業種別株価指数 精密機器 日足 時系列データ (2008年)

業種別株価指数 精密機器
 
 
始値 
高値 
安値 
終値 
2008-12-301960.922007.441954.252001.95
2008-12-291959.531961.571928.211956.92
2008-12-261947.461969.491935.611965.43
2008-12-251918.441935.251909.751935.25
2008-12-241927.561927.561892.031902.53
2008-12-221920.501953.471910.531950.32
2008-12-191946.221969.701933.551933.79
2008-12-181953.791973.621934.581952.29
2008-12-171981.442012.371921.811969.97
2008-12-161978.321978.321931.441960.40
2008-12-151940.272005.141940.271996.27
2008-12-122006.972008.831897.171922.56
2008-12-112055.592059.411994.882034.97
2008-12-101970.652069.541970.132055.12
2008-12-091962.742017.891962.741973.20
2008-12-081883.091978.661872.671965.10
2008-12-051878.201896.831866.381871.48
2008-12-041887.581903.151847.591864.36
2008-12-031894.871911.061854.791891.63
2008-12-021971.681971.681869.561869.56
2008-12-012054.352054.581986.782001.39
2008-11-282009.632062.592002.432057.15
2008-11-271968.872013.171965.281999.17
2008-11-261988.691990.391920.821947.76
2008-11-251971.682039.081948.802015.79
2008-11-211825.461963.331795.081941.66
2008-11-201913.251914.331850.131850.13
2008-11-191950.331960.601908.521941.01
2008-11-181986.731986.731949.571960.22
2008-11-172012.732080.701953.552012.54
2008-11-142018.582096.792018.322040.09
2008-11-132095.642095.721974.701988.93
2008-11-122123.462141.602083.192126.19
2008-11-112233.232236.152147.392155.00
2008-11-102163.932256.792163.932255.05
2008-11-072193.422193.422057.672129.57
2008-11-062382.572383.292197.882221.83
2008-11-052353.792421.062353.792419.88
2008-11-042262.622334.072261.182323.16
2008-10-312385.692385.692213.302241.53
2008-10-302150.012398.942146.912397.36
2008-10-292029.342162.562009.152121.42
2008-10-281833.212005.591776.901994.89
2008-10-271917.562048.271847.741850.57
2008-10-242191.842191.841970.241970.24
2008-10-232335.112335.112111.522204.45
2008-10-222535.122535.122374.312374.31
2008-10-212559.362586.682524.602573.78
2008-10-202454.802521.402427.292517.47
2008-10-172404.122437.162375.942430.53
2008-10-162670.322670.322368.082368.08
2008-10-152737.862737.862641.472710.72
2008-10-142459.132771.272459.112761.03
2008-10-102534.182534.182295.202419.93
2008-10-092524.402626.032504.742572.71
2008-10-082771.742771.852525.602539.24
2008-10-072864.462866.882710.892813.14
2008-10-062981.132981.132862.252912.42
2008-10-033114.363125.863001.123023.38
2008-10-023235.243263.983141.913147.91
2008-10-013198.553248.843194.733204.48
2008-09-303243.663243.693100.803166.35
2008-09-293319.143385.143287.343297.75
2008-09-263362.403379.803262.753296.49
2008-09-253346.693397.883329.803395.46
2008-09-243358.183403.893321.903403.89
2008-09-223395.643468.193379.493384.10
2008-09-193316.963396.473316.963383.56
2008-09-183295.503295.503220.473270.09
2008-09-173426.263447.673342.193352.87
2008-09-163460.593460.593332.103392.93
2008-09-123587.203598.653497.363526.06
2008-09-113618.883633.403567.093567.83
2008-09-103585.253652.073582.503637.79
2008-09-093633.423647.823609.173638.61
2008-09-083612.243675.283606.273648.65
2008-09-053638.923638.923555.463574.57
2008-09-043731.413735.883681.313690.40
2008-09-033697.933757.953683.233739.36
2008-09-023715.683753.423625.923662.11
2008-09-013770.973793.093736.713739.47
