業種別株価指数 機械 日足 時系列データ (2013年)

業種別株価指数 機械
 
 
始値 
高値 
安値 
終値 
2013-12-301454.401456.551448.851453.65
2013-12-271437.771446.291425.461446.05
2013-12-261412.191431.431412.191430.83
2013-12-251402.531409.431398.961406.08
2013-12-241421.361424.521406.031409.31
2013-12-201409.881414.341405.461413.96
2013-12-191413.591421.111410.071415.33
2013-12-181370.491397.311370.491397.31
2013-12-171372.121376.131367.931374.12
2013-12-161382.751382.751360.051361.17
2013-12-131382.821400.551374.621386.40
2013-12-121382.451390.121380.661388.94
2013-12-111397.361403.631386.361397.53
2013-12-101410.501411.521404.561409.17
2013-12-091402.791413.441401.691413.21
2013-12-061363.571384.311363.571381.84
2013-12-051382.081388.461363.671365.38
2013-12-041391.671396.131380.271385.35
2013-12-031413.391416.471405.491408.57
2013-12-021410.111417.611403.451409.09
2013-11-291411.301414.891394.891412.04
2013-11-281405.661417.711402.861417.68
2013-11-271393.011402.781389.651393.29
2013-11-261398.181406.231394.161401.08
2013-11-251399.001402.841395.511401.26
2013-11-221398.961398.961378.021387.00
2013-11-211370.001389.331369.911388.08
2013-11-201367.961370.361358.991361.30
2013-11-191365.721369.831358.531364.40
2013-11-181381.031381.651368.551373.74
2013-11-151360.021373.041357.401371.03
2013-11-141340.081355.561338.121347.68
2013-11-131326.471339.971325.741333.84
2013-11-121309.201331.731307.951331.44
2013-11-111316.071320.161306.011312.66
2013-11-081290.221310.031290.221305.72
2013-11-071318.021318.531302.641306.44
2013-11-061299.241322.641295.021318.99
2013-11-051304.071313.181291.301302.98
2013-11-011311.911311.911289.401295.58
2013-10-311325.281334.241304.721307.64
2013-10-301325.491331.721318.881326.20
2013-10-291323.861325.801310.881312.60
2013-10-281325.381340.061318.001339.76
2013-10-251340.991341.521312.421313.29
2013-10-241322.141343.751314.801341.43
2013-10-231366.821367.071333.341333.34
2013-10-221356.811358.681348.001358.00
2013-10-211352.971363.091351.471358.33
2013-10-181344.511351.601339.861347.98
2013-10-171344.161346.291331.691343.30
2013-10-161325.341330.531320.531325.77
2013-10-151339.701341.331328.081329.71
2013-10-111316.831327.891314.811324.82
2013-10-101292.991297.951285.391293.62
2013-10-091258.281290.351253.991290.35
2013-10-081249.441268.921245.611266.10
2013-10-071280.201282.601257.271257.74
2013-10-041283.911299.111276.701285.55
2013-10-031297.051308.791287.801298.18
2013-10-021317.601326.781290.501295.48
2013-10-011331.561334.971317.831318.39
2013-09-301327.721339.761318.431324.45
2013-09-271365.571365.571345.681350.85
2013-09-261335.321365.801326.871365.80
2013-09-251362.461364.331346.551349.96
2013-09-241359.741375.141357.781370.99
2013-09-201379.981381.931372.191378.39
2013-09-191363.671373.711354.901373.71
2013-09-181346.201357.981338.031344.31
2013-09-171344.281349.471335.331335.43
2013-09-131323.511336.871317.301332.84
2013-09-121321.761330.501311.641327.29
2013-09-111324.361334.131321.731326.32
2013-09-101291.491313.051291.491311.96
2013-09-091278.481288.151274.181282.93
2013-09-061269.991271.051247.621254.70
2013-09-051266.761270.611257.231264.43
2013-09-041244.521262.681243.471262.47
2013-09-031237.441254.941236.531254.94
2013-09-021211.891222.951208.891219.45
