業種別株価指数 機械 日足 時系列データ (2015年)

業種別株価指数 機械
 
 
始値 
高値 
安値 
終値 
2015-12-301527.871537.891520.161520.16
2015-12-291507.691520.941492.261519.80
2015-12-281491.711516.761491.711509.19
2015-12-251498.791501.911478.411481.84
2015-12-241517.531528.531498.091500.44
2015-12-221503.051506.901495.621501.39
2015-12-211501.921508.811486.211503.44
2015-12-181550.581572.161514.041514.04
2015-12-171559.031574.681552.071554.09
2015-12-161520.251533.151516.901530.02
2015-12-151525.201530.251495.581495.58
2015-12-141537.121537.321502.561528.58
2015-12-111544.981569.621544.981565.66
2015-12-101554.321563.391550.111551.22
2015-12-091575.171584.131569.241572.79
2015-12-081613.731615.981581.401583.88
2015-12-071613.031622.741611.741612.79
2015-12-041602.711609.441591.461596.40
2015-12-031625.441634.081622.581631.49
2015-12-021628.611631.511618.221627.31
2015-12-011607.031631.241606.391631.24
2015-11-301601.481606.871593.721600.39
2015-11-271599.541599.541589.141596.11
2015-11-261592.211600.431590.141596.08
2015-11-251595.931595.931584.931591.59
2015-11-241588.061602.881586.051600.89
2015-11-201587.941590.171577.451590.17
2015-11-191593.111597.601584.131590.12
2015-11-181590.571595.671574.061574.79
2015-11-171575.391585.291574.961577.85
2015-11-161539.701556.211536.461552.37
2015-11-131562.721565.661551.631564.71
2015-11-121569.821584.761558.141582.13
2015-11-111573.231581.791562.841573.27
2015-11-101548.961573.381545.051571.06
2015-11-091541.671565.201538.761565.20
2015-11-061525.091536.271523.391532.55
2015-11-051513.911523.041509.431518.03
2015-11-041517.471531.141509.851510.96
2015-11-021500.951504.731487.511491.13
2015-10-301520.661534.191506.131522.98
2015-10-291525.671537.181513.571525.78
2015-10-281510.241511.031497.721507.01
2015-10-271543.221543.221512.051516.12
2015-10-261548.101557.321544.061544.36
2015-10-231515.411531.621514.741525.33
2015-10-221483.471509.921480.991487.87
2015-10-211452.651504.971452.651501.90
2015-10-201453.091458.791443.431455.31
2015-10-191465.521465.521441.281451.61
2015-10-161472.991476.771460.451470.06
2015-10-151427.621460.021423.081453.08
2015-10-141463.141467.071429.851439.70
2015-10-131497.291501.671477.121482.58
2015-10-091473.451498.591473.451496.92
2015-10-081461.171487.491449.001451.89
2015-10-071414.021455.741413.881452.71
2015-10-061415.351431.861409.641413.11
2015-10-051380.221401.571377.481391.57
2015-10-021347.471366.381333.911358.98
2015-10-011333.481372.201331.601363.50
2015-09-301313.041330.801311.961323.57
2015-09-291327.001327.001291.321292.12
2015-09-281360.821368.631345.041349.82
2015-09-251353.181364.631334.861364.63
2015-09-241399.951402.471352.811352.81
2015-09-181442.881442.881420.111424.02
2015-09-171445.651463.201444.911459.99
2015-09-161422.481444.141415.671431.21
2015-09-151413.261427.531401.611401.61
2015-09-141435.991437.851404.211407.50
2015-09-111420.761434.551417.831425.12
2015-09-101424.361435.531403.181433.95
2015-09-091414.361450.751414.011450.75
2015-09-081395.941413.981386.951388.05
2015-09-071381.501405.661367.041395.03
2015-09-041432.941433.391376.851393.05
2015-09-031428.511444.961420.481420.62
2015-09-021404.671436.601399.851411.38
2015-09-011470.421471.701428.331428.33
2015-08-311496.281496.281467.431479.94