2008-08-293753.873804.173745.333796.78
2008-08-283723.303747.353694.813709.67
2008-08-273714.373740.903700.393720.81
2008-08-263703.573748.593686.103727.94
2008-08-253698.753766.353697.523749.86
2008-08-223689.223692.143655.603658.60
2008-08-213737.273747.623674.113698.57
2008-08-203709.833773.063709.683738.22
2008-08-193816.383816.523722.023753.89
2008-08-183823.593893.563809.863864.05
2008-08-153826.073863.093809.923849.53
2008-08-143801.073870.623799.113831.61
2008-08-133837.683849.773796.033813.71
2008-08-123853.103923.843845.733878.06
2008-08-113750.703872.863750.533850.22
2008-08-083635.943734.823615.913714.81
2008-08-073650.543687.253623.493663.94
2008-08-063550.353638.643544.383621.68
2008-08-053501.833544.703475.313516.61
2008-08-043575.093575.093462.393506.14
2008-08-013614.813640.253557.773565.50
2008-07-313682.133685.283603.443632.49
2008-07-303639.593670.073629.903648.77
2008-07-293631.273631.383571.813600.37
2008-07-283715.763738.283656.193669.42
2008-07-253711.093731.063690.463702.78
2008-07-243677.343752.643672.143750.66
2008-07-233621.093665.663610.273638.05
2008-07-223568.383617.923536.473617.92
2008-07-183621.453632.113544.233553.21
2008-07-173647.763647.763592.923606.91
2008-07-163606.363611.363567.273611.36
2008-07-153682.973682.973612.123617.93
2008-07-143687.313761.253687.163713.92
2008-07-113687.443737.893643.763694.53
2008-07-103641.993719.613640.113679.01
2008-07-093687.233739.153648.693651.55
2008-07-083711.773745.543621.363642.34
2008-07-073709.793736.723675.653715.14
2008-07-043687.993721.443675.633721.44
2008-07-033640.433709.723633.023682.23
2008-07-023714.333714.333656.143675.31
2008-07-013729.123751.513706.443714.15
2008-06-303732.093735.563689.633702.24
2008-06-273741.303741.303695.203726.80
2008-06-263837.063852.013793.863800.25
2008-06-253834.513834.513771.103810.14
2008-06-243790.533840.703785.293832.21
2008-06-233742.703835.493729.453826.18
2008-06-203823.803828.703751.643776.34
2008-06-193897.713901.563818.353842.33
2008-06-183874.073957.653870.243945.93
2008-06-173910.353916.053875.333883.13
2008-06-163873.643934.753842.393931.62
2008-06-133842.763848.053786.193839.41
2008-06-123904.513904.513819.283830.58
2008-06-113904.633955.333891.563954.50
2008-06-103929.253958.533869.753883.49
2008-06-093918.563918.713849.533892.39
2008-06-063998.274015.663973.893978.48
2008-06-053991.613991.613941.943943.03
2008-06-043912.103976.693905.453976.69
2008-06-033881.253903.743854.793882.14
2008-06-023915.193939.583845.603925.79
2008-05-303913.273963.373904.403951.07
2008-05-293778.613874.423776.663874.42
2008-05-283821.523834.783723.473738.96
2008-05-273761.203825.333761.123811.35
2008-05-263776.183792.253729.193749.71
2008-05-233758.563826.463738.363780.63
2008-05-223727.883768.933676.533761.73
2008-05-213764.623818.553752.533774.77
2008-05-203821.953837.113802.533820.22
2008-05-193831.723841.313814.713819.32
2008-05-163883.943899.833787.273793.84
2008-05-153867.853873.233832.493861.18
2008-05-143854.163863.813815.903857.69
2008-05-133735.423895.163735.423870.52
2008-05-123666.243716.913655.663704.38
2008-05-093823.433826.933681.153686.75
2008-05-083862.383892.893834.283834.28
2008-05-073905.473931.433875.583896.27
2008-05-023841.373952.213840.993935.63
