業種別株価指数 電気機器 日足 時系列データ (2012年)

業種別株価指数 電気機器
 
 
始値 
高値 
安値 
終値 
2012-12-281052.781056.511050.141053.40
2012-12-271040.921048.631038.471040.81
2012-12-261021.241032.871020.461032.87
2012-12-251028.171029.811013.471016.78
2012-12-211038.471041.631008.911013.68
2012-12-201029.931042.091026.991028.90
2012-12-191019.761037.931019.641037.93
2012-12-181004.351015.661003.391007.86
2012-12-171013.331016.221001.561003.15
2012-12-14987.28999.42984.20997.29
2012-12-13978.22998.13978.07992.49
2012-12-12962.26965.33958.79964.25
2012-12-11948.50950.63943.80949.65
2012-12-10959.42963.36948.13949.70
2012-12-07953.52956.79951.63954.07
2012-12-06949.96954.01945.12952.54
2012-12-05930.37947.31929.59940.53
2012-12-04937.14940.26935.11939.10
2012-12-03942.25946.43936.68942.76
2012-11-30931.20942.08926.50936.36
2012-11-29924.77927.81922.03926.74
2012-11-28926.26927.53914.38914.69
2012-11-27933.12941.03930.00934.66
2012-11-26945.95952.31937.70937.84
2012-11-22929.41933.10926.81932.91
2012-11-21917.15923.19910.18917.06
2012-11-20923.42923.93907.77910.80
2012-11-19912.19921.65911.83915.56
2012-11-16877.70899.00877.70898.15
2012-11-15847.17866.84842.70866.84
2012-11-14847.29850.23843.84845.47
2012-11-13849.63851.25841.04847.21
2012-11-12849.66852.29846.03846.03
2012-11-09853.68859.74850.02856.77
2012-11-08866.42870.26861.71863.98
2012-11-07883.58884.24873.79880.53
2012-11-06879.68881.35876.75878.67
2012-11-05890.33892.64883.49886.77
2012-11-02898.93898.93892.29895.97
2012-11-01893.42893.42877.43887.64
2012-10-31888.47899.05888.15894.22
2012-10-30882.97894.86878.15878.15
2012-10-29883.12887.77877.34880.74
2012-10-26897.53900.03882.82883.36
2012-10-25891.08903.22889.37902.78
2012-10-24889.09904.80889.09896.51
2012-10-23916.20916.20897.01903.41
2012-10-22897.56912.91893.10910.82
2012-10-19899.30914.14898.71914.14
2012-10-18891.49903.67890.13903.15
2012-10-17882.28888.26880.05882.44
2012-10-16866.79871.94862.11871.72
2012-10-15841.32860.06837.89858.86
2012-10-12843.29851.52842.36844.17
2012-10-11831.71848.03830.98837.82
2012-10-10849.48849.68839.86842.12
2012-10-09878.48879.93862.94863.38
2012-10-05880.66885.05875.08882.85
2012-10-04873.32884.06866.24879.65
2012-10-03874.23883.17870.19872.81
2012-10-02881.09883.37875.31876.42
2012-10-01872.15878.50868.80875.34
2012-09-28893.71894.48872.04875.41
2012-09-27876.92889.59875.65886.22
2012-09-26894.01895.18882.05884.31
2012-09-25909.50915.06905.38913.53
2012-09-24922.71924.85912.55914.65
2012-09-21932.92935.64929.92930.05
2012-09-20949.14951.64931.80932.32
2012-09-19943.20963.86938.52958.16
2012-09-18935.53945.93933.40940.72
2012-09-14924.33936.00921.70931.79
2012-09-13904.15914.90902.50911.02
2012-09-12888.25903.12887.12903.12
2012-09-11887.17890.20884.03888.67
2012-09-10892.92896.28889.20895.70
2012-09-07883.71897.32883.28896.81
2012-09-06868.04869.61862.90866.39
2012-09-05884.83884.83868.43869.03
2012-09-04886.38892.84881.34889.21
2012-09-03889.25897.20878.52882.14
2012-08-31902.26907.01890.75890.75
2012-08-30926.78926.78911.08912.97
2012-08-29917.09928.95915.82927.27
2012-08-28930.05930.24910.51915.69
