業種別株価指数 精密機器 日足 時系列データ (2010年)

業種別株価指数 精密機器
 
 
始値 
高値 
安値 
終値 
2010-12-302631.702638.762607.992610.76
2010-12-292624.982640.592618.182640.59
2010-12-282648.842650.562627.702627.70
2010-12-272632.052660.512631.592653.69
2010-12-242631.962632.802623.532629.02
2010-12-222668.982675.092648.792652.17
2010-12-212647.122684.412644.242678.34
2010-12-202654.242661.502628.152633.85
2010-12-172645.842654.292637.862650.09
2010-12-162648.202658.322645.692651.85
2010-12-152636.212653.202630.952648.56
2010-12-142619.642635.382619.322635.38
2010-12-132606.482621.442595.942621.44
2010-12-102648.532648.532600.062608.88
2010-12-092622.462640.292622.462637.67
2010-12-082615.482623.922601.702614.95
2010-12-072609.992611.512590.352600.00
2010-12-062623.932632.182615.282627.02
2010-12-032629.622646.002629.352637.26
2010-12-022596.972610.912593.322604.65
2010-12-012545.722547.082530.262547.08
2010-11-302596.572605.142559.432559.46
2010-11-292596.762624.092594.472615.48
2010-11-262609.242624.762591.672592.08
2010-11-252605.902615.602583.972598.46
2010-11-242556.622587.652542.202575.28
2010-11-222612.762616.842603.502606.69
2010-11-192607.612612.632578.292579.13
2010-11-182536.922571.362524.452571.15
2010-11-172492.092523.722491.302521.10
2010-11-162543.052555.752504.252513.31
2010-11-152503.422527.602495.852526.20
2010-11-122509.152519.402483.052483.05
2010-11-112525.342529.882512.422521.63
2010-11-102485.082511.462482.612510.47
2010-11-092501.522501.522477.352481.99
2010-11-082528.562528.562498.762523.90
2010-11-052460.382524.522460.182524.52
2010-11-042422.752434.562418.862430.97
2010-11-022351.492385.452348.082384.24
2010-11-012353.442370.672342.782359.16
2010-10-292399.802402.182362.232369.14
2010-10-282431.342437.282407.522413.28
2010-10-272467.222467.222424.252435.70
2010-10-262444.072457.512420.512440.34
2010-10-252471.452476.922451.932457.70
2010-10-222474.762484.032466.362473.32
2010-10-212472.832489.702449.732464.91
2010-10-202484.012485.712454.102462.74
2010-10-192502.782520.582500.962518.96
2010-10-182487.892523.542485.892505.70
2010-10-152498.262503.352475.162485.84
2010-10-142531.702538.332509.822518.82
2010-10-132507.002528.772500.242504.08
2010-10-122543.982552.322474.802488.66
2010-10-082555.782564.392530.542532.17
2010-10-072550.062572.552549.732561.88
2010-10-062564.552578.672549.932560.50
2010-10-052518.102566.902501.222555.24
2010-10-042542.412576.352534.422540.97
2010-10-012540.722550.172520.432537.45
2010-09-302542.462556.412516.742517.46
2010-09-292531.732566.232529.972553.21
2010-09-282556.542560.762521.452529.29
2010-09-272541.262569.922530.052569.19
2010-09-242521.962567.212507.952523.85
2010-09-222561.512581.222551.562561.01
2010-09-212607.142617.132555.582568.32
2010-09-172578.542590.552570.882580.92
2010-09-162570.242570.242533.142558.23
2010-09-152442.212553.702426.982539.51
2010-09-142455.522464.442439.032458.31
2010-09-132454.142471.272445.312456.17
2010-09-102410.212446.332408.642424.66
2010-09-092408.762414.732386.292395.62
2010-09-082402.312406.022365.662382.60
2010-09-072441.772467.532432.192446.98
2010-09-062426.182461.732420.842461.00
2010-09-032407.262429.532388.872401.67
2010-09-022387.022399.082357.722398.43
2010-09-012314.442341.052306.832341.05
2010-08-312358.272358.352301.332303.76
2010-08-302403.722449.242394.232403.43
2010-08-272290.482372.562290.482363.80
2010-08-262312.162319.812295.122319.75
2010-08-252301.742316.962283.892301.19
2010-08-242342.752358.362332.872341.91
2010-08-232400.042405.602371.582381.47
2010-08-202421.932438.112406.612420.30
2010-08-192419.332462.262419.332462.26
2010-08-182428.252434.552399.532415.63
2010-08-172377.902395.212373.652387.92