2013-08-301220.881226.121203.221206.61
2013-08-291201.841214.741201.131213.05
2013-08-281207.221212.571192.971206.21
2013-08-271227.881243.901227.261230.22
2013-08-261252.341252.791237.561243.16
2013-08-231229.361254.711229.241243.58
2013-08-221210.311222.161202.421213.09
2013-08-211211.021225.841205.171221.48
2013-08-201227.881238.631208.301209.49
2013-08-191231.951239.971224.501239.97
2013-08-161226.841240.681225.461230.18
2013-08-151247.531260.841241.621245.46
2013-08-141252.041264.991239.811264.99
2013-08-131235.711243.341227.451243.34
2013-08-121208.761228.351204.371223.30
2013-08-091215.521229.491212.271220.31
2013-08-081213.091237.721200.221204.88
2013-08-071232.341242.261217.341217.34
2013-08-061245.661249.161227.251249.16
2013-08-051250.481255.961243.691246.13
2013-08-021241.851259.321232.541259.32
2013-08-011200.181226.171200.141226.17
2013-07-311209.401228.561199.981200.21
2013-07-301188.171227.401188.171222.04
2013-07-291217.101220.201193.061195.48
2013-07-261254.691259.601241.531242.22
2013-07-251292.581293.641275.341275.86
2013-07-241298.911301.601288.341294.80
2013-07-231293.131306.271290.451304.13
2013-07-221327.531327.531298.581310.67
2013-07-191346.311346.311292.891315.46
2013-07-181338.741342.351334.821338.39
2013-07-171326.661336.361324.411335.05
2013-07-161336.131342.741327.601334.71
2013-07-121301.601322.791299.511319.92
2013-07-111274.791307.251274.791304.11
2013-07-101292.161301.191279.611291.62
2013-07-091274.191288.331266.991287.41
2013-07-081281.201289.081254.631254.63
2013-07-051256.211264.211253.891264.21
2013-07-041243.371252.941237.221242.45
2013-07-031261.651262.411247.581253.46
2013-07-021249.121254.611236.521254.61
2013-07-011221.481236.331210.241235.24
2013-06-281188.601213.941186.771206.94
2013-06-271149.891170.511139.631170.02
2013-06-261168.241172.751132.991133.88
2013-06-251160.581174.101129.241147.07
2013-06-241209.781209.901167.321169.95
2013-06-211176.341203.181150.821198.84
2013-06-201215.391216.741195.431200.10
2013-06-191231.341240.331217.151231.32
2013-06-181214.501224.661200.501209.97
2013-06-171166.311212.211163.631212.21
2013-06-141191.701210.761176.881177.95
2013-06-131212.311212.311167.291168.28
2013-06-121204.111244.511192.371235.16
2013-06-111241.921246.791218.391225.50
2013-06-101202.821240.291202.211240.29
2013-06-071179.761209.681157.111184.04
2013-06-061221.071242.761196.661196.80
2013-06-051279.631302.751241.281241.28
2013-06-041246.441280.491218.031276.11
2013-06-031272.131292.071260.821261.43
2013-05-311312.161323.921288.001289.91
2013-05-301321.281336.501285.971293.58
2013-05-291351.381368.371339.811345.95
2013-05-281278.681337.661278.681329.47
2013-05-271337.811337.811294.731294.73
2013-05-241379.431407.691308.731361.40
2013-05-231470.271491.941356.821356.82
2013-05-221472.901480.521458.251470.17
2013-05-211436.831463.081435.101457.80
2013-05-201427.361450.121423.421445.54
2013-05-171390.741416.831388.151412.91
2013-05-161411.031412.511379.241402.80
2013-05-151395.651411.381395.651402.44
2013-05-141381.851384.221371.731376.05
2013-05-131350.211386.011349.541380.64
2013-05-101317.331339.391317.331332.84
2013-05-091310.461317.451294.031294.48
2013-05-081286.001316.681285.991302.39
