業種別株価指数 電気機器 日足 時系列データ (2008年)

業種別株価指数 電気機器
 
 
始値 
高値 
安値 
終値 
2008-12-30953.72970.16952.86967.28
2008-12-29949.04957.71942.35957.71
2008-12-26932.37946.83929.77946.83
2008-12-25919.37926.64918.44926.64
2008-12-24932.15933.01912.39914.14
2008-12-22918.34943.22916.84942.25
2008-12-19925.10933.12916.76917.50
2008-12-18916.53933.09911.60923.41
2008-12-17934.90940.13902.91926.49
2008-12-16933.85933.88914.89923.56
2008-12-15915.74949.41915.51945.11
2008-12-12943.87944.15888.30902.02
2008-12-11950.51956.65935.23956.65
2008-12-10915.71950.46912.46947.74
2008-12-09915.03932.34907.92915.88
2008-12-08872.79913.83868.40909.66
2008-12-05867.63880.27864.77867.12
2008-12-04893.99895.17856.21862.25
2008-12-03898.07906.23881.64893.39
2008-12-02927.92927.92885.90885.90
2008-12-01953.39953.94933.34942.28
2008-11-28952.56958.01941.79954.94
2008-11-27956.09971.12948.57956.13
2008-11-26956.49961.62942.96947.19
2008-11-25952.30987.38937.92968.71
2008-11-21887.24945.23863.67939.06
2008-11-20956.61956.61901.13901.13
2008-11-19982.21989.83954.01969.70
2008-11-18991.89997.74976.88976.88
2008-11-17977.741033.15963.671004.01
2008-11-14984.941022.68982.95990.07
2008-11-131019.771019.83963.23969.32
2008-11-121040.271049.291020.991036.07
2008-11-111088.361088.391052.741055.58
2008-11-101067.411120.281067.341103.17
2008-11-071080.761086.741003.961051.15
2008-11-061187.681187.711085.211097.58
2008-11-051133.141205.881133.141205.88
2008-11-041067.701123.581066.641116.46
2008-10-311079.641093.691050.611050.85
2008-10-30995.431089.98995.111083.57
2008-10-29941.741005.63934.64988.18
2008-10-28848.12927.77826.22926.14
2008-10-27908.19944.33847.09849.33
2008-10-241019.241019.24911.07916.41
2008-10-231061.101061.10980.171033.61
2008-10-221149.581149.581078.181078.18
2008-10-211140.801175.921139.871167.02
2008-10-201085.951129.081077.631123.41
2008-10-171065.541095.181056.231076.95
2008-10-161170.121170.121051.601051.60
2008-10-151200.661201.041158.371188.52
2008-10-141081.641216.101081.641213.76
2008-10-101115.131115.131021.371064.64
2008-10-091112.191164.611107.411133.13
2008-10-081207.781207.931102.051107.63
2008-10-071248.081248.151184.391226.02
2008-10-061312.991314.351248.441267.62
2008-10-031362.681366.391332.971332.97
2008-10-021427.331428.731376.231378.85
2008-10-011414.961433.641413.471419.22
2008-09-301442.651442.651381.191398.90
2008-09-291486.191509.831460.541463.91
2008-09-261510.671522.521469.181485.47
2008-09-251496.691510.271486.001504.71
2008-09-241523.791524.101492.721518.43
2008-09-221529.831556.351529.831539.21
2008-09-191462.631514.891462.351513.48
2008-09-181455.031455.401415.211444.10
2008-09-171480.851501.771473.751476.99
2008-09-161522.201522.251450.391466.14
2008-09-121548.201554.071523.661545.59
2008-09-111561.481563.391529.271533.25
2008-09-101585.111585.111566.441575.54
2008-09-091636.051636.251597.111606.51
2008-09-081619.121653.761619.021645.57
2008-09-051622.231622.231589.921598.40
2008-09-041654.501655.541636.861645.52
2008-09-031668.991675.011657.871666.15
2008-09-021679.731699.481647.531660.28
2008-09-011704.021704.021684.811684.81
2008-08-291703.591724.181702.971724.18
2008-08-281703.771703.981680.241685.26
