業種別株価指数 精密機器 日足 時系列データ (2007年)

業種別株価指数 精密機器
 
 
始値 
高値 
安値 
終値 
2007-12-284709.334720.504657.354673.88
2007-12-274782.134782.764749.384749.38
2007-12-264790.874808.204773.614806.68
2007-12-254790.664827.614766.134780.38
2007-12-214611.894746.654605.124736.66
2007-12-204677.814679.414604.784606.91
2007-12-194664.544712.394642.494642.49
2007-12-184711.614713.844629.284668.72
2007-12-174776.394848.454750.164754.74
2007-12-144758.344851.624755.574806.15
2007-12-134813.484825.004742.324742.43
2007-12-124788.494861.334753.004851.60
2007-12-114829.604875.914822.164852.36
2007-12-104880.394894.934822.034846.72
2007-12-074903.324917.504852.024855.90
2007-12-064792.314871.794785.654862.53
2007-12-054636.394750.724617.264735.61
2007-12-044661.194689.394626.544633.52
2007-12-034708.954735.364671.434685.65
2007-11-304673.174718.894642.914679.73
2007-11-294645.994701.214645.134663.00
2007-11-284621.474650.784576.384588.54
2007-11-274546.584619.594462.314598.66
2007-11-264559.224661.904559.224607.56
2007-11-224505.264584.024468.194551.42
2007-11-214701.064709.394558.004564.69
2007-11-204547.904711.944475.714702.89
2007-11-194583.614664.734581.734583.06
2007-11-164602.414603.844542.714569.05
2007-11-154686.484707.454636.894655.55
2007-11-144672.464705.764651.814679.93
2007-11-134642.734660.794580.474616.35
2007-11-124738.954740.274582.814634.84
2007-11-094725.354856.674725.354804.59
2007-11-084735.804735.804656.644699.47
2007-11-074885.904899.084786.744791.63
2007-11-064806.714870.934805.624850.51
2007-11-054908.194908.194805.054838.25
2007-11-024953.094964.834889.514919.27
2007-11-014981.005023.534976.405004.29
2007-10-314896.724939.974877.844934.62
2007-10-304886.124910.774834.134902.18
2007-10-294924.314965.934917.484933.74
2007-10-264931.164941.694890.264904.83
2007-10-254863.474950.784863.474909.79
2007-10-244926.654969.214861.894864.79
2007-10-234882.644916.124849.774878.85
2007-10-224931.834932.014809.274872.17
2007-10-195066.395071.964971.804998.80
2007-10-185068.565134.075055.165118.53
2007-10-175046.025070.314987.675032.71
2007-10-165033.165072.495029.635045.06
2007-10-155023.725057.845004.885046.69
2007-10-125135.245139.915021.655024.03
2007-10-115066.385185.215066.385181.89
2007-10-105035.525090.075022.675056.78
2007-10-095024.385089.375023.095029.00
2007-10-054973.165011.454960.574983.50
2007-10-044956.464989.714951.544975.73
2007-10-035004.805039.674982.645008.82
2007-10-024969.475006.444966.534990.22
2007-10-014941.234967.294884.334911.47
2007-09-284974.224980.374910.014937.00
2007-09-274891.994980.834890.674973.87
2007-09-264826.034874.194825.274862.38
2007-09-254814.494826.424769.094821.67
2007-09-214813.114813.744749.514788.34
2007-09-204869.904888.834845.024866.58
2007-09-194773.104866.384772.684863.72
2007-09-184793.574793.574696.534709.37
2007-09-144743.754799.154721.564795.53
2007-09-134741.764761.364707.724708.87
2007-09-124747.244782.094687.934715.40
2007-09-114662.414774.394653.884755.45
2007-09-104663.334677.974576.414635.96
2007-09-074782.854794.344695.284720.10
2007-09-064709.844800.464674.594800.46
2007-09-054837.124853.704743.574744.06
2007-09-044816.334849.544797.824812.03
2007-09-034841.904869.774817.714842.30
2007-08-314797.214886.444784.404883.80
