業種別株価指数 機械 日足 時系列データ (2017年)

業種別株価指数 機械
 
 
始値 
高値 
安値 
終値 
2017-12-132119.412123.382092.192095.13
2017-12-122119.272132.112113.562121.17
2017-12-112110.572117.312095.602117.31
2017-12-082070.272093.172070.272092.90
2017-12-072057.682073.912057.682069.82
2017-12-062083.722083.722045.092045.41
2017-12-052076.632087.982072.572085.59
2017-12-042105.642106.512082.202084.46
2017-12-012093.012108.182082.332103.17
2017-11-302077.582079.142058.732071.29
2017-11-292093.162098.462082.632088.09
2017-11-282094.822096.952078.832081.02
2017-11-272123.032123.032095.962102.33
2017-11-242105.812118.592099.862116.33
2017-11-222111.332123.612111.102120.74
2017-11-212078.212099.302076.452091.87
2017-11-202068.972081.682061.962063.48
2017-11-172091.362103.662073.132077.60
2017-11-162041.822075.672039.172069.27
2017-11-152082.342085.612043.472051.75
2017-11-142091.122109.112089.082100.18
2017-11-132106.872112.952095.832095.88
2017-11-102102.422119.932099.252112.40
2017-11-092146.532173.722101.462132.19
2017-11-082139.062141.732123.232139.58
2017-11-072111.112148.612111.112148.61
2017-11-062108.152116.262099.772112.41
2017-11-022098.022098.392085.972098.17
2017-11-012074.062088.992068.272087.13
2017-10-312068.282075.672064.882068.66
2017-10-302067.412075.482060.052070.56
2017-10-272055.822061.252042.872060.51
2017-10-262035.502044.922033.562041.43
2017-10-252040.372053.962026.112033.30
2017-10-242005.792024.202001.802024.11
2017-10-232008.342013.032001.192010.34
2017-10-201978.141987.231975.971983.91
2017-10-191991.451992.581982.841986.77
2017-10-181986.131990.791979.911984.41
2017-10-171986.491997.021983.321988.30
2017-10-161971.981976.451968.441972.06
2017-10-131954.851975.291950.161968.27
2017-10-121953.231963.801951.261960.52
2017-10-111942.511944.711934.401943.64
2017-10-101935.611945.141933.081944.88
2017-10-061941.161944.161930.581934.11
2017-10-051939.601940.481931.641934.50
2017-10-041933.771942.271930.621940.86
2017-10-031930.701931.231920.101930.88
2017-10-021926.591927.181917.481923.98
2017-09-291916.831922.141914.101920.46
2017-09-281920.341926.601907.991925.42
2017-09-271902.271904.401894.201899.77
2017-09-261908.611916.971906.681909.08
2017-09-251924.791930.771915.401917.94
2017-09-221924.971925.941902.901910.53
2017-09-211929.261931.231915.991916.46
2017-09-201909.411916.951906.161912.85
2017-09-191904.181908.011896.921906.93
2017-09-151859.141878.741858.671877.94
2017-09-141863.881872.031857.391859.81
2017-09-131862.401870.341861.711866.24
2017-09-121843.141849.941841.011846.94
2017-09-111821.951832.911821.661826.58
2017-09-081815.021821.051801.891807.77
2017-09-071803.581820.111801.291816.76
2017-09-061766.381791.991763.451790.84
2017-09-051797.391799.201776.181778.00
2017-09-041802.541805.741787.161793.77
2017-09-011806.171812.631799.871808.40
2017-08-311799.671805.661798.211801.61
2017-08-301789.201795.141784.161789.54
2017-08-291768.171781.151768.171779.58
2017-08-281779.651785.901773.421779.51
2017-08-251771.681778.921765.851773.95
2017-08-241766.501777.821763.871763.87
2017-08-231792.041793.821767.231769.41
2017-08-221756.951771.351756.511768.05
2017-08-211767.321767.321756.961762.61
2017-08-181763.721774.221763.721767.56
2017-08-171781.621789.591776.391787.21
2017-08-161776.541786.161775.751780.32
2017-08-151774.961786.511771.021778.68
2017-08-141766.271773.671759.891760.37
2017-08-101799.161804.921782.641787.79
2017-08-091822.081824.001790.461801.50
2017-08-081830.801834.731819.261827.59
2017-08-071829.931834.831826.351828.29
2017-08-041813.061820.431805.451817.57
2017-08-031819.491821.801808.651816.31
2017-08-021812.161822.401807.061819.05
2017-08-011805.881816.251803.311808.30
2017-07-311814.351820.311803.421803.42
2017-07-281829.031834.951810.871815.03
2017-07-271823.391838.411820.561827.27
2017-07-261837.351846.761819.291828.81
2017-07-251820.721826.141816.001817.56
2017-07-241824.701827.211814.561824.29
2017-07-211820.741835.291820.741833.70
2017-07-201804.311818.741799.731818.43
2017-07-191803.281806.241796.891802.69
2017-07-181808.711812.901800.321810.95
2017-07-141814.651825.431810.591821.29
2017-07-131809.861812.011800.501805.60
2017-07-121806.351811.921803.201805.56
2017-07-111792.001809.031790.931808.29
2017-07-101796.471800.711787.731794.00
2017-07-071765.681788.211765.681780.79
2017-07-061789.671794.171778.801783.48
2017-07-051773.521794.161771.531794.16
2017-07-041787.101787.801761.461767.46
2017-07-031771.221774.211766.491770.24
2017-06-301755.271763.581752.441763.58
2017-06-291771.001773.651765.911772.03
2017-06-281759.841769.451753.421754.65
2017-06-271760.211764.001756.121762.50
2017-06-261746.931755.721746.441750.67
