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 
2017-09-255428.205445.065420.265432.96
2017-09-225457.245464.465405.205414.06
2017-09-215510.845520.535463.355463.49
2017-09-205447.815478.105447.815462.31
2017-09-195431.295489.645426.025476.35
2017-09-155308.445393.365301.395382.81
2017-09-145351.065372.975327.715327.71
2017-09-135391.765406.265362.605366.68
2017-09-125344.245383.305341.975374.09
2017-09-115326.845341.585301.415309.91
2017-09-085258.505303.195258.505273.05
2017-09-075262.305309.705261.435288.91
2017-09-065187.875272.505160.915259.83
2017-09-055281.575288.225205.175220.82
2017-09-045307.155324.405271.715282.18
2017-09-015343.625353.055311.245327.25
2017-08-315295.985328.825295.765321.34
2017-08-305311.065325.885288.255309.20
2017-08-295247.365288.635247.365278.86
2017-08-285274.795283.845234.305275.04
2017-08-255252.345271.415239.495255.16
2017-08-245257.375289.295242.805246.66
2017-08-235309.635322.765259.595268.62
2017-08-225276.885286.435262.915267.08
2017-08-215297.775297.775267.795275.82
2017-08-185270.535300.905264.345295.47
2017-08-175340.095356.995330.535336.83
2017-08-165335.915364.095332.255342.11
2017-08-155296.615358.875295.755337.26
2017-08-145290.375310.175254.095258.89
2017-08-105344.895397.155340.455370.90
2017-08-095437.705445.095349.805375.45
2017-08-085477.635480.175433.715459.85
2017-08-075516.625520.885490.035513.65
2017-08-045456.255497.485451.675486.68
2017-08-035447.335447.335417.705430.33
2017-08-025444.685465.735434.595449.51
2017-08-015386.145441.755386.145428.90
2017-07-315415.975441.255382.315394.93
2017-07-285391.195438.665391.195429.22
2017-07-275312.295440.215309.295387.73
2017-07-265327.745337.375291.115310.72
2017-07-255345.125350.585310.065310.06
2017-07-245338.695347.105307.935334.39
2017-07-215361.855392.665361.855373.39
2017-07-205332.195377.595327.135373.28
2017-07-195312.905337.665304.845333.59
2017-07-185328.375348.685310.055341.18
2017-07-145326.285352.825322.795326.72
2017-07-135344.625358.435313.505330.62
2017-07-125363.765372.055320.995330.77
2017-07-115316.635369.565309.635366.96
2017-07-105306.175319.095286.125305.14
2017-07-075231.155282.895220.345249.11
2017-07-065282.865310.785257.175273.27
2017-07-055238.475264.705203.015260.21
2017-07-045322.705322.705227.845244.50
2017-07-035329.235329.235286.615295.40
2017-06-305310.395310.395273.295299.53
2017-06-295369.725386.215350.805373.40
2017-06-285340.635364.825324.685330.61
2017-06-275346.955375.425345.205368.91
2017-06-265285.255323.675282.365303.12
2017-06-235307.495315.515286.705300.50
2017-06-225281.455296.685270.335281.54
2017-06-215258.085281.645247.755254.34
2017-06-205271.315288.255261.905266.69
2017-06-195188.695232.975181.525219.61
2017-06-165167.685190.745136.415186.65
2017-06-155110.305152.275096.095123.76
2017-06-145157.725173.335129.575129.92
2017-06-135111.365131.115110.445110.44
2017-06-125136.165154.335114.855149.38
2017-06-095181.805188.455153.465175.69
2017-06-085252.455268.975214.255217.46
2017-06-075233.645249.165214.865243.98
2017-06-065315.155332.085268.805269.41
2017-06-055326.415359.875304.295342.82
2017-06-025312.975336.285278.595330.93
2017-06-015204.325266.775204.105265.36
2017-05-315174.965200.085166.325187.59
2017-05-305187.405187.405143.885177.61
2017-05-295181.425207.275173.395180.67
2017-05-265210.775210.775183.785183.78
2017-05-255224.365241.605213.145227.17
2017-05-245230.465239.995213.785231.13
2017-05-235185.015218.765163.525176.14
2017-05-225144.775168.695129.935155.66
2017-05-195158.395164.185121.695149.99
2017-05-185174.595191.915130.905149.75
2017-05-175242.485244.075217.015240.21
2017-05-165224.645260.135224.645257.65
2017-05-155164.745217.735154.935212.64
2017-05-125256.265278.855204.565223.67
2017-05-115223.075282.755189.445211.85
2017-05-105197.935212.905188.305202.91
2017-05-095201.065204.925177.125192.16
2017-05-085161.125212.495126.415203.93
2017-05-025069.065111.975066.635111.97
2017-05-015012.455055.605006.165047.90
2017-04-285024.545031.445001.425015.22
