業種別株価指数 機械 日足 時系列データ (2014年)

業種別株価指数 機械
 
 
始値 
高値 
安値 
終値 
2014-12-301626.891628.181605.631605.63
2014-12-291646.441646.941611.031628.77
2014-12-261625.201639.461625.201636.65
2014-12-251625.761632.361620.481623.72
2014-12-241642.701642.841630.621632.65
2014-12-221627.291627.601613.571621.64
2014-12-191612.611622.851607.181619.74
2014-12-181583.941606.491583.441585.74
2014-12-171541.341564.481538.791554.14
2014-12-161557.731562.831543.701547.06
2014-12-151593.001598.411580.451581.16
2014-12-121612.111631.111610.461612.89
2014-12-111592.671610.981582.891608.21
2014-12-101634.161639.431607.421618.80
2014-12-091670.441674.621657.561659.53
2014-12-081691.041691.411677.961688.37
2014-12-051665.281680.621657.011680.62
2014-12-041668.111669.951660.081663.55
2014-12-031660.381664.801646.001649.91
2014-12-021633.441650.201628.541647.16
2014-12-011633.461643.651627.501638.89
2014-11-281614.291629.521614.291629.52
2014-11-271612.651619.101606.351606.68
2014-11-261613.421626.111613.051620.10
2014-11-251606.421617.511602.571617.51
2014-11-211586.381588.501566.631587.55
2014-11-201596.081596.491582.541584.76
2014-11-191587.731601.911584.551588.29
2014-11-181564.331584.991564.331584.94
2014-11-171579.181579.661538.111542.69
2014-11-141593.531593.981564.441581.67
2014-11-131569.961580.261560.331577.83
2014-11-121589.521593.071571.831574.11
2014-11-111575.211585.421569.681583.35
2014-11-101564.581574.401561.261572.18
2014-11-071566.801578.771560.781576.54
2014-11-061577.301582.111552.811559.13
2014-11-051559.501574.011558.801571.16
2014-11-041559.661596.721559.271569.60
2014-10-311489.241537.241487.391532.17
2014-10-301463.771475.471463.371471.36
2014-10-291451.201467.281446.891462.03
2014-10-281441.711442.211426.291433.89
2014-10-271451.571452.151437.841445.93
2014-10-241442.621447.981430.841437.04
2014-10-231413.781427.171404.141418.44
2014-10-221406.351422.621404.281422.33
2014-10-211421.531421.531378.291380.74
2014-10-201384.961424.611384.791420.90
2014-10-171381.231390.221356.771357.07
2014-10-161379.461386.691369.491373.11
2014-10-151391.581405.221383.381403.79
2014-10-141394.021399.971380.891384.52
2014-10-101421.581424.041410.711419.78
2014-10-091483.981484.531445.621447.44
2014-10-081474.131477.651463.651472.50
2014-10-071514.391516.711498.581500.08
2014-10-061518.071528.261508.381518.82
2014-10-031483.321495.221482.171494.11
2014-10-021519.651519.651485.551488.77
2014-10-011563.991564.001541.851542.49
2014-09-301574.921574.921552.861564.74
2014-09-291578.581579.351571.151576.65
2014-09-261552.241567.371552.241560.16
2014-09-251568.001583.491567.821583.49
2014-09-241541.471555.461540.941555.20
2014-09-221560.251562.221551.201556.59
2014-09-191535.561559.121532.041559.01
2014-09-181512.821526.621511.831522.31
2014-09-171512.091512.401494.641494.64
2014-09-161514.831516.001506.221509.05
2014-09-121513.411523.041512.771519.41
2014-09-111516.521516.911507.211509.70
2014-09-101494.231506.771494.231506.77
2014-09-091497.671502.911496.971500.12
2014-09-081481.701489.581479.701489.58
2014-09-051487.561487.561473.161475.96
2014-09-041495.141495.141479.571480.76
2014-09-031496.011500.361491.551494.11
2014-09-021472.711490.551471.651483.17
2014-09-011458.771464.171457.351462.86