2008-05-013763.653809.533759.313784.40
2008-04-303737.353813.023735.343775.88
2008-04-283836.203842.583687.743738.12
2008-04-253741.193838.113740.703825.01
2008-04-243742.903755.463703.843725.71
2008-04-233711.923778.713691.293732.60
2008-04-223767.373775.743725.103733.98
2008-04-213770.343825.913760.483802.19
2008-04-183734.683734.683657.843715.17
2008-04-173637.113718.873637.113716.03
2008-04-163592.903628.243569.703600.78
2008-04-153595.443595.443540.383568.16
2008-04-143657.193657.383577.653591.15
2008-04-113671.483716.623658.563713.31
2008-04-103604.473652.943591.053637.63
2008-04-093697.533712.763601.273631.45
2008-04-083724.363732.613695.473708.98
2008-04-073673.913750.823664.803738.36
2008-04-043671.023698.433642.153695.12
2008-04-033658.693716.513607.963716.51
2008-04-023523.173659.863523.043659.86
2008-04-013414.233514.223412.573469.66
2008-03-313436.593436.593343.793384.49
2008-03-283385.883463.373357.343451.58
2008-03-273394.863400.503346.863386.92
2008-03-263391.793449.003376.923431.94
2008-03-253373.953446.013361.593434.11
2008-03-243330.023378.853330.023338.83
2008-03-213329.823350.893307.443346.33
2008-03-193309.943369.423291.703322.63
2008-03-183188.083257.533188.083257.53
2008-03-173223.483240.803135.513175.71
2008-03-143333.043360.393246.453260.31
2008-03-133415.243420.273295.493320.70
2008-03-123518.153579.313426.163444.85
2008-03-113367.673478.823344.233465.80
2008-03-103446.893483.023399.823410.22
2008-03-073532.233532.233462.793474.26
2008-03-063509.403597.793506.643579.82
2008-03-053496.953525.743465.233469.90
2008-03-043531.873545.233470.823507.59
2008-03-033666.253666.253525.163525.16
2008-02-293760.813764.793690.493720.43
2008-02-283825.003837.503795.343819.31
2008-02-273830.213877.713830.213860.49
2008-02-263787.433827.123769.793774.96
2008-02-253713.483784.183699.173772.86
2008-02-223665.993676.523631.213670.96
2008-02-213713.473722.933654.243701.07
2008-02-203773.463776.583662.263677.32
2008-02-193768.053807.373766.573782.80
2008-02-183716.303778.613700.173737.04
2008-02-153683.403723.993629.593716.67
2008-02-143606.853720.783597.313716.78
2008-02-133620.823634.723535.673555.39
2008-02-123630.403669.413593.773596.27
2008-02-083731.873742.183626.293639.24
2008-02-073695.993797.823695.993768.83
2008-02-063726.953726.953659.543659.54
2008-02-053875.913875.913725.543760.71
2008-02-043894.823921.963862.383894.81
2008-02-013856.763885.623812.803856.19
2008-01-313752.963879.073738.173879.07
2008-01-303802.343837.103739.103769.39
2008-01-293880.643904.933714.793797.11
2008-01-284088.674092.003864.233864.26
2008-01-253994.874143.583988.854138.77
2008-01-243905.963967.443891.363937.44
2008-01-233884.023966.143801.403869.75
2008-01-223950.763950.843811.373832.39
2008-01-214076.124096.414011.044011.04
2008-01-184048.814145.053992.834128.63
2008-01-174041.864110.853993.504110.85
2008-01-164137.414137.413986.903988.08
2008-01-154293.654307.134194.674198.92
2008-01-114420.414420.414326.624328.62
2008-01-104476.834503.444422.894429.79
2008-01-094365.844474.824341.954470.76
2008-01-084397.564421.184367.544408.00
2008-01-074437.274457.664410.404423.45
2008-01-044633.194633.654406.524462.27

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