2013-05-071249.871280.991249.871280.87
2013-05-021234.121236.691222.871227.49
2013-05-011255.651256.111244.101244.39
2013-04-301246.871264.811246.871263.72
2013-04-261264.241265.231249.151249.79
2013-04-251257.081258.441248.871255.39
2013-04-241234.591254.181234.591254.18
2013-04-231227.771230.461216.741222.64
2013-04-221212.991228.781212.991226.90
2013-04-191191.501195.461180.571193.10
2013-04-181191.251199.471184.651184.65
2013-04-171201.271203.711194.331200.45
2013-04-161182.621192.241173.021185.83
2013-04-151211.261222.491201.011205.99
2013-04-121238.641238.641218.101227.89
2013-04-111212.891239.531212.891239.47
2013-04-101177.491199.871177.491196.17
2013-04-091168.181181.581166.861180.82
2013-04-081137.351155.751137.251155.75
2013-04-051103.751144.941103.751120.39
2013-04-041049.101082.311041.411082.12
2013-04-031056.721064.531049.811064.53
2013-04-021063.861065.041041.591053.29
2013-04-011105.511105.511078.571078.57
2013-03-291113.091114.861104.011108.37
2013-03-281118.641119.271104.561109.62
2013-03-271118.441120.321113.221116.99
2013-03-261117.951123.131114.251116.45
2013-03-251126.831131.621123.621123.62
2013-03-221128.301133.451114.101114.10
2013-03-211131.001141.771128.991133.31
2013-03-191111.711123.871111.551121.48
2013-03-181106.611108.281098.651098.65
2013-03-151109.681121.561106.031118.87
2013-03-141100.331101.951090.451100.87
2013-03-131096.311102.981091.351093.39
2013-03-121115.961115.961103.331103.33
2013-03-111103.871112.371099.161107.45
2013-03-081071.131092.411071.131091.32
2013-03-071071.291073.601062.001063.87
2013-03-061064.891066.501058.661066.50
2013-03-051057.901062.401052.081054.33
2013-03-041064.811070.661052.851055.81
2013-03-011046.371062.881046.151058.95
2013-02-281043.091055.141043.091052.35
2013-02-271043.501044.241030.791030.79
2013-02-261037.401051.121032.791042.05
2013-02-251055.251060.621052.291056.47
2013-02-221018.251038.291013.211037.62
2013-02-211038.161039.541024.011029.39
2013-02-201050.151051.151041.081045.47
2013-02-191035.391046.231034.811040.71
2013-02-181035.801042.361035.031038.33
2013-02-151027.591030.061006.101023.80
2013-02-141030.761043.151026.791035.25
2013-02-131036.291042.091026.141031.36
2013-02-121045.051052.431041.901041.90
2013-02-081039.951046.871025.331028.41
2013-02-071056.411064.741045.491051.87
2013-02-061038.511072.151038.111065.82
2013-02-051024.801033.131019.811019.81
2013-02-041042.411045.381035.441041.26
2013-02-011034.641042.821032.261036.53
2013-01-311023.191031.541017.091029.35
2013-01-301006.751025.611003.061025.54
2013-01-29998.971013.11998.971009.33
2013-01-281019.551019.551003.231003.47
2013-01-251007.831012.211005.531012.21
2013-01-24972.25996.17972.25992.89
2013-01-23979.06991.78977.45979.13
2013-01-22995.831005.94982.75992.96
2013-01-211007.181007.18990.68996.66
2013-01-18992.901007.10992.891007.10
2013-01-17979.12985.18957.85974.20
2013-01-16998.79998.79972.43974.28
2013-01-151000.111008.29999.661003.66
2013-01-11987.84991.13980.31984.33
2013-01-10968.90979.61967.15974.42
2013-01-09936.68968.22935.14961.90
2013-01-08957.86961.51940.78944.03
2013-01-07987.91988.55960.34964.03
2013-01-04957.81976.75957.81975.24

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