2014-08-291459.501465.751455.281457.09
2014-08-281462.991467.841456.961463.09
2014-08-271465.461471.431459.021467.55
2014-08-261468.641468.641459.381460.20
2014-08-251465.861466.771458.831466.07
2014-08-221468.081469.061453.681456.71
2014-08-211456.201463.681455.321463.09
2014-08-201449.991453.231445.251446.89
2014-08-191439.621448.091439.261447.44
2014-08-181424.601427.201420.201425.39
2014-08-151421.721423.551413.951421.27
2014-08-141419.191425.981417.261423.73
2014-08-131411.231417.951408.151416.46
2014-08-121417.951422.321412.251415.49
2014-08-111406.051417.751403.071414.96
2014-08-081407.401409.241377.931384.01
2014-08-071416.441420.831400.961420.75
2014-08-061422.541434.101414.861419.93
2014-08-051456.341456.341425.361425.36
2014-08-041455.401460.621448.961454.56
2014-08-011462.751466.991456.261461.17
2014-07-311484.461487.911476.071478.09
2014-07-301476.081479.841470.661477.39
2014-07-291468.531475.071467.511472.71
2014-07-281457.451465.681454.171464.10
2014-07-251451.081459.721446.341459.44
2014-07-241446.891452.491438.971445.59
2014-07-231446.881449.961443.001444.08
2014-07-221436.861445.861434.901441.55
2014-07-181422.381428.261416.881428.24
2014-07-171450.221453.601438.941442.93
2014-07-161444.191448.571442.491443.64
2014-07-151445.781453.961444.051447.91
2014-07-141428.541439.901425.181439.06
2014-07-111421.681427.141419.261425.54
2014-07-101455.171455.471433.911434.57
2014-07-091444.381454.241443.301453.51
2014-07-081453.861464.011444.941457.08
2014-07-071468.441473.701462.111462.65
2014-07-041472.371472.611465.051467.65
2014-07-031460.501460.501451.581458.65
2014-07-021461.311465.971453.721455.39
2014-07-011435.231456.011430.191452.26
2014-06-301424.871429.181415.631429.18
2014-06-271434.111434.111407.071416.16
2014-06-261430.541434.191425.271430.80
2014-06-251430.381434.141425.381425.38
2014-06-241434.411442.861423.321439.26
2014-06-231438.931444.121434.681437.47
2014-06-201446.481446.481428.311435.86
2014-06-191431.861446.851428.251446.53
2014-06-181418.431430.341413.351429.90
2014-06-171414.081418.521409.431414.99
2014-06-161419.101419.101397.701405.90
2014-06-131404.781422.741402.601421.90
2014-06-121410.091421.931408.011418.03
2014-06-111402.251417.421402.181417.42
2014-06-101409.371416.441398.421401.78
2014-06-091418.681418.921407.581408.26
2014-06-061401.731410.351400.491407.29
2014-06-051394.971397.781389.231394.62
2014-06-041390.781391.281381.841391.28
2014-06-031388.251389.661383.421383.42
2014-06-021356.811377.221356.811374.58
2014-05-301344.781348.081338.541344.45
2014-05-291330.121345.571329.271341.41
2014-05-281335.911343.191331.831335.69
2014-05-271326.481339.221323.461327.86
2014-05-261325.681326.711320.011326.71
2014-05-231299.321317.881299.321312.68
2014-05-221283.061295.601273.051292.31
2014-05-211266.181268.331257.031267.50
2014-05-201291.141291.761274.251278.66
2014-05-191302.461306.011282.721284.15
2014-05-161301.411303.751293.401301.90
2014-05-151302.121317.381301.011316.63
2014-05-141303.111314.251302.251314.17
2014-05-131299.341304.821297.571301.52
2014-05-121284.631292.331279.141279.14
2014-05-091271.101290.041270.321287.78
2014-05-081275.891283.541272.551273.93
2014-05-071297.161297.881268.711268.71
