業種別株価指数 電気機器 日足 時系列データ (2009年)

業種別株価指数 電気機器
 
 
始値 
高値 
安値 
終値 
2009-12-301325.031325.031310.181310.18
2009-12-291319.191328.001310.871315.73
2009-12-281316.151330.391315.351323.46
2009-12-251322.931322.931309.811312.91
2009-12-241306.471326.001306.311323.18
2009-12-221274.171295.131273.651293.39
2009-12-211265.461267.271261.361261.36
2009-12-181254.601262.371242.611259.37
2009-12-171267.061274.011262.421262.42
2009-12-161269.151276.411255.211262.45
2009-12-151253.431261.421247.731258.80
2009-12-141256.551259.831244.551259.83
2009-12-111232.561252.511226.981251.94
2009-12-101230.761240.161213.101219.95
2009-12-091236.531239.301230.361232.69
2009-12-081241.401250.861239.781250.86
2009-12-071242.011258.361242.011253.06
2009-12-041219.101225.561206.101225.05
2009-12-031172.551210.651172.551210.30
2009-12-021150.701164.081144.511157.30
2009-12-011119.221155.541106.941155.54
2009-11-301105.381133.861104.641130.68
2009-11-271111.351111.921088.291091.30
2009-11-261126.701137.911120.671127.50
2009-11-251128.411141.391121.621139.17
2009-11-241147.681147.681129.301131.01
2009-11-201136.631145.701131.631145.66
2009-11-191168.661169.001139.991148.46
2009-11-181172.171181.671159.321168.40
2009-11-171189.501191.171172.021175.03
2009-11-161200.351200.921177.381185.91
2009-11-131206.281209.521196.091203.11
2009-11-121220.291223.621203.681207.61
2009-11-111219.721226.681213.031216.25
2009-11-101232.931235.191214.821216.55
2009-11-091218.751227.661210.871219.71
2009-11-061218.441237.621217.131223.79
2009-11-051218.891221.161200.191206.04
2009-11-041227.381229.321217.771223.40
2009-11-021249.411249.661226.721230.68
2009-10-301257.051274.451257.051267.18
2009-10-291231.671245.431223.571241.05
2009-10-281265.461267.791246.211250.17
2009-10-271282.791285.841270.091273.98
2009-10-261284.531301.461281.391293.91
2009-10-231292.821293.151279.151280.50
2009-10-221274.971287.521264.341287.52
2009-10-211280.121288.931278.251286.11
2009-10-201290.811293.801280.931285.07
2009-10-191262.671279.321256.531276.35
2009-10-161280.331282.151265.491272.85
2009-10-151267.481279.551267.401272.01
2009-10-141268.661268.661241.931250.32
2009-10-131260.641272.911259.941265.90
2009-10-091232.041251.541224.381250.61
2009-10-081213.441225.541209.041224.25
2009-10-071203.571219.631202.531212.46
2009-10-061193.811202.091180.081190.93
2009-10-051203.531203.531179.511182.41
2009-10-021224.231224.231194.881202.78
2009-10-011263.471264.011238.291241.88
2009-09-301276.291282.101264.771272.58
2009-09-291269.591275.961263.321270.94
2009-09-281280.501280.501249.941258.78
2009-09-251308.521308.521295.611298.53
2009-09-241303.181325.721301.091325.05
2009-09-181294.821300.461285.361297.59
2009-09-171294.191300.441284.791300.44
2009-09-161274.381294.251274.381280.55
2009-09-151265.681274.391259.301262.40
2009-09-141287.211287.211255.171259.11
2009-09-111310.461315.591294.931297.72
2009-09-101288.211308.251288.201306.02
2009-09-091286.891288.971270.021278.77
2009-09-081286.851295.731281.641295.73
2009-09-071273.731283.961272.921280.57
2009-09-041270.611270.891256.171259.98
2009-09-031274.691277.671263.301265.63
2009-09-021292.021292.021271.101282.05