2007-08-304745.804807.114745.804765.55
2007-08-294717.924717.924626.774685.98
2007-08-284713.154784.294704.884775.79
2007-08-274782.324794.124727.874742.73
2007-08-244753.594760.594711.554728.96
2007-08-234667.614757.134667.434747.97
2007-08-224568.454655.764561.794603.81
2007-08-214519.654664.534516.124621.16
2007-08-204325.494550.904325.494477.75
2007-08-174529.324529.324247.544267.24
2007-08-164690.774690.824531.394582.76
2007-08-154824.804831.754724.594736.15
2007-08-144859.644903.824822.194890.23
2007-08-134815.284918.444781.644849.18
2007-08-104920.674920.784782.624820.09
2007-08-095028.005060.734987.174987.17
2007-08-084921.965006.904921.384997.48
2007-08-074930.744967.534913.904941.38
2007-08-064844.444898.434791.344876.64
2007-08-034897.974938.154880.714886.96
2007-08-024891.334897.274789.204893.88
2007-08-014900.714946.234845.254855.27
2007-07-314817.744950.854817.744914.52
2007-07-304709.014773.524686.354769.28
2007-07-274827.254837.014721.824743.19
2007-07-264790.164901.554788.424873.58
2007-07-254767.544789.444741.474782.16
2007-07-244834.674845.034788.114823.88
2007-07-234870.534872.264816.374825.16
2007-07-204953.374999.514856.094920.57
2007-07-194967.654983.444912.714943.02
2007-07-184958.754967.094914.524937.12
2007-07-174984.534984.534941.124962.00
2007-07-134976.164989.944959.684971.23
2007-07-124950.824987.114918.454931.29
2007-07-114955.564957.284913.484926.69
2007-07-105027.825034.274995.945009.21
2007-07-094990.695062.324990.695042.70
2007-07-064944.064948.954922.564945.75
2007-07-054914.594965.604913.964942.49
2007-07-044895.884908.834882.784884.64
2007-07-034884.554928.274881.924892.45
2007-07-024883.294894.974860.154878.23
2007-06-294819.214881.644819.214879.00
2007-06-284817.404829.154790.784800.45
2007-06-274863.174865.844813.874816.79
2007-06-264905.094921.444871.814883.21
2007-06-254862.604932.654846.154896.84
2007-06-224913.144921.884861.464882.77
2007-06-214883.584945.654881.114935.71
2007-06-204853.504914.764846.734898.10
2007-06-194842.514873.714839.774869.26
2007-06-184815.444859.824815.444844.36
2007-06-154758.224783.844744.844775.99
2007-06-144739.814755.014727.044736.06
2007-06-134658.724728.604641.774712.07
2007-06-124665.474703.194664.584697.96
2007-06-114636.294698.014629.394674.94
2007-06-084603.054603.054560.614589.89
2007-06-074571.634630.094568.674624.05
2007-06-064616.544628.604607.204616.29
2007-06-054641.094652.794618.784637.68
2007-06-044652.984665.304624.734627.58
2007-06-014637.104648.264617.914625.54
2007-05-314586.994629.644585.794617.69
2007-05-304563.784587.034536.484561.46
2007-05-294519.964554.894491.474549.14
2007-05-284544.134561.504533.434549.20
2007-05-254541.344549.884508.604543.72
2007-05-244575.054606.864559.614586.65
2007-05-234554.354596.994549.614574.75
2007-05-224521.794557.434497.974543.94
2007-05-214477.274519.944474.964511.41
2007-05-184498.234498.814437.574448.60
2007-05-174506.814547.304495.534501.86
2007-05-164433.694483.304423.664478.54
2007-05-154471.284476.124422.454432.66
2007-05-144473.384513.114466.374489.56
2007-05-114451.584476.784443.504465.60
2007-05-104464.794467.964443.554458.94
2007-05-094383.394449.724376.114449.72
2007-05-084389.554410.084382.354389.34
2007-05-074353.984390.914348.434375.23