2014-05-021306.491310.311304.081308.97
2014-05-011296.761311.211294.481311.21
2014-04-301296.651299.541285.801287.66
2014-04-281286.771291.941282.331288.93
2014-04-251294.911311.281290.091299.60
2014-04-241304.371308.191290.921293.96
2014-04-231297.871302.311292.481300.76
2014-04-221309.081312.951289.231289.23
2014-04-211313.331317.951300.221303.41
2014-04-181303.371308.561297.731308.33
2014-04-171303.341311.471290.931297.64
2014-04-161274.171297.081273.901297.08
2014-04-151273.561273.561262.891264.19
2014-04-141255.041266.131254.581257.33
2014-04-111262.111269.261250.131263.58
2014-04-101301.291308.841281.601286.73
2014-04-091292.531300.001280.911282.41
2014-04-081329.431331.641312.381312.76
2014-04-071347.701352.821339.431342.69
2014-04-041361.891365.821358.481362.13
2014-04-031363.661374.241361.091364.85
2014-04-021353.461369.571351.881356.93
2014-04-011342.641344.181328.551341.14
2014-03-311328.711335.451318.041334.03
2014-03-281292.671312.821285.401312.20
2014-03-271278.031299.921267.981297.09
2014-03-261282.271295.821281.791295.82
2014-03-251260.691282.481255.991269.70
2014-03-241252.811281.791251.241269.10
2014-03-201282.831286.681252.681254.45
2014-03-191283.051294.381268.421277.83
2014-03-181289.351292.541277.191277.77
2014-03-171273.311281.611261.691271.09
2014-03-141313.231314.561280.301282.09
2014-03-131343.651351.411336.811338.93
2014-03-121355.101356.971343.491345.50
2014-03-111374.681380.921364.941374.50
2014-03-101372.101377.991365.721372.09
2014-03-071380.171381.571368.401377.49
2014-03-061351.461367.981347.651366.27
2014-03-051363.801367.241350.571351.81
2014-03-041324.421347.381324.421345.00
2014-03-031345.161346.721321.431339.60
2014-02-281367.811370.511350.341362.78
2014-02-271362.801374.281354.581362.90
2014-02-261363.321376.241362.711365.88
2014-02-251372.891382.821369.221377.75
2014-02-241358.781374.541342.391358.08
2014-02-211342.651356.831340.301355.14
2014-02-201351.961358.161321.811324.15
2014-02-191363.571370.181356.741361.89
2014-02-181342.641371.071338.691368.09
2014-02-171327.551339.711316.011335.11
2014-02-141343.681353.321311.631321.58
2014-02-131370.541372.061339.301343.37
2014-02-121358.821369.491356.841365.60
2014-02-101351.781353.501339.761352.78
2014-02-071328.251339.311320.591338.91
2014-02-061310.051322.361293.501309.52
2014-02-051313.381318.501293.191307.14
2014-02-041348.901349.281289.901289.90
2014-02-031393.701399.641375.501376.55
2014-01-311424.721427.211394.991404.63
2014-01-301430.051430.051403.271409.51
2014-01-291441.361449.571437.331449.57
2014-01-281424.141435.641417.041417.98
2014-01-271431.821432.191407.811409.91
2014-01-241469.931473.841451.131460.06
2014-01-231506.021508.291488.721488.72
2014-01-221493.301504.271481.501500.47
2014-01-211497.311503.651490.081490.10
2014-01-201495.431501.211482.991496.44
2014-01-171474.411492.751473.701489.89
2014-01-161490.061500.751480.831482.82
2014-01-151459.461476.951458.841476.76
2014-01-141450.821451.641433.671436.80
2014-01-101462.361476.321458.631475.71
2014-01-091473.781473.781460.371469.76
2014-01-081443.721476.861443.721476.86
2014-01-071439.621442.571429.261430.38
2014-01-061452.901454.711434.621443.17

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。 

Twitter