業種別株価指数 精密機器 日足 時系列データ

業種別株価指数 精密機器
 
 
始値 
高値 
安値 
終値 
2016-12-024574.834586.794532.784563.62
2016-12-014638.684671.904600.194615.61
2016-11-304598.964601.674569.584580.43
2016-11-294566.594602.024566.594590.01
2016-11-284619.314619.314567.134600.83
2016-11-254603.934669.804603.934641.70
2016-11-244548.304589.824538.144582.43
2016-11-224478.694520.334460.124517.18
2016-11-214485.654494.764473.294488.89
2016-11-184466.124468.274440.524458.16
2016-11-174409.094439.214406.924439.21
2016-11-164418.794433.824384.984428.83
2016-11-154376.614418.324349.794373.70
2016-11-144281.544349.814271.744349.81
2016-11-114366.964376.054246.944262.59
2016-11-104179.954336.544179.954329.49
2016-11-094357.604390.314077.404097.09
2016-11-084364.114381.224332.294342.67
2016-11-074317.264338.194297.524312.42
2016-11-044251.904267.574197.124248.12
2016-11-024358.624364.484295.304316.11
2016-11-014395.334419.964359.854419.22
2016-10-314344.144393.854339.364386.63
2016-10-284377.644401.424339.174379.50
2016-10-274343.254365.964330.864345.27
2016-10-264305.244373.284304.254373.28
2016-10-254285.434309.334285.434297.89
2016-10-244299.904308.774268.564280.59
2016-10-214342.674342.674298.994304.72
2016-10-204272.054322.104255.534322.10
2016-10-194296.614320.014293.664299.85
2016-10-184247.364284.514245.204284.44
2016-10-174225.934261.114217.024253.10
2016-10-144214.204237.464189.184224.59
2016-10-134238.874271.104200.794222.75
2016-10-124263.794306.634255.164255.16
2016-10-114323.044340.894312.104322.70
2016-10-074289.874303.354273.104292.03
2016-10-064278.534288.174259.574263.98
2016-10-054233.774259.154233.164250.89
2016-10-044210.284254.174202.204247.64
2016-10-034160.404194.864152.714185.54
2016-09-304130.084130.784104.954117.85
2016-09-294191.434237.064179.984196.38
2016-09-284137.654161.804118.734140.27
2016-09-274122.344208.974086.174208.97
2016-09-264188.694194.094155.084164.08
2016-09-234223.704231.654193.334216.96
2016-09-214128.074218.094105.694217.29
2016-09-204109.594159.854106.794135.00
2016-09-164069.124121.764062.704121.76
2016-09-154058.214060.254020.754047.64
2016-09-144099.814113.954087.084097.98
2016-09-134114.004128.914089.014125.07
2016-09-124095.334110.244071.024092.04
2016-09-094194.884195.974146.874168.56
2016-09-084098.414156.064095.984154.17
2016-09-074100.344119.444073.794116.65
2016-09-064081.554124.514073.474117.63
2016-09-054160.514160.814088.454092.48
2016-09-024138.914138.914103.894109.97
2016-09-014120.824178.054118.074169.35
2016-08-314138.964146.614120.634135.28
2016-08-304116.464136.374116.464127.29
2016-08-294126.064157.194125.134130.34
2016-08-264122.214122.214059.704060.16
2016-08-254112.504142.204112.504124.30
2016-08-244092.634128.974089.564120.90
2016-08-234093.494102.164059.634076.36
2016-08-224092.744116.734080.914107.11
2016-08-194056.754102.194053.714087.12
2016-08-184080.304096.124040.044040.04
2016-08-174077.634134.794077.024124.82
2016-08-164178.014186.194094.584094.58
2016-08-154187.414194.714168.584179.34
2016-08-124209.514229.934185.294225.56
2016-08-104159.664211.364148.254188.77
2016-08-094147.554190.084134.034184.02
2016-08-084151.464169.054126.464152.56
2016-08-054080.004156.524074.494107.95
2016-08-044028.114061.743968.184061.54
2016-08-034068.034082.254022.994045.97
2016-08-024132.024163.964122.424122.42