2009-09-011292.201315.171291.581310.69
2009-08-311316.611335.151289.461299.21
2009-08-281307.011313.951301.041306.93
2009-08-271312.361312.361286.421297.57
2009-08-261313.961323.571311.531320.68
2009-08-251305.421312.831300.051305.96
2009-08-241287.211315.811287.211315.28
2009-08-211282.351282.351254.421268.68
2009-08-201262.931283.251252.551279.70
2009-08-191265.951277.941252.081253.86
2009-08-181247.981263.051247.411261.63
2009-08-171289.961289.961259.721261.51
2009-08-141296.151305.111293.301300.44
2009-08-131296.891297.371290.501293.67
2009-08-121293.291297.001284.821284.82
2009-08-111303.461307.751299.891305.88
2009-08-101304.261316.171302.431306.61
2009-08-071276.201287.421259.501287.42
2009-08-061256.411281.661256.411276.88
2009-08-051283.731286.151257.221258.77
2009-08-041305.431312.031280.351283.37
2009-08-031284.501292.491280.731289.97
2009-07-311271.871284.641269.421284.64
2009-07-301242.511259.281237.421258.15
2009-07-291213.021237.611212.411235.26
2009-07-281233.391233.391214.861219.11
2009-07-271224.171243.881221.161231.65
2009-07-241194.121213.651193.771213.41
2009-07-231164.771187.501164.441176.71
2009-07-221155.231165.771147.351162.24
2009-07-211134.341158.281133.811158.28
2009-07-171133.581136.731112.291118.35
2009-07-161129.741148.901125.801126.31
2009-07-151121.421123.981107.121112.82
2009-07-141088.001114.181086.671108.48
2009-07-131098.801113.061070.951071.75
2009-07-101122.091127.841107.461107.46
2009-07-091120.531127.511111.371115.95
2009-07-081148.361148.491129.021134.24
2009-07-071178.531181.671158.681162.64
2009-07-061189.081192.921169.721177.18
2009-07-031175.331197.951169.581197.95
2009-07-021203.681207.121189.381191.36
2009-07-011190.891213.151187.721196.50
2009-06-301200.131207.071192.691199.99
2009-06-291192.291211.311180.881184.47
2009-06-261203.121204.221188.471196.43
2009-06-251170.161205.471169.841195.20
2009-06-241161.831168.861152.391164.71
2009-06-231170.061170.161149.271155.68
2009-06-221189.511196.871179.891186.96
2009-06-191185.941195.491174.561185.33
2009-06-181193.541193.541168.021176.00
2009-06-171176.241202.891175.971202.89
2009-06-161207.621209.431180.861182.71
2009-06-151247.091247.391220.901224.07
2009-06-121253.311253.381239.291248.76
2009-06-111233.241249.271232.931246.22
2009-06-101224.911233.321220.661232.01
2009-06-091221.251231.081214.581217.23
2009-06-081224.011241.441223.151228.10
2009-06-051208.531213.531203.491211.96
2009-06-041199.921207.011194.291198.47
2009-06-031204.711213.171203.811205.68
2009-06-021206.391215.981204.301204.58
2009-06-011171.771191.401165.521189.84
2009-05-291173.571173.941161.931172.57
2009-05-281139.421170.851138.491166.94
2009-05-271153.831159.971148.591150.76
2009-05-261152.161152.161129.361138.03
2009-05-251146.081157.991143.501150.03
2009-05-221136.491148.221126.711143.98
2009-05-211150.631152.991139.181151.66
2009-05-201169.651171.201154.231163.79
2009-05-191146.311170.511146.131159.72
2009-05-181159.431159.431122.321129.36
2009-05-151146.121174.831145.611174.80
2009-05-141164.731164.871128.981132.98
2009-05-131196.631202.041175.531181.39
2009-05-121197.611215.951195.561200.59
