012-05-14829.46837.43823.24824.71
2012-05-11823.40831.21820.93823.87
2012-05-10814.14832.51810.35823.75
2012-05-09831.80831.80816.52820.04
2012-05-08843.41846.99839.61841.70
2012-05-07849.21849.92833.40836.11
2012-05-02867.36870.94862.82866.73
2012-05-01880.83881.57858.90860.50
2012-04-27896.82907.57878.45883.29
2012-04-26903.48905.18893.51896.70
2012-04-25905.46905.76896.95900.83
2012-04-24894.81900.55890.68895.30
2012-04-23906.83912.70897.68901.14
2012-04-20901.56904.33897.30903.13
2012-04-19894.14903.55894.14900.11
2012-04-18890.21903.16890.17901.90
2012-04-17879.86885.37875.77876.12
2012-04-16889.47890.84879.48880.17
2012-04-13905.26910.30896.15900.22
2012-04-12888.20898.62882.31896.25
2012-04-11873.72885.34873.20881.89
2012-04-10890.73901.35882.84885.88
2012-04-09887.78894.15885.78885.78
2012-04-06907.29908.85897.93900.44
2012-04-05905.26917.86898.21916.17
2012-04-04933.11935.25913.90917.24
2012-04-03932.62935.78930.16931.52
2012-04-02937.55941.67932.84934.19
2012-03-30926.04934.86919.77926.43
2012-03-29936.93937.29925.78928.06
2012-03-28937.23944.01933.20941.16
2012-03-27936.69944.60936.55944.60
2012-03-26921.53929.48918.19924.71
2012-03-23918.51921.19916.64918.47
2012-03-22930.82939.07925.88930.89
2012-03-21946.91947.25935.49936.10
2012-03-19949.18955.85949.18954.24
2012-03-16938.35946.10937.74944.90
2012-03-15938.23940.27929.93938.43
2012-03-14929.83939.18929.37933.88
2012-03-13914.90925.97914.26914.42
2012-03-12926.39926.39912.41912.41
2012-03-09916.65925.57911.38919.90
2012-03-08900.13905.27896.51905.27
2012-03-07879.30890.59874.90889.74
2012-03-06906.54908.14889.47893.18
2012-03-05913.63919.48906.63908.66
2012-03-02917.08920.09905.50914.14
2012-03-01919.72929.43903.73907.65
2012-02-29930.35934.19919.19920.64
2012-02-28914.77926.69911.42925.64
2012-02-27935.14936.83925.39926.67
2012-02-24919.30927.05918.11926.09
2012-02-23913.79922.06909.97920.50
2012-02-22906.76916.25901.93916.12
2012-02-21908.87916.27903.19907.06
2012-02-20911.48920.27908.00912.27
2012-02-17890.30899.04890.28897.93
2012-02-16873.21883.19870.36875.71
2012-02-15856.92879.56856.34875.86
2012-02-14848.09852.04843.07849.83
2012-02-13844.11851.17843.69847.98
2012-02-10856.79856.79845.85846.86
2012-02-09857.23858.07847.88856.06
2012-02-08859.82861.94854.97861.94
2012-02-07859.25862.77852.51854.99
2012-02-06855.38862.45854.48860.58
2012-02-03846.52850.13839.06840.66
2012-02-02846.46851.92846.38847.74
2012-02-01844.99848.85841.09843.21
2012-01-31842.16849.82841.31846.12
2012-01-30838.65843.93838.65840.93
2012-01-27844.36849.03839.34841.54
2012-01-26855.86855.86840.34842.58
2012-01-25845.80855.75842.22853.46
2012-01-24847.01847.41840.19841.61
2012-01-23839.79846.67838.25843.92
2012-01-20840.39842.10831.10840.51
2012-01-19825.37832.14825.37829.66
2012-01-18797.76822.47797.48816.89
2012-01-17791.07800.62790.79800.34
2012-01-16786.48787.70779.62787.52
2012-01-13787.19796.61787.19795.27
2012-01-12776.73780.28775.17778.74
2012-01-11776.61780.80774.38777.50
2012-01-10778.42781.32773.91774.91
2012-01-06784.81784.81767.74773.78
2012-01-05787.00791.13785.60786.74
2012-01-04786.42792.54785.06790.74

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