業種別株価指数 電気機器 日足 時系列データ (2007年)

業種別株価指数 電気機器
 
 
始値 
高値 
安値 
終値 
2007-12-282098.772099.332079.652085.95
2007-12-272126.782131.962119.212123.58
2007-12-262116.952129.572112.202127.79
2007-12-252099.082111.572096.962108.66
2007-12-212044.722078.992033.742073.48
2007-12-202062.542065.592038.042040.25
2007-12-192065.412082.212048.302048.30
2007-12-182075.822091.422058.922076.68
2007-12-172120.932132.662094.842098.68
2007-12-142140.432155.932120.302130.14
2007-12-132168.482170.942139.192139.88
2007-12-122154.142180.972136.032174.58
2007-12-112179.162186.072174.632183.30
2007-12-102175.532176.442153.482169.64
2007-12-072178.522192.952170.752171.62
2007-12-062148.632169.852141.452168.76
2007-12-052084.132125.502078.702122.47
2007-12-042109.822116.662092.382095.43
2007-12-032139.112144.762107.432115.89
2007-11-302116.002143.412114.502127.57
2007-11-292092.712127.962092.272125.15
2007-11-282064.642071.692048.542062.60
2007-11-272006.282064.581988.352056.79
2007-11-262000.982048.881997.592031.24
2007-11-221970.312010.641968.181992.47
2007-11-212036.562038.581980.261990.73
2007-11-201992.162048.851975.922045.49
2007-11-192029.142061.792021.742022.12
2007-11-162030.022033.852013.732026.65
2007-11-152076.252078.112055.882057.97
2007-11-142052.352070.812049.582070.51
2007-11-132007.452035.541995.052022.73
2007-11-122037.372038.071992.272014.64
2007-11-092091.922108.272065.672068.89
2007-11-082102.792108.542082.032098.89
2007-11-072174.192174.192129.722132.10
2007-11-062153.532177.672149.072164.82
2007-11-052190.042196.772164.352173.22
2007-11-022190.082203.162174.692187.31
2007-11-012199.342225.662199.212221.46
2007-10-312176.532183.232160.132181.00
2007-10-302184.182190.382157.132172.02
2007-10-292170.592197.922170.402187.18
2007-10-262128.052156.012127.122156.01
2007-10-252117.862126.232100.422112.46
2007-10-242155.462157.522118.622127.60
2007-10-232139.552163.002135.512148.14
2007-10-222150.452150.452113.752134.27
2007-10-192199.132199.132175.282183.95
2007-10-182200.692227.532200.692217.43
2007-10-172206.552207.372172.472194.32
2007-10-162237.942239.492204.842205.02
2007-10-152266.032267.572245.492252.49
2007-10-122267.692268.322237.012246.11
2007-10-112264.842284.742250.962281.64
2007-10-102280.872280.872259.532262.99
2007-10-092269.932281.332264.802268.43
2007-10-052275.112276.022252.792255.32
2007-10-042275.372289.272270.732277.76
2007-10-032292.932294.252274.422292.05
2007-10-022272.452286.472272.092285.09
2007-10-012240.412251.732222.942240.51
2007-09-282235.802247.222230.362243.46
2007-09-272200.782240.232200.782230.94
2007-09-262176.702186.382176.702184.64
2007-09-252165.792176.842158.112172.62
2007-09-212174.012176.132154.472165.54
2007-09-202215.872215.872187.542196.91
2007-09-192161.622208.372161.492208.37
2007-09-182141.252141.972120.462128.76
2007-09-142126.242156.352124.962154.20
2007-09-132148.812149.112112.622115.92
2007-09-122157.522165.312134.532145.31
2007-09-112137.752146.762113.732137.47
2007-09-102156.812156.812121.582135.84
2007-09-072202.082205.552175.482189.77
2007-09-062188.812210.652160.822210.65
2007-09-052263.442279.362213.792216.03
2007-09-042242.062259.742240.242242.73
2007-09-032242.042255.412239.572251.20
2007-08-312195.822243.892195.652243.89