2017-06-231744.451748.921741.771747.61
2017-06-221745.171748.011739.741739.74
2017-06-211748.011752.161744.111746.51
2017-06-201758.131767.441757.581758.25
2017-06-191722.311737.681721.031736.29
2017-06-161718.091731.301715.791719.64
2017-06-151711.171722.911702.701707.30
2017-06-141739.361741.271723.571723.57
2017-06-131730.051733.241725.481731.51
2017-06-121730.211741.671726.921731.16
2017-06-091730.541743.881723.151735.05
2017-06-081743.041746.241729.301729.75
2017-06-071729.941739.991724.081735.01
2017-06-061744.991748.131730.041730.49
2017-06-051762.581768.311756.721759.19
2017-06-021747.921776.961747.881772.37
2017-06-011717.681736.131717.681733.54
2017-05-311709.621713.851703.811708.23
2017-05-301704.561718.051699.271716.95
2017-05-291707.721717.261700.831708.34
2017-05-261723.391723.391707.021707.02
2017-05-251727.571734.791723.761727.15
2017-05-241724.931725.301715.031722.85
2017-05-231710.271715.661700.871703.69
2017-05-221704.641711.981701.591710.33
2017-05-191690.741691.551678.181688.91
2017-05-181684.311690.141674.741680.29
2017-05-171712.481715.451707.131711.92
2017-05-161737.801738.701719.771723.15
2017-05-151731.341731.341719.171724.51
2017-05-121746.531749.391731.511744.96
2017-05-111753.911755.771747.701752.28
2017-05-101761.441773.041761.301763.33
2017-05-091760.781761.001750.041755.71
2017-05-081749.861766.431749.011763.54
2017-05-021721.271734.361717.441727.88
2017-05-011710.731721.701708.701721.19
2017-04-281721.241724.551711.331714.33
2017-04-271705.401720.141701.351717.60
2017-04-261697.861713.381697.861713.38
2017-04-251653.921683.691653.921681.11
2017-04-241669.391670.661648.321650.95
2017-04-211636.711643.301626.791641.58
2017-04-201615.251625.111614.161616.31
2017-04-191611.021626.421611.021619.16
2017-04-181628.661636.251611.511616.52
2017-04-171606.731612.471596.191610.19
2017-04-141622.681626.191610.241614.20
2017-04-131620.671629.921614.621627.66
2017-04-121652.001653.331637.361643.58
2017-04-111673.481675.851660.381666.16
2017-04-101675.261688.351670.701684.33
2017-04-071669.141675.391647.671664.73
2017-04-061676.611680.071646.301654.13
2017-04-051697.881702.971677.591685.28
2017-04-041695.021698.411668.031682.51
2017-04-031703.651708.901694.811700.50
2017-03-311732.541733.891700.401700.40
2017-03-301730.031736.181717.721719.08
2017-03-291742.281747.761731.191739.08
2017-03-281724.181738.051724.131738.05
2017-03-271711.441715.811702.831710.43
2017-03-241720.991736.451719.571729.45
2017-03-231721.221724.101712.271720.49
2017-03-221730.931736.961722.481723.74
2017-03-211757.391768.401752.231764.89
2017-03-171763.261769.411760.261766.42
2017-03-161743.911772.191743.911771.21
2017-03-151752.761757.531752.011754.74
2017-03-141754.881761.271753.681757.50
2017-03-131757.561758.911752.831754.97
2017-03-101746.801760.861745.041760.02
2017-03-091738.901742.131733.251736.01
2017-03-081732.261736.661721.681731.43
2017-03-071734.191740.131732.641737.21
2017-03-061732.431740.911729.451737.00
2017-03-031740.971743.661730.301738.24
2017-03-021749.031755.681743.431746.95
2017-03-011702.241729.141698.291727.62
2017-02-281698.641710.541694.471695.09
2017-02-271688.621692.231672.431681.58
2017-02-241713.681722.721701.481703.61
2017-02-231728.031733.141721.221732.70
2017-02-221730.631730.631720.521725.51
2017-02-211714.861725.551711.621723.96
2017-02-201708.761712.491696.301709.72
2017-02-171707.881716.941705.771714.47
2017-02-161722.111726.231709.841723.86
2017-02-151720.261728.351719.881723.97
2017-02-141728.841731.331703.151703.64
2017-02-131723.821729.961721.441723.80
2017-02-101698.601714.501692.911714.12
2017-02-091690.401690.401667.191669.93
2017-02-081681.521692.001679.361691.82
2017-02-071670.101684.241664.491677.70
2017-02-061692.181692.531671.641680.37
2017-02-031679.711689.131666.811675.29
2017-02-021707.081709.871674.891678.04
2017-02-011673.241701.841672.121701.49
2017-01-311689.101695.601681.991684.29
2017-01-301717.571717.881707.681710.28
2017-01-271728.901728.901718.661723.67
2017-01-261711.861721.551710.461719.84
2017-01-251686.881697.651682.451692.82
2017-01-241654.921664.761652.871657.39
2017-01-231663.641674.811659.741664.00
2017-01-201663.621686.381663.151682.72
2017-01-191657.421661.771648.901658.98
2017-01-181622.181642.491614.031639.22
2017-01-171644.851648.031628.751629.88
2017-01-161669.261672.161650.661655.05
2017-01-131670.721679.841668.951676.68
2017-01-121671.241676.481658.491668.55
2017-01-111669.831672.751664.611669.44
2017-01-101661.041676.351656.241661.02
2017-01-061656.531668.871653.561668.65
2017-01-051684.821684.981669.771676.46
2017-01-041660.221684.931657.551684.93

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