2015-08-281476.951515.371476.531506.89
2015-08-271469.021484.651444.581449.60
2015-08-261411.941452.401391.651441.93
2015-08-251420.841476.931376.311401.18
2015-08-241498.381500.341451.001451.00
2015-08-211545.561546.321528.571528.57
2015-08-201593.411593.711575.181575.38
2015-08-191623.781627.481600.291602.68
2015-08-181634.441643.181628.511630.08
2015-08-171638.121638.121626.441631.65
2015-08-141646.581647.201622.791629.45
2015-08-131636.171654.651635.321651.54
2015-08-121654.971663.091633.721641.37
2015-08-111670.551684.361659.891668.55
2015-08-101662.541662.831642.661655.67
2015-08-071650.091672.351650.091671.39
2015-08-061647.541657.721645.161649.38
2015-08-051607.071636.801605.401627.41
2015-08-041619.311620.891600.161609.48
2015-08-031638.891638.891619.911627.68
2015-07-311631.761643.111628.531643.11
2015-07-301625.401649.751623.071635.69
2015-07-291628.371628.371605.701609.56
2015-07-281630.081647.371620.641630.29
2015-07-271652.751659.801640.501649.65
2015-07-241682.381682.521663.281665.26
2015-07-231709.791710.331683.141689.94
2015-07-221710.531710.761702.241703.51
2015-07-211732.071734.451718.761727.74
2015-07-171722.921723.871712.241719.27
2015-07-161722.191724.721710.601722.66
2015-07-151732.961732.961709.631717.47
2015-07-141721.901741.881717.581723.67
2015-07-131688.231701.151684.111693.06
2015-07-101686.361692.771668.261673.57
2015-07-091652.391680.291611.611679.90
2015-07-081740.611742.621683.581683.58
2015-07-071764.841770.891746.801747.34
2015-07-061750.211758.451739.121744.72
2015-07-031778.991782.091767.931779.07
2015-07-021785.571792.301778.251781.24
2015-07-011765.891772.101759.701768.65
2015-06-301760.541762.341749.961761.44
2015-06-291771.211773.771754.551757.06
2015-06-261809.891811.741793.721806.38
2015-06-251814.091821.071808.421814.98
2015-06-241826.301829.361818.531822.76
2015-06-231802.311819.051798.931819.05
2015-06-221781.211791.181778.691789.36
2015-06-191787.221788.421770.451784.27
2015-06-181797.191798.121770.921770.92
2015-06-171806.851811.501789.891795.42
2015-06-161822.751823.861803.041804.19
2015-06-151816.501828.011811.831826.93
2015-06-121821.001831.501816.741830.17
2015-06-111827.061830.421815.551822.06
2015-06-101812.971831.971806.111810.06
2015-06-091826.611832.091813.301813.66
2015-06-081859.601861.291839.911848.61
2015-06-051856.441858.341844.641856.78
2015-06-041862.211872.881858.431865.03
2015-06-031845.081858.061844.381855.37
2015-06-021852.681860.411844.041850.21
2015-06-011829.771848.741828.521847.59
2015-05-291835.201849.081827.901845.84
2015-05-281834.481851.571832.401835.65
2015-05-271807.721828.151807.651822.55
2015-05-261817.351822.501808.051809.96
2015-05-251804.551816.581804.261814.35
2015-05-221779.281795.501779.281794.10
2015-05-211771.851787.721771.541776.06
2015-05-201767.281771.261760.811765.66
2015-05-191750.421761.101749.311755.59
2015-05-181741.451748.721736.451748.72
2015-05-151744.521750.401733.801743.12
2015-05-141728.481744.191728.481732.76
2015-05-131706.821732.941703.681731.50
2015-05-121699.171709.551694.611709.55
2015-05-111707.221707.221696.551697.91
2015-05-081685.611695.291675.101690.48
2015-05-071672.411689.381672.411679.55
2015-05-011687.991694.231672.081686.85