2017-04-274988.185036.384988.185031.22
2017-04-264976.635004.934961.475004.93
2017-04-254889.434952.444878.894945.44
2017-04-244880.504885.644857.084878.50
2017-04-214792.774814.434768.634807.21
2017-04-204782.334799.914755.264755.45
2017-04-194779.754826.404779.754784.96
2017-04-184794.214806.154763.374782.64
2017-04-174725.244772.104723.014759.83
2017-04-144777.174781.874726.824738.51
2017-04-134749.714797.584748.744787.17
2017-04-124838.364844.464787.154797.78
2017-04-114849.134888.154843.734866.34
2017-04-104905.344906.404862.824867.27
2017-04-074898.284913.374825.034864.44
2017-04-064960.264969.984845.024860.18
2017-04-054947.674978.224940.444969.62
2017-04-044946.784952.664876.024915.24
2017-04-034968.254972.634941.114948.69
2017-03-315031.865041.194951.704951.70
2017-03-305011.855043.494986.674995.43
2017-03-295055.695078.065029.595038.92
2017-03-285033.895051.565016.325050.53
2017-03-274985.575002.794965.834979.83
2017-03-244985.495035.464982.935018.34
2017-03-234989.405001.394971.694996.41
2017-03-225000.285019.464966.294981.06
2017-03-215051.475110.815051.475090.55
2017-03-175071.745085.685054.855075.34
2017-03-165048.035107.405044.435101.42
2017-03-155046.275078.075043.395071.48
2017-03-145085.075087.185067.375076.42
2017-03-135054.275088.835051.495072.43
2017-03-105084.595096.585071.245088.39
2017-03-094988.885031.024977.825027.92
2017-03-084938.214972.254938.214956.52
2017-03-074903.414922.374890.274909.14
2017-03-064904.504919.474897.654907.24
2017-03-034956.664969.034914.504935.75
2017-03-024948.384949.634931.264945.47
2017-03-014861.794897.584848.414895.58
2017-02-284839.434860.954835.524841.10
2017-02-274813.194831.304787.444820.46
2017-02-244836.094873.234834.764854.72
2017-02-234870.764870.764842.164862.09
2017-02-224861.414883.024857.814862.25
2017-02-214831.474873.914819.154870.50
2017-02-204813.034842.664800.204838.18
2017-02-174789.504835.594784.704835.56
2017-02-164851.804851.804798.174820.59
2017-02-154858.424869.674846.724854.26
2017-02-144954.984955.044802.984808.20
2017-02-134957.574962.594934.224954.91
2017-02-104863.214925.644854.054924.81
2017-02-094799.154820.094776.574815.81
2017-02-084782.454814.784768.374813.53
2017-02-074757.774806.194750.844793.92
2017-02-064826.204827.184772.434801.79
2017-02-034835.484849.624776.144797.19
2017-02-024844.384864.964779.214788.50
2017-02-014782.134830.004763.074827.33
2017-01-314831.924865.844815.644828.58
2017-01-304872.204888.264854.244885.19
2017-01-274877.264904.954868.074880.64
2017-01-264815.964849.884804.604842.46
2017-01-254772.574792.114743.534759.60
2017-01-244696.764735.384692.304696.62
2017-01-234744.414749.744713.544715.77
2017-01-204770.064810.294754.024796.61
2017-01-194767.054787.534746.434771.29
2017-01-184719.024744.454682.164729.31
2017-01-174831.264833.314741.254741.63
2017-01-164869.134892.644823.004826.08
2017-01-134834.004892.314831.864890.04
2017-01-124892.824892.824815.214833.89
2017-01-114934.924939.394912.104917.29
2017-01-104939.154967.784894.704904.55
2017-01-064912.784942.404903.184926.86
2017-01-054931.874951.134919.184933.52
2017-01-044896.084938.604880.764936.97
2016-12-304812.634867.754803.064859.61
2016-12-294842.844849.424809.564826.28
2016-12-284851.724866.624829.454855.41
2016-12-274845.514871.684844.724850.76
2016-12-264807.804863.254807.144849.26
2016-12-224803.024803.024737.284771.99
2016-12-214894.484897.554805.294816.54
2016-12-204862.294908.934845.484904.05
2016-12-194857.554874.774839.374855.29
2016-12-164844.404866.474839.574861.49
2016-12-154756.154817.034755.214800.12
2016-12-144709.404754.654709.404743.03
2016-12-134679.944704.004655.734703.05
2016-12-124685.684700.424645.474686.02
2016-12-094615.864648.484599.454641.68
2016-12-084605.824605.824553.064585.72
2016-12-074555.224568.684551.884564.78
2016-12-064583.914590.774521.434535.82
2016-12-054555.564563.064516.944530.87
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

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