2009-05-111221.111226.361195.691208.99
2009-05-081205.851220.301196.681217.03
2009-05-071164.841210.781164.631210.78
2009-05-011125.741152.331123.631147.49
2009-04-301088.671127.461088.501120.82
2009-04-281111.821128.181073.421073.42
2009-04-271123.281127.891104.411119.61
2009-04-241124.401138.861112.761112.76
2009-04-231113.981128.971092.421123.49
2009-04-221102.161116.631093.931103.78
2009-04-211100.001100.001068.491090.39
2009-04-201101.701118.011093.861117.03
2009-04-171073.251105.781073.121102.05
2009-04-161072.641093.931053.711058.37
2009-04-151075.281076.361046.821059.19
2009-04-141106.291110.071076.431087.36
2009-04-131101.681118.801095.821100.75
2009-04-101092.691110.771084.121102.02
2009-04-091036.511078.641036.151076.93
2009-04-081050.631051.291018.691023.33
2009-04-071072.251079.531057.081064.44
2009-04-061070.321097.611068.581071.85
2009-04-031050.931072.541048.391055.99
2009-04-02997.201038.83996.641035.82
2009-04-01971.74986.64962.05983.20
2009-03-31972.02999.74957.87960.41
2009-03-301028.901033.39979.22979.22
2009-03-271035.171058.151029.721029.72
2009-03-261000.851023.68998.571023.19
2009-03-251013.521013.52988.23995.68
2009-03-24998.061017.81997.551013.46
2009-03-23952.99983.50949.02983.01
2009-03-19968.41972.63951.00954.63
2009-03-18964.38976.56958.52961.65
2009-03-17934.87957.32927.54955.83
2009-03-16909.62938.24909.62928.23
2009-03-13866.94902.48866.10899.84
2009-03-12867.43871.81852.23855.47
2009-03-11846.30878.01846.20872.66
2009-03-10834.26839.14828.45832.46
2009-03-09854.61859.65830.80840.54
2009-03-06870.80870.80850.39852.51
2009-03-05879.23902.99879.23883.92
2009-03-04851.96875.14846.77872.04
2009-03-03850.01862.50837.61861.48
2009-03-02879.40879.56857.00864.23
2009-02-27883.32895.71878.23893.17
2009-02-26889.68905.69873.76877.00
2009-02-25859.81892.68859.51888.40
2009-02-24833.06845.80823.18845.80
2009-02-23839.34851.47826.02846.96
2009-02-20871.42872.76848.81853.09
2009-02-19869.80879.17866.11873.64
2009-02-18858.48865.00850.84861.67
2009-02-17880.33881.79866.96870.83
2009-02-16878.72893.96878.04887.00
2009-02-13885.78897.50873.62884.58
2009-02-12896.41899.19873.05876.17
2009-02-10927.06936.02904.43910.07
2009-02-09934.24952.77915.79915.79
2009-02-06918.34936.11915.78920.74
2009-02-05910.65930.14897.96904.57
2009-02-04893.06922.81891.87914.56
2009-02-03871.23912.92869.08883.67
2009-02-02889.46889.54859.78867.66
2009-01-30940.92941.12892.91901.28
2009-01-29947.14963.94943.14954.43
2009-01-28924.95943.13914.07933.43
2009-01-27893.53932.20893.18924.92
2009-01-26891.04901.04879.73880.38
2009-01-23932.21932.21893.41893.68
2009-01-22948.26948.76919.86943.41
2009-01-21946.91950.29933.49937.29
2009-01-20969.31970.32945.54961.43
2009-01-19983.42988.40973.13978.99
2009-01-16956.73976.72954.71971.86
2009-01-15973.46973.52942.29943.30
2009-01-14967.09998.14962.89988.69
2009-01-131019.881019.88963.36963.36
2009-01-091052.951059.401021.061035.39
2009-01-081097.471097.531051.541051.54
2009-01-071048.091124.781048.091112.99
2009-01-061010.491041.991008.171038.03
2009-01-05982.311005.07982.301000.09

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