2012-08-27935.95936.92926.08926.41
2012-08-24927.77932.41925.27927.87
2012-08-23929.07942.47928.02940.22
2012-08-22941.72944.02931.22935.55
2012-08-21946.52949.13941.63944.97
2012-08-20954.19955.40943.01949.22
2012-08-17938.02947.00933.66946.43
2012-08-16908.44931.03908.44931.03
2012-08-15908.17908.53893.27901.16
2012-08-14913.70916.84900.74905.02
2012-08-13912.31916.07910.07910.99
2012-08-10911.89920.51906.84912.69
2012-08-09904.46918.29903.56915.71
2012-08-08919.64925.32904.32908.00
2012-08-07899.31909.55897.76908.47
2012-08-06896.32905.49895.64902.06
2012-08-03885.58885.58872.43880.13
2012-08-02893.49904.97891.36900.29
2012-08-01889.12894.49885.12892.50
2012-07-31877.92904.24874.49897.73
2012-07-30889.86890.92872.62879.47
2012-07-27876.59880.48869.42880.07
2012-07-26862.05865.05843.64862.24
2012-07-25869.48869.48849.81856.23
2012-07-24887.30890.21879.28881.91
2012-07-23899.39902.29888.80889.30
2012-07-20927.65927.65911.98912.78
2012-07-19923.22932.07921.88925.61
2012-07-18915.52919.27908.86910.91
2012-07-17925.02925.02910.85911.60
2012-07-13923.68932.76922.31927.16
2012-07-12945.94946.30926.35927.75
2012-07-11948.99949.45939.89945.69
2012-07-10966.27970.32953.28953.58
2012-07-09973.44975.10963.12963.85
2012-07-06993.10993.94979.70985.74
2012-07-05995.441003.28993.99999.10
2012-07-041004.051005.56998.32999.42
2012-07-03992.111001.93992.09996.74
2012-07-021005.831005.83988.09988.09
2012-06-29966.49995.37964.43990.47
2012-06-28970.91975.96968.78974.91
2012-06-27963.12963.12951.13961.19
2012-06-26967.18973.79958.35965.31
2012-06-25997.62997.90976.78977.09
2012-06-22984.01996.73983.74993.63
2012-06-21994.151003.29990.61994.60
2012-06-20989.09989.50980.99987.10
2012-06-19977.97983.57974.25976.60
2012-06-18984.89996.60984.62986.12
2012-06-15972.74973.81962.12965.31
2012-06-14961.80969.28960.81967.34
2012-06-13968.39973.36965.29969.11
2012-06-12957.19972.02951.85967.88
2012-06-11963.71978.39963.69975.30
2012-06-08963.93964.20941.00944.96
2012-06-07959.93966.84958.07966.22
2012-06-06927.21946.97920.02944.09
2012-06-05904.07921.13903.37920.92
2012-06-04898.51899.63890.16893.96
2012-06-01931.19932.08913.46917.27
2012-05-31940.35945.41931.53944.67
2012-05-30963.55964.57946.93958.51
2012-05-29951.78967.41946.84967.41
2012-05-28955.68956.38947.08954.78
2012-05-25963.90964.34950.15954.96
2012-05-24955.09963.86947.13959.04
2012-05-23980.46980.46957.40959.36
2012-05-22982.33986.96980.56985.10
2012-05-21971.41980.83967.99969.41
2012-05-18990.48990.48969.60973.10
2012-05-17985.671012.03982.951010.62
2012-05-16994.151003.48982.57987.98
2012-05-151008.501008.50989.17999.65
2012-05-141018.721024.841009.771016.52
2012-05-111027.611034.021014.481016.08
2012-05-101024.191033.021019.251025.33
2012-05-091034.331040.361024.691027.88
2012-05-081046.091047.601038.231042.60
2012-05-071046.501046.881033.111035.93
2012-05-021072.791073.851064.661067.44
2012-05-011086.711087.041062.781065.25
2012-04-271104.051113.631084.511091.68
2012-04-261114.641114.641098.681101.65
2012-04-251114.731115.011105.521110.05