2007-08-302173.212188.222165.462172.94
2007-08-292161.532161.532122.202148.11
2007-08-282188.342204.012180.282196.35
2007-08-272225.342235.472197.052202.37
2007-08-242199.942203.272192.782200.86
2007-08-232161.942204.332161.942199.01
2007-08-222116.892133.852101.432129.81
2007-08-212099.412139.272097.682113.72
2007-08-202047.522114.012047.522091.69
2007-08-172125.942127.982012.492015.92
2007-08-162183.762183.762118.942153.87
2007-08-152233.372234.892205.602210.96
2007-08-142256.242262.622250.602261.99
2007-08-132261.302274.772252.672260.02
2007-08-102301.192304.742250.972264.23
2007-08-092334.762344.002321.002333.55
2007-08-082294.542319.942290.572311.37
2007-08-072314.242319.972289.172296.50
2007-08-062285.362306.122269.422303.02
2007-08-032309.852320.652301.532314.86
2007-08-022319.372329.702274.452302.87
2007-08-012340.672340.672302.252305.23
2007-07-312359.622360.732340.732348.08
2007-07-302330.062355.562314.912353.45
2007-07-272381.462381.512339.932350.31
2007-07-262439.172446.822415.322417.64
2007-07-252434.982443.622417.942442.45
2007-07-242455.502464.112444.102462.64
2007-07-232443.172447.382431.702442.32
2007-07-202463.442478.802463.192470.29
2007-07-192460.212465.912447.052457.64
2007-07-182469.082469.552444.512449.69
2007-07-172489.912490.522467.572477.20
2007-07-132473.762484.962469.432483.30
2007-07-122457.702458.932432.062444.91
2007-07-112453.782460.022447.012450.99
2007-07-102483.722485.632468.142476.25
2007-07-092480.752485.792475.492484.60
2007-07-062483.172483.522466.272472.32
2007-07-052482.332502.052482.332491.94
2007-07-042476.612483.702473.862478.13
2007-07-032489.042490.712471.152476.33
2007-07-022483.662486.872472.912483.94
2007-06-292449.632477.122438.492477.12
2007-06-282448.872448.872435.082439.39
2007-06-272464.202465.592431.462434.19
2007-06-262488.112490.072467.632479.82
2007-06-252478.592509.752476.022489.69
2007-06-222481.842486.922472.002485.22
2007-06-212464.312493.062462.642488.63
2007-06-202475.622490.212470.772476.51
2007-06-192477.612483.352470.992476.40
2007-06-182476.592485.512474.352481.26
2007-06-152455.112460.212448.642453.95
2007-06-142435.112442.362432.192440.24
2007-06-132392.032421.502385.292416.14
2007-06-122426.582433.642408.982411.16
2007-06-112409.332423.902407.032417.43
2007-06-082401.022401.232381.252397.57
2007-06-072404.012422.572402.632417.47
2007-06-062423.722429.852420.072427.14
2007-06-052435.792438.152425.182435.50
2007-06-042450.352450.982430.202431.50
2007-06-012431.972439.052429.252429.91
2007-05-312407.522424.802403.442424.05
2007-05-302402.672409.042382.442394.64
2007-05-292382.672406.732380.972402.98
2007-05-282384.732398.422381.802392.38
2007-05-252371.602377.572360.702376.21
2007-05-242390.872405.052385.012396.41
2007-05-232400.492405.562391.502394.02
2007-05-222365.812394.992365.812390.43
2007-05-212336.252360.382334.282355.90
2007-05-182336.822339.032316.712325.11
2007-05-172335.272351.872325.622329.59
2007-05-162309.582320.482293.572318.99
2007-05-152329.892334.572310.052311.08
2007-05-142353.932354.772342.232346.52
2007-05-112356.972356.972321.552333.19
2007-05-102388.852394.152373.792377.65
2007-05-092376.752389.672374.222388.54
2007-05-082378.872385.912369.942379.86
2007-05-072371.692389.072370.822386.66