2015-04-301712.671713.981688.141691.67
2015-04-281718.601734.371718.461734.37
2015-04-271711.611715.671697.151714.95
2015-04-241722.941723.501710.371712.98
2015-04-231729.251733.161720.381726.33
2015-04-221705.811720.921703.781720.92
2015-04-211692.081701.221691.041701.22
2015-04-201678.371691.901674.791684.34
2015-04-171709.631710.161688.401690.98
2015-04-161705.361715.851699.591715.85
2015-04-151701.031710.621698.821705.99
2015-04-141705.361712.071703.431708.62
2015-04-131712.431712.811696.981708.35
2015-04-101715.291717.331701.061707.26
2015-04-091713.951715.541706.541711.37
2015-04-081710.881716.411706.701709.65
2015-04-071694.781710.171689.521703.31
2015-04-061679.171683.051672.241681.00
2015-04-031678.601693.561677.651693.56
2015-04-021664.871691.881663.781678.36
2015-04-011666.061669.191644.381650.97
2015-03-311690.691701.201672.061672.06
2015-03-301669.081674.441654.421671.68
2015-03-271681.571708.811660.741672.91
2015-03-261703.071706.231686.501692.07
2015-03-251713.951719.841702.521718.34
2015-03-241717.721718.391706.371710.30
2015-03-231717.971726.881716.521725.00
2015-03-201706.041708.851696.471707.23
2015-03-191709.691714.721690.421702.55
2015-03-181710.331715.671701.111715.44
2015-03-171714.731720.961708.581711.22
2015-03-161690.661704.241687.991699.47
2015-03-131674.271697.131669.071692.69
2015-03-121651.061666.701651.061662.14
2015-03-111636.191653.041634.571647.18
2015-03-101646.761655.931635.411640.56
2015-03-091638.861643.351630.141637.04
2015-03-061636.001648.871634.971647.31
2015-03-051634.971640.771630.571637.72
2015-03-041635.661640.061619.341636.49
2015-03-031659.421659.761636.421644.91
2015-03-021652.491657.731644.891649.15
2015-02-271645.631654.891643.031647.43
2015-02-261629.181641.461629.111641.01
2015-02-251641.731641.731628.781631.44
2015-02-241631.581641.371624.531638.82
2015-02-231638.571640.521625.711629.30
2015-02-201620.761629.531614.671628.91
2015-02-191605.311615.731605.041611.85
2015-02-181599.491604.991595.451603.14
2015-02-171573.591589.091567.271587.50
2015-02-161584.671590.881579.871580.89
2015-02-131570.591577.171568.761574.59
2015-02-121579.691579.881566.911572.10
2015-02-101572.201573.201558.641562.50
2015-02-091575.881579.601569.211576.48
2015-02-061569.491569.511555.491558.24
2015-02-051573.531575.991551.341552.76
2015-02-041577.841597.451574.481580.80
2015-02-031585.781590.711551.831556.99
2015-02-021566.741574.231563.601571.56
2015-01-301585.311588.541575.191579.49
2015-01-291595.061596.121565.681568.37
2015-01-281596.661613.581593.271608.09
2015-01-271608.071616.991605.521616.99
2015-01-261575.641595.221572.331595.22
2015-01-231591.181596.501587.781593.10
2015-01-221565.481569.981558.671569.98
2015-01-211577.011577.011559.511564.13
2015-01-201551.361585.681551.131585.68
2015-01-191546.011548.531530.821544.04
2015-01-161521.901528.051507.181528.05
2015-01-151532.081548.981525.941546.03
2015-01-141547.911553.691525.311527.73
2015-01-131548.021557.081528.511557.08
2015-01-091580.011580.081563.931569.03
2015-01-081564.891574.171560.651568.44
2015-01-071540.201550.821536.271544.55
2015-01-061576.311576.311548.801548.80
2015-01-051594.921611.941585.911602.95

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