2012-04-241097.791106.001094.951100.55
2012-04-231118.671124.651105.251108.85
2012-04-201111.971111.971106.441110.27
2012-04-191109.731120.671109.731114.99
2012-04-181108.571120.451108.441117.31
2012-04-171092.241101.851089.291089.73
2012-04-161101.791104.771091.861091.90
2012-04-131125.681129.591113.411115.97
2012-04-121108.691116.671100.751114.13
2012-04-111097.741109.201093.971104.68
2012-04-101127.821135.251112.561115.35
2012-04-091126.051133.311124.751125.38
2012-04-061148.301151.451136.971141.86
2012-04-051144.371161.781138.331157.53
2012-04-041187.061188.571157.061158.58
2012-04-031191.141191.141183.901186.07
2012-04-021194.031202.571192.771192.92
2012-03-301188.061188.591177.141181.58
2012-03-291198.551201.191188.231191.50
2012-03-281194.311206.111190.711205.07
2012-03-271186.101198.551185.381198.55
2012-03-261165.151173.261161.361167.96
2012-03-231162.741165.661159.801160.43
2012-03-221170.891183.101170.541178.45
2012-03-211184.761188.971173.901174.95
2012-03-191192.321196.931189.991192.16
2012-03-161176.051190.971176.051190.97
2012-03-151175.351183.361170.291177.83
2012-03-141156.671169.411156.281164.83
2012-03-131142.651149.011135.761136.84
2012-03-121153.931155.191138.101138.10
2012-03-091141.391152.951136.041144.12
2012-03-081118.871127.031117.681125.82
2012-03-071092.421111.291091.601106.55
2012-03-061125.951131.401108.991111.38
2012-03-051138.221141.681124.981126.74
2012-03-021149.761151.481136.371142.05
2012-03-011152.001161.791131.991137.42
2012-02-291153.871161.381140.881143.44
2012-02-281126.221148.101123.301147.13
2012-02-271149.661157.471141.211142.00
2012-02-241122.781135.681120.751133.71
2012-02-231115.721124.131107.921121.65
2012-02-221103.871115.491096.181115.09
2012-02-211111.971118.511106.561107.74
2012-02-201116.311122.481109.671112.41
2012-02-171095.921104.561094.791097.11
2012-02-161071.521083.971070.031078.11
2012-02-151056.771081.161056.771077.01
2012-02-141043.661051.941039.821049.50
2012-02-131041.481050.011040.451046.18
2012-02-101054.051055.021043.271044.39
2012-02-091043.381051.941039.921049.07
2012-02-081040.131048.361036.931048.36
2012-02-071028.561033.941028.121032.83
2012-02-061033.551036.751030.361032.24
2012-02-031008.761024.821008.721019.76
2012-02-021016.081017.051004.621005.79
2012-02-011015.621023.461011.471013.44
2012-01-311015.391021.821009.921021.22
2012-01-301033.551035.021023.701024.47
2012-01-271052.491052.731040.481043.58
2012-01-261064.591064.591052.481055.00
2012-01-251051.721067.731048.821064.46
2012-01-241048.421050.221040.211041.78
2012-01-231044.651051.611041.971043.83
2012-01-201039.251049.681036.001046.88
2012-01-191011.901024.181011.901023.14
2012-01-18985.561008.19982.981002.98
2012-01-17984.51988.05980.53987.24
2012-01-16986.30986.30977.46979.90
2012-01-13993.021000.07992.12996.80
2012-01-12994.20995.74983.77985.47
2012-01-11999.471004.59995.24997.55
2012-01-10999.351001.61992.75995.55
2012-01-061006.651007.60988.06995.35
2012-01-051013.351013.351005.421006.34
2012-01-041012.871021.501012.661019.00

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