2008-08-271706.611709.091697.031700.74
2008-08-261701.641713.191688.641711.09
2008-08-251712.011736.401712.011725.84
2008-08-221697.741697.741682.801692.52
2008-08-211726.631726.631697.851703.40
2008-08-201723.401734.381711.571722.78
2008-08-191774.281774.281736.931744.28
2008-08-181773.051808.181771.501793.08
2008-08-151758.701779.071757.671776.70
2008-08-141746.311773.641745.061749.46
2008-08-131787.451789.501754.361761.34
2008-08-121819.901823.671799.611801.04
2008-08-111789.781823.371789.751818.94
2008-08-081754.661784.351742.391771.64
2008-08-071786.411786.411756.811767.68
2008-08-061733.911789.511733.481781.74
2008-08-051704.881724.331700.221711.24
2008-08-041728.311729.761697.141697.14
2008-08-011758.541766.051724.951733.27
2008-07-311776.401782.931755.761769.58
2008-07-301762.981774.761759.541765.19
2008-07-291765.191765.291731.141749.60
2008-07-281805.681812.881778.811787.30
2008-07-251829.761831.151792.651796.17
2008-07-241822.001853.851820.081853.85
2008-07-231796.611813.451791.171801.34
2008-07-221747.361786.031740.291786.03
2008-07-181778.731781.331733.901738.39
2008-07-171762.741777.191760.131762.21
2008-07-161740.491757.501730.801740.98
2008-07-151770.151770.151739.461742.37
2008-07-141788.071816.131783.571786.72
2008-07-111793.011815.191776.631794.84
2008-07-101797.841806.321782.471793.93
2008-07-091837.471855.371807.671809.27
2008-07-081851.311851.731810.661818.63
2008-07-071851.591867.571838.111859.57
2008-07-041839.171850.151834.021848.99
2008-07-031819.631844.461809.921837.28
2008-07-021872.571872.571834.501839.90
2008-07-011880.291893.241863.641864.65
2008-06-301904.801906.281869.501875.33
2008-06-271914.941915.211887.651899.70
2008-06-261950.731965.271943.431947.48
2008-06-251953.141953.141921.031947.50
2008-06-241954.121967.951946.471961.89
2008-06-231941.511974.241927.551968.87
2008-06-202007.742010.871965.831970.66
2008-06-192014.932015.401986.181996.51
2008-06-182011.642038.832011.642036.31
2008-06-172026.092027.192011.792017.11
2008-06-161991.192017.481986.082017.48
2008-06-131963.261974.821941.471968.80
2008-06-121968.441968.711940.291951.29
2008-06-111986.531998.451965.931994.89
2008-06-101999.542010.621966.661967.77
2008-06-092008.492008.491979.381987.65
2008-06-062060.882066.912041.492041.59
2008-06-052048.522048.522018.092033.75
2008-06-042038.032054.432033.472052.70
2008-06-032022.362035.452012.532026.16
2008-06-022017.642050.791996.242047.93
2008-05-301992.842023.901992.582014.02
2008-05-291927.121976.241926.561974.87
2008-05-281941.421950.331905.821911.36
2008-05-271911.551935.171911.551928.90
2008-05-261930.331932.071901.811902.15
2008-05-231933.691976.201932.391949.42
2008-05-221904.591948.521896.091943.80
2008-05-211951.621952.901922.091931.59
2008-05-201968.691991.631965.971976.35
2008-05-191970.791975.711960.821968.70
2008-05-161989.191991.891956.141962.93
2008-05-151955.721990.291954.521975.30
2008-05-141932.151943.671912.631939.45
2008-05-131909.441944.941906.371937.49
2008-05-121859.721905.141859.721897.13
2008-05-091930.671931.821869.321873.21
2008-05-081931.991940.111925.451931.64
2008-05-071958.751962.441931.531946.73
2008-05-021917.631945.641917.171944.32
2008-05-011890.481906.571886.101894.51