2007-05-024312.174325.904282.004316.96
2007-05-014342.084343.064302.064307.25
2007-04-274315.794362.774305.294333.12
2007-04-264300.184335.184296.254316.50
2007-04-254347.314347.314263.754272.31
2007-04-244374.354393.084349.774357.83
2007-04-234463.414474.334387.754403.16
2007-04-204455.914471.434440.314465.50
2007-04-194451.604457.704398.224421.49
2007-04-184419.754471.044407.564452.43
2007-04-174442.204468.894380.604405.12
2007-04-164374.564440.084374.294413.10
2007-04-134410.664421.334330.144337.91
2007-04-124403.294406.834360.794377.41
2007-04-114451.724469.434424.894439.66
2007-04-104468.814482.224444.024461.79
2007-04-094443.064519.104443.064508.29
2007-04-064425.394440.084423.314433.47
2007-04-054374.164410.294367.604400.70
2007-04-044360.024400.704352.244382.64
2007-04-034278.954330.874277.684330.83
2007-04-024290.294322.164233.544237.37
2007-03-304293.794301.774248.974259.39
2007-03-294233.874276.524206.794262.75
2007-03-284311.394336.874262.084272.72
2007-03-274324.274361.374299.934324.14
2007-03-264385.524389.894358.314373.29
2007-03-234368.994380.414341.564370.02
2007-03-224331.604354.664331.604343.66
2007-03-204253.064298.434248.004285.20
2007-03-194149.664218.704149.604211.75
2007-03-164191.874207.354146.624154.52
2007-03-154194.044225.584178.294211.29
2007-03-144200.624201.164139.474159.45
2007-03-134271.084280.794250.624257.50
2007-03-124293.564298.434256.084282.25
2007-03-094279.064296.064256.814270.43
2007-03-084188.774274.434175.474272.79
2007-03-074274.334274.334194.454200.75
2007-03-064150.184245.144150.184236.43
2007-03-054249.494249.494147.604158.85
2007-03-024324.254326.874282.794291.93
2007-03-014398.894405.564326.374346.27
2007-02-284461.044461.044317.704383.89
2007-02-274552.874558.914520.724520.72
2007-02-264553.004564.854525.724541.56
2007-02-234565.124571.664531.274541.39
2007-02-224510.894565.914510.894558.66
2007-02-214495.164499.184465.184475.79
2007-02-204500.724503.354468.274496.50
2007-02-194475.024510.124463.494498.87
2007-02-164469.874493.644452.204488.89
2007-02-154472.414480.024451.004459.35
2007-02-144428.044449.224423.124437.08
2007-02-134414.794434.354392.314413.25
2007-02-094374.894418.314367.664411.35
2007-02-084372.524397.684360.504369.66
2007-02-074394.774398.394336.644344.79
2007-02-064409.394461.084408.104431.35
2007-02-054449.604449.604365.144386.22
2007-02-024495.254506.104437.564441.06
2007-02-014495.354523.104472.274477.04
2007-01-314493.474518.754478.044495.41
2007-01-304467.524499.204460.854472.45
2007-01-294419.104464.434406.454438.77
2007-01-264451.314457.434409.624435.49
2007-01-254518.834518.834450.084457.79
2007-01-244501.754523.454483.024493.16
2007-01-234495.474501.414471.564495.66
2007-01-224570.144593.394513.334529.08
2007-01-194595.814599.374552.934562.85
2007-01-184583.544640.064581.954633.37
2007-01-174553.144601.084516.724588.47
2007-01-164556.244601.604556.044564.10
2007-01-154517.244560.204514.244553.06
2007-01-124452.354515.104431.374487.27
2007-01-114444.024471.144389.474418.37
2007-01-104501.434506.414412.774431.08
2007-01-094452.874519.044432.184512.75
2007-01-054556.164559.914453.204473.22
2007-01-044547.774561.754529.224558.45

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