2016-08-014063.134201.804058.654179.50
2016-07-294085.004122.043998.694103.75
2016-07-284163.074168.614108.314116.95
2016-07-274189.984225.164174.914188.83
2016-07-264182.954183.734125.434150.62
2016-07-254262.064279.764225.694227.60
2016-07-224260.914279.314228.074246.56
2016-07-214350.614352.904287.754303.80
2016-07-204292.804306.074267.684302.71
2016-07-194308.054319.594269.724317.10
2016-07-154264.274291.334233.214242.81
2016-07-144260.544284.064249.944277.93
2016-07-134244.314277.224224.284236.43
2016-07-124136.014202.594129.604169.19
2016-07-113995.494091.653995.494066.89
2016-07-083973.654009.413926.943929.58
2016-07-073970.183994.273960.143972.81
2016-07-064050.394053.123977.094014.70
2016-07-054056.484102.424055.824092.44
2016-07-044071.694102.794048.744097.12
2016-07-014092.454142.474086.104112.93
2016-06-304123.304132.864058.754058.75
2016-06-294054.094087.224010.904074.34
2016-06-283931.374026.803922.113998.13
2016-06-273956.963996.463938.573983.37
2016-06-244222.434236.433882.173910.85
2016-06-234178.194208.424155.014207.36
2016-06-224187.524189.614131.994168.38
2016-06-214129.264218.504110.864207.76
2016-06-204135.304183.304128.454162.88
2016-06-174102.044134.304080.034084.23
2016-06-164162.664164.424034.094041.46
2016-06-154152.764206.164136.364179.72
2016-06-144197.774220.694149.454167.72
2016-06-134306.344309.024213.824213.82
2016-06-104388.844391.634347.344387.55
2016-06-094382.874400.964350.354369.65
2016-06-084407.694409.064349.714409.06
2016-06-074374.024399.824335.404397.60
2016-06-064314.564348.784302.514346.80
2016-06-034383.174404.444355.214376.95
2016-06-024435.504435.504355.024371.83
2016-06-014488.964506.994435.844450.15
2016-05-314490.124527.614466.304524.13
2016-05-304424.624465.684410.644462.45
2016-05-274384.934402.414370.574390.52
2016-05-264433.974441.824370.614382.23
2016-05-254419.754429.314380.834382.67
2016-05-244358.544367.324336.294357.49
2016-05-234353.424376.264307.164372.35
2016-05-204326.184370.924314.094365.52
2016-05-194386.154402.564343.394358.98
2016-05-184364.274385.024313.564336.60
2016-05-174336.084359.014316.384356.22
2016-05-164325.624365.054303.864310.90
2016-05-134382.834387.984317.304319.73
2016-05-124297.794369.024255.884365.38
2016-05-114343.684344.744286.124303.01
2016-05-104228.484333.804222.954332.04
2016-05-094272.884291.424199.014210.78
2016-05-064289.704305.404238.134264.94
2016-05-024376.864376.864261.664302.82
2016-04-284626.534667.404458.274458.27
2016-04-274639.094639.204571.054590.06
2016-04-264631.914642.264582.974617.34
2016-04-254676.214685.334636.284658.44
2016-04-224616.014663.274601.044663.27
2016-04-214597.084631.964581.184631.96
2016-04-204564.444570.664521.194524.93
2016-04-194457.684545.904454.604534.06
2016-04-184432.194432.334368.504380.21
2016-04-154474.454533.424474.454513.20
2016-04-144467.374533.214460.484533.21
2016-04-134345.244408.214342.254396.11
2016-04-124222.374298.234206.264283.10
2016-04-114305.864310.254205.124257.78
2016-04-084233.814366.844215.884355.41
2016-04-074265.214318.654246.964283.75
2016-04-064306.004330.514257.044275.16
2016-04-054358.004365.084266.924284.37
2016-04-044326.154386.724309.604363.82
2016-04-014471.934473.654309.874325.39
2016-03-314560.754583.644481.154481.94
2016-03-304579.424579.424529.354533.99