2008-04-301848.991899.541848.561894.13
2008-04-281860.911878.671837.891864.16
2008-04-251816.071861.291816.071859.04
2008-04-241816.171828.201803.581811.37
2008-04-231793.411833.451785.751806.80
2008-04-221834.001837.941811.571812.81
2008-04-211813.291857.651813.231853.34
2008-04-181767.901787.951761.571787.27
2008-04-171737.121775.691737.121767.07
2008-04-161700.371727.701698.901713.82
2008-04-151680.791690.451665.461681.29
2008-04-141718.561718.571672.411678.79
2008-04-111708.891743.261705.821743.26
2008-04-101705.911712.201690.151693.39
2008-04-091745.571749.871704.701719.40
2008-04-081775.141778.441740.191744.22
2008-04-071746.291796.831745.421791.83
2008-04-041763.471765.071740.791746.54
2008-04-031761.531778.821751.431778.82
2008-04-021698.261753.741697.981753.74
2008-04-011653.651697.221650.951674.18
2008-03-311692.321692.321641.201654.51
2008-03-281669.941712.951663.671701.33
2008-03-271683.121684.051656.421669.92
2008-03-261701.581708.921683.171700.05
2008-03-251682.861718.361680.451711.56
2008-03-241666.321675.961652.671659.16
2008-03-211647.221670.171644.101668.57
2008-03-191615.181662.161615.051645.19
2008-03-181570.431593.491563.941591.17
2008-03-171623.331627.321556.071571.89
2008-03-141682.271699.661637.051643.65
2008-03-131718.731721.601659.741669.93
2008-03-121731.761771.311724.481732.39
2008-03-111677.651713.211656.571707.27
2008-03-101726.201735.061697.661700.38
2008-03-071775.231775.231730.011733.70
2008-03-061785.241824.381779.121800.24
2008-03-051770.191781.311763.751771.28
2008-03-041775.931779.301751.011770.75
2008-03-031826.911826.911763.841763.84
2008-02-291875.791875.791841.201852.34
2008-02-281908.021908.021891.621902.58
2008-02-271931.721941.281922.631928.92
2008-02-261924.851931.011905.891907.05
2008-02-251862.231911.401862.231902.04
2008-02-221851.651852.121830.211845.88
2008-02-211832.361890.291832.071873.46
2008-02-201863.441863.441815.231815.23
2008-02-191864.121884.431854.841869.63
2008-02-181848.071874.641846.941849.63
2008-02-151829.881854.761814.781845.73
2008-02-141788.001849.531788.001849.03
2008-02-131761.861785.291761.861764.01
2008-02-121730.581750.491723.081743.14
2008-02-081748.821769.501722.121730.13
2008-02-071753.261763.741731.521757.51
2008-02-061812.471813.971755.071756.60
2008-02-051850.511853.241826.671838.25
2008-02-041836.651854.681835.031848.84
2008-02-011823.021834.641808.331819.17
2008-01-311759.661821.851753.701821.85
2008-01-301806.091806.091759.581773.54
2008-01-291763.931802.901763.491799.89
2008-01-281801.471803.581740.821740.82
2008-01-251762.941821.371762.941821.37
2008-01-241726.221746.791726.171742.61
2008-01-231715.841756.051692.581711.25
2008-01-221755.691755.691688.701689.93
2008-01-211825.811829.811783.071783.09
2008-01-181812.201854.031780.421846.93
2008-01-171804.251840.901787.011839.95
2008-01-161848.891848.891779.641789.00
2008-01-151925.021931.851869.891876.61
2008-01-111961.451967.681918.441919.33
2008-01-101975.731992.341953.021953.18
2008-01-091939.081982.481926.671980.15
2008-01-081954.541965.911946.371962.49
2008-01-071962.751977.651946.001958.71
2008-01-042059.912059.941971.711980.42

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