業種別株価指数 精密機器 日足 時系列データ (2009年)

業種別株価指数 精密機器
 
 
始値 
高値 
安値 
終値 
2009-12-303065.623067.513014.643014.64
2009-12-293033.243063.453025.833039.09
2009-12-283031.543059.603024.553042.68
2009-12-253062.093062.093023.493026.60
2009-12-243047.753077.503047.693058.20
2009-12-222984.443029.012973.013024.95
2009-12-212977.862986.522965.222965.22
2009-12-182960.712968.652921.002954.29
2009-12-172968.952980.242962.312962.87
2009-12-162970.862986.692927.632947.40
2009-12-152933.212944.962909.572939.52
2009-12-142924.592944.172910.422941.86
2009-12-112896.192923.242869.792921.87
2009-12-102915.772925.422849.982859.96
2009-12-092900.992926.792893.752919.28
2009-12-082890.002936.002889.902924.59
2009-12-072898.902947.552894.372921.22
2009-12-042846.702861.762812.512861.76
2009-12-032741.072848.802741.072848.80
2009-12-022694.892735.982679.052704.74
2009-12-012627.202724.312606.182723.44
2009-11-302611.722667.332609.722660.13
2009-11-272628.572629.602572.332577.81
2009-11-262692.132701.062658.942662.46
2009-11-252698.042718.762681.442713.41
2009-11-242723.382731.612695.302697.83
2009-11-202718.582725.772690.002723.87
2009-11-192766.662781.432734.712747.61
2009-11-182788.342799.402748.792760.79
2009-11-172822.242830.812781.112788.54
2009-11-162819.562832.382788.612822.96
2009-11-132833.162836.382789.002809.29
2009-11-122808.952852.632804.482831.34
2009-11-112781.282800.022775.012784.96
2009-11-102786.052811.592763.412768.41
2009-11-092725.442759.782692.672749.94
2009-11-062719.822765.542719.352744.58
2009-11-052691.532724.372673.602682.36
2009-11-042718.072733.692687.082701.67
2009-11-022724.332730.222689.582723.64
2009-10-302651.352750.802650.932750.80
2009-10-292617.492624.512591.912615.60
2009-10-282684.792693.932643.932660.39
2009-10-272711.352714.762687.372694.12
2009-10-262710.142739.012706.082732.50
2009-10-232741.352743.022701.852714.63
2009-10-222725.582745.462703.972728.77
2009-10-212717.652743.652710.692743.65
2009-10-202740.892746.272721.532743.70
2009-10-192707.912726.982673.402719.46
2009-10-162716.742719.892692.202713.63
2009-10-152702.502720.572687.712698.64
2009-10-142700.402700.502648.882669.07
2009-10-132671.222712.752670.152705.69
2009-10-092568.472638.502555.722638.50
2009-10-082539.452562.092524.682554.76
2009-10-072500.442533.322497.682525.25
2009-10-062476.772500.962462.912483.37
2009-10-052528.892528.892466.822467.18
2009-10-022580.182580.382518.632546.91
2009-10-012680.942686.152617.912620.57
2009-09-302672.132691.822668.172691.82
2009-09-292668.902691.502655.402675.00
2009-09-282688.792692.372631.422644.14
2009-09-252758.582758.752705.312730.00
2009-09-242745.712804.822736.942804.82
2009-09-182700.752719.952668.702719.95
2009-09-172708.712722.422694.652720.30
2009-09-162657.842715.302656.502678.93
2009-09-152655.412663.582620.412649.03
2009-09-142710.092710.922632.582644.96
2009-09-112757.662757.662710.272720.64
2009-09-102712.872764.752712.792756.57
2009-09-092701.952715.212670.772693.60
2009-09-082711.522714.182691.662713.51
2009-09-072724.652730.972702.192713.08
2009-09-042702.222712.662669.872690.21
2009-09-032683.602726.272670.172688.46
2009-09-022719.032719.032674.922709.73
2009-09-012708.322760.982708.322757.40