2007-05-022338.522352.932324.482346.99
2007-05-012362.782363.872336.942340.37
2007-04-272369.882393.262353.692361.16
2007-04-262365.092375.872356.562373.52
2007-04-252362.982363.262341.532352.09
2007-04-242354.542370.572347.502365.65
2007-04-232382.192393.232356.912361.16
2007-04-202364.042370.952355.352363.05
2007-04-192368.792369.862327.122345.61
2007-04-182386.762403.222383.312392.97
2007-04-172412.952418.692375.272386.59
2007-04-162377.822399.872376.472394.89
2007-04-132380.862394.422349.102353.11
2007-04-122384.912385.862355.432364.88
2007-04-112398.652405.022383.142397.12
2007-04-102396.732401.572384.712399.60
2007-04-092379.952413.452378.562413.45
2007-04-062361.012370.692352.372364.03
2007-04-052351.922367.372348.392360.72
2007-04-042331.672354.122328.472353.11
2007-04-032292.572311.322289.572305.79
2007-04-022305.012326.872266.902266.91
2007-03-302307.932314.882294.512296.94
2007-03-292272.642311.272266.872302.22
2007-03-282306.602324.582284.862298.32
2007-03-272316.002337.262304.772315.69
2007-03-262337.962342.302324.522335.46
2007-03-232337.112338.312320.972333.90
2007-03-222323.042337.862321.712327.01
2007-03-202297.122302.942288.462292.66
2007-03-192241.752288.862241.752284.79
2007-03-162229.812267.842218.902243.83
2007-03-152218.092253.662213.892236.69
2007-03-142234.442234.442198.352204.44
2007-03-132278.082285.362265.722268.84
2007-03-122281.952288.572271.422283.70
2007-03-092248.182265.252244.592257.06
2007-03-082182.782230.772179.402229.90
2007-03-072236.932238.472181.552185.95
2007-03-062172.822222.332170.592213.38
2007-03-052201.892201.892160.562167.39
2007-03-022269.842269.842233.652235.80
2007-03-012299.362301.782267.552283.98
2007-02-282337.212337.212246.322296.20
2007-02-272362.582382.632354.772373.40
2007-02-262365.812375.092355.622360.20
2007-02-232359.872368.402352.462363.91
2007-02-222347.662359.142346.472356.07
2007-02-212336.122346.472331.402337.48
2007-02-202342.302342.852327.662339.78
2007-02-192327.642344.182323.762342.18
2007-02-162316.912331.812314.592330.30
2007-02-152320.522324.392311.352319.39
2007-02-142286.712308.382286.712301.93
2007-02-132272.442283.542266.132276.42
2007-02-092252.842285.962247.162284.29
2007-02-082247.412255.912238.942245.91
2007-02-072260.072260.112225.472235.38
2007-02-062254.352265.602254.352262.52
2007-02-052276.372276.712242.532248.04
2007-02-022296.122302.522278.212281.65
2007-02-012278.812298.502271.792288.19
2007-01-312288.262288.262261.382279.44
2007-01-302305.392305.952280.192283.87
2007-01-292300.612303.732291.442299.87
2007-01-262309.252317.032293.622305.47
2007-01-252335.652335.652315.602317.15
2007-01-242327.552331.762318.702321.61
2007-01-232302.522320.482298.572317.88
2007-01-222318.892321.362311.832316.11
2007-01-192313.732313.732296.882304.92
2007-01-182314.792326.402306.932316.75
2007-01-172307.662328.562290.842319.04
2007-01-162309.122324.502309.122316.25
2007-01-152306.662324.452304.942311.25
2007-01-122268.962307.142266.412290.89
2007-01-112255.862269.872235.192246.73
2007-01-102278.872280.222238.962248.83
2007-01-092264.762295.452263.302289.58
2007-01-052302.092309.662261.952269.66
2007-01-042288.832304.202284.302300.40

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