2016-03-294534.004574.994526.654556.76
2016-03-284561.634582.204520.554579.91
2016-03-254539.644571.794539.644547.64
2016-03-244516.994556.764494.974520.71
2016-03-234572.104595.784544.304547.98
2016-03-224488.514586.774486.474572.44
2016-03-184492.534498.334406.234427.50
2016-03-174545.084570.884484.274508.56
2016-03-164469.104535.604465.644494.03
2016-03-154532.894558.824494.814516.74
2016-03-144533.184553.364513.944538.32
2016-03-114411.044507.624388.784480.29
2016-03-104434.704481.504432.944468.29
2016-03-094404.254410.084362.064389.79
2016-03-084451.924455.164345.074419.73
2016-03-074496.744510.354449.774454.82
2016-03-044472.444525.484442.964514.84
2016-03-034418.014452.534400.554448.85
2016-03-024349.154474.824346.064453.27
2016-03-014287.204303.064224.784285.60
2016-02-294359.584409.914287.684287.68
2016-02-264346.014382.724306.734306.73
2016-02-254250.414311.374242.234294.99
2016-02-244204.084246.384188.884244.24
2016-02-234319.184361.334265.694268.78
2016-02-224262.544322.194235.444308.22
2016-02-194277.974317.344248.974300.54
2016-02-184313.024355.044297.594317.44
2016-02-174255.194293.594161.404227.35
2016-02-164214.334365.494199.814285.29
2016-02-154064.724259.554056.714231.39
2016-02-124115.294115.293948.793982.14
2016-02-104253.364295.724127.454182.65
2016-02-094413.094413.094165.994195.81
2016-02-084462.754514.264384.544495.53
2016-02-054471.104592.174471.104533.25
2016-02-044532.564547.024486.194498.90
2016-02-034679.184681.514549.534582.84
2016-02-024692.754795.014692.754758.02
2016-02-014691.674729.724683.214716.27
2016-01-294574.764677.244482.734661.69
2016-01-284547.474573.124522.864524.47
2016-01-274564.114603.004540.764597.33
2016-01-264530.884542.574499.814510.80
2016-01-254583.124597.804549.294581.23
2016-01-224420.564517.764382.544512.22
2016-01-214451.674503.654336.524336.92
2016-01-204565.104576.664444.014447.11
2016-01-194496.184542.604481.274533.26
2016-01-184469.554521.074425.624501.95
2016-01-154615.954631.124526.584547.74
2016-01-144561.214571.034476.184543.44
2016-01-134562.664633.864560.184633.86
2016-01-124586.534603.044495.934503.58
2016-01-084593.144691.434567.044650.63
2016-01-074799.294811.364627.154631.86
2016-01-064845.344863.014794.044814.29
2016-01-054834.234854.754794.344821.44
2016-01-044855.094932.664826.864838.38
2015-12-304915.604947.504909.244919.91
2015-12-294834.464897.434820.154888.44
2015-12-284826.034849.984793.514838.83
2015-12-254797.264829.594787.664798.14
2015-12-244874.364886.694788.934792.63
2015-12-224863.114863.934824.874834.05
2015-12-214832.404871.594798.954854.18
2015-12-184952.225067.734895.564897.55
2015-12-174933.374986.254933.314940.37
2015-12-164825.554856.674790.454856.67
2015-12-154806.514815.384743.954745.31
2015-12-144784.844817.614726.184813.50
2015-12-114817.924886.384817.924860.33
2015-12-104838.844862.054814.144824.20
2015-12-094959.194979.664892.644910.70
2015-12-084980.454999.484927.094938.59
2015-12-075003.625016.334988.824989.80
2015-12-044959.144975.874919.594925.51
2015-12-035013.145049.925003.585035.10
2015-12-025024.635027.844989.405009.71
2015-12-015030.135047.365019.755047.36
2015-11-305044.235052.644998.565006.11
2015-11-275055.525060.995002.515030.62
2015-11-265055.335090.865036.685047.13

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