2009-08-312745.682797.892700.942715.47
2009-08-282746.482752.452710.892721.22
2009-08-272777.842777.842702.352725.62
2009-08-262754.822793.812747.232786.94
2009-08-252726.962750.232718.882739.27
2009-08-242702.902743.802698.362743.01
2009-08-212707.652707.652625.692658.09
2009-08-202660.552703.632640.712700.30
2009-08-192665.682691.622648.042655.90
2009-08-182647.392671.462637.982665.21
2009-08-172732.552735.032668.022668.69
2009-08-142743.542761.912731.492751.53
2009-08-132751.092773.842747.942753.42
2009-08-122767.302774.072743.922743.92
2009-08-112779.842796.222774.312792.32
2009-08-102784.222792.492766.562775.97
2009-08-072770.412775.112702.732747.97
2009-08-062764.812788.242739.612772.40
2009-08-052867.542870.292780.422780.42
2009-08-042884.502894.192842.732843.77
2009-08-032864.272877.102833.132852.00
2009-07-312828.082885.532826.162885.53
2009-07-302777.672796.282746.982795.67
2009-07-292693.492775.012693.492767.33
2009-07-282744.722746.542692.902709.80
2009-07-272702.602773.082700.522747.71
2009-07-242669.072687.152652.202679.54
2009-07-232583.882644.362577.152632.82
2009-07-222563.882598.362543.602598.36
2009-07-212505.642564.602505.642563.40
2009-07-172483.642494.082464.532467.87
2009-07-162490.332516.352460.182473.88
2009-07-152461.592478.662443.802451.76
2009-07-142399.762446.872398.922437.17
2009-07-132426.872453.952369.982372.60
2009-07-102434.832461.032423.942434.59
2009-07-092430.542453.802410.482424.84
2009-07-082489.062496.332458.002462.53
2009-07-072524.852541.672507.652521.60
2009-07-062530.432533.892485.662507.65
2009-07-032527.782555.752506.342551.41
2009-07-022565.042566.072524.162543.22
2009-07-012558.252602.042546.592555.64
2009-06-302523.642569.432519.102562.23
2009-06-292494.962533.132473.322484.81
2009-06-262506.272508.812461.452482.30
2009-06-252430.212504.942429.112483.67
2009-06-242372.722412.392369.362398.39
2009-06-232408.902413.002353.272361.90
2009-06-222451.172476.332440.842446.42
2009-06-192431.702463.662412.362431.63
2009-06-182421.612423.662382.772422.63
2009-06-172417.622432.962414.052427.13
2009-06-162450.402467.842428.972436.73
2009-06-152537.332537.332473.942476.18
2009-06-122561.692567.982529.552549.54
2009-06-112516.472573.052512.452560.68
2009-06-102472.082501.012460.472495.28
2009-06-092488.312493.222440.152447.68
2009-06-082492.402535.912487.352499.46
2009-06-052458.242479.842457.762471.34
2009-06-042437.072476.352427.202439.59
2009-06-032422.192453.332422.192443.92
2009-06-022409.432434.972396.332401.61
2009-06-012362.732393.032347.852385.38
2009-05-292335.562363.722321.392358.23
2009-05-282286.762338.492282.992331.94
2009-05-272270.482320.062269.952309.64
2009-05-262246.432255.032216.752238.65
2009-05-252233.722270.032233.722247.97
2009-05-222220.742239.902205.702221.27
2009-05-212257.122258.882225.512249.58
2009-05-202302.432318.262272.592281.02
2009-05-192265.722301.972261.022279.63
2009-05-182245.842248.452213.232230.69
2009-05-152217.552284.282214.362270.27
2009-05-142227.042232.732186.252196.31
2009-05-132193.122267.632193.122255.78
2009-05-122197.962207.552178.252190.68
2009-05-112199.052227.822184.612227.82
2009-05-082171.762204.642167.732194.29
2009-05-072135.092190.642134.162180.50
2009-05-012103.352114.212071.022106.52
2009-04-302085.012145.412084.122094.54
2009-04-282105.432157.622052.252052.45
2009-04-272139.542162.532103.132117.79
2009-04-242129.812142.902107.282112.25
2009-04-232127.912134.312091.932130.76
2009-04-222145.552152.042107.072121.21
2009-04-212158.902158.902083.912117.49
2009-04-202187.882200.832166.662191.63
2009-04-172175.012217.502173.902200.09
2009-04-162165.722225.042137.092149.53
2009-04-152196.702198.182123.532144.71
2009-04-142231.922239.332191.982223.55
2009-04-132224.652250.232211.112221.23
2009-04-102245.172256.742197.522224.50
2009-04-092154.932216.622153.572214.05
2009-04-082190.462193.132136.182141.25
2009-04-072233.892260.292203.602222.22
2009-04-062268.712287.282235.542250.76
2009-04-032271.632301.062232.612253.87
2009-04-022160.942258.842157.702250.02
2009-04-012105.222147.982087.082145.95
2009-03-312134.042190.532088.842096.36
2009-03-302203.942220.392125.872127.10
2009-03-272224.652299.812222.682226.50
2009-03-262178.212223.932150.602220.32
2009-03-252197.932203.182163.482187.84
2009-03-242148.132202.962146.162190.95
2009-03-232063.542121.072056.102116.35
2009-03-192081.402091.582028.452055.43
2009-03-182088.352102.872068.692083.89
2009-03-172028.482082.022015.212071.31
2009-03-161975.272029.441973.832009.34
2009-03-131881.041950.311880.151946.13
2009-03-121893.561903.121849.851856.25
2009-03-111834.171920.671834.141912.93
2009-03-101801.811823.571793.151806.85
2009-03-091806.921853.531791.651815.46
2009-03-061849.661849.731806.191808.55
2009-03-051843.561901.921840.381878.10
2009-03-041789.011850.501771.731835.86
2009-03-031767.061821.951742.881795.07
2009-03-021837.951841.831781.051794.08
2009-02-271831.031862.111824.701861.42
2009-02-261806.661852.861805.931812.73
2009-02-251752.771802.611745.851799.67
2009-02-241736.581745.031715.921733.27
2009-02-231744.731771.991721.921759.34
2009-02-201780.061781.001746.481762.67
2009-02-191804.241828.761792.351795.57
2009-02-181772.731821.781763.091797.64
2009-02-171795.461807.571782.151800.52
2009-02-161768.211808.461764.081802.40
2009-02-131770.701798.271754.551776.58
2009-02-121809.201809.201742.211751.64
2009-02-101856.931882.681821.861832.77
2009-02-091864.351903.881838.911838.91
2009-02-061822.791878.671822.451845.41
2009-02-051841.441873.321808.031808.03
2009-02-041793.311870.021790.791843.76
2009-02-031779.731839.771765.581769.93
2009-02-021810.831812.321754.171773.56
2009-01-301905.351909.871817.831833.34
2009-01-291907.891950.611897.381930.97
2009-01-281878.061915.811854.271889.03
2009-01-271809.001895.011806.551879.72
2009-01-261813.081827.111781.171789.44
2009-01-231866.921867.761824.951824.95
2009-01-221904.271908.751846.821890.67
2009-01-211855.751911.101841.631885.85
2009-01-201917.991917.991857.211889.10
2009-01-191949.991964.041936.221939.26
2009-01-161893.711942.631890.521927.11
2009-01-151914.561914.561855.681863.96
2009-01-141925.611966.131908.931947.50
2009-01-131976.111976.111909.531927.40
2009-01-092077.562077.562000.402012.00
2009-01-082148.492148.492067.492069.25
2009-01-072059.762205.432050.632181.18
2009-01-062061.992070.462032.622050.32
2009-01-052033.962078.772033.962066.07

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