2010-08-162396.392412.332378.122411.80
2010-08-132421.962435.442407.542431.52
2010-08-122405.312423.602375.782423.60
2010-08-112476.172478.632442.572456.43
2010-08-102540.192559.092510.472520.24
2010-08-092536.202546.412519.272531.48
2010-08-062538.262573.522520.032570.88
2010-08-052577.602587.872545.522569.29
2010-08-042578.762579.282523.072533.95
2010-08-032610.022618.382585.662601.62
2010-08-022560.262586.922549.202560.85
2010-07-302573.682573.682536.242557.09
2010-07-292571.282596.792561.652583.58
2010-07-282557.252603.212556.432599.48
2010-07-272517.442539.002505.782511.57
2010-07-262513.742533.182513.742522.69
2010-07-232467.782493.162465.222475.50
2010-07-222439.322440.922406.832420.00
2010-07-212522.392522.392463.542473.73
2010-07-202480.522510.022469.122492.05
2010-07-162582.112585.032519.022523.88
2010-07-152635.932651.812594.432603.41
2010-07-142630.512654.102627.152647.69
2010-07-132601.732614.522567.882581.71
2010-07-122566.842612.012563.172580.66
2010-07-092577.932587.882549.452570.12
2010-07-082520.532566.932520.382566.93
2010-07-072494.902498.052455.992470.05
2010-07-062429.392496.882412.272495.54
2010-07-052429.862454.062423.752452.08
2010-07-022432.152448.362417.762428.72
2010-07-012445.902455.662413.042425.40
2010-06-302450.142471.612441.632465.48
2010-06-292539.822555.192487.142498.14
2010-06-282556.652559.952517.442526.79
2010-06-252586.442589.612543.142552.54
2010-06-242608.692641.842603.522622.97
2010-06-232620.832624.792603.252610.11
2010-06-222675.792680.162660.022664.50
2010-06-212662.692710.482661.742704.39
2010-06-182649.262651.142617.472624.71
2010-06-172669.392675.372640.122640.99
2010-06-162663.932687.172659.972682.57
2010-06-152608.082619.262596.402611.91
2010-06-142623.012633.082614.612629.95
2010-06-112579.782607.862575.102590.55
2010-06-102532.642542.282505.552538.90
2010-06-092550.432556.632505.612525.19
2010-06-082553.072589.312545.192567.31
2010-06-072649.262653.402568.142579.54
2010-06-042695.502723.362691.652705.78
2010-06-032669.132710.062659.332706.59
2010-06-022593.832652.282588.602608.48
2010-06-012651.722655.612619.272632.33
2010-05-312638.492673.442637.132655.63
2010-05-282692.472692.472634.762658.99
2010-05-272555.752639.072551.082639.06
2010-05-262587.932622.702557.902588.36
2010-05-252600.862605.612533.862552.24
2010-05-242653.352654.232616.152650.17
2010-05-212668.212674.302623.232664.87
2010-05-202746.102764.882710.162716.91
2010-05-192742.452774.672724.882773.51
2010-05-182799.132805.562764.392781.45
2010-05-172798.882803.612749.402775.52
2010-05-142875.192880.642844.112848.81
2010-05-132918.392934.672909.742925.52
2010-05-122912.212921.322860.712872.43
2010-05-113000.523004.902909.632912.67
2010-05-102962.292992.272949.102987.85
2010-05-072995.412996.602924.942940.32
2010-05-063102.513102.513046.733052.71
2010-04-303147.593156.713137.193149.13
2010-04-283125.493125.533081.423099.06
2010-04-273128.813185.313128.813184.43
2010-04-263115.123150.073114.413149.57
2010-04-233072.953074.713043.993069.66
2010-04-223083.803083.913039.213071.86
2010-04-213088.213120.733081.143114.63
2010-04-203070.183093.453041.313050.38
2010-04-193065.343072.453052.373060.65
2010-04-163152.913155.403103.033113.20
2010-04-153191.513197.733161.423165.60
2010-04-143143.053166.953130.183151.79
2010-04-133141.753149.703099.463126.52
2010-04-123162.893176.613145.543147.86
2010-04-093121.543137.203120.733134.52
2010-04-083149.763164.573128.793138.27
2010-04-073198.393213.393176.903188.13
2010-04-063223.943230.083178.343188.29
2010-04-053201.903222.113192.323219.03
2010-04-023185.203188.933164.713176.16
2010-04-013142.443180.373126.833172.73
2010-03-313165.743165.823126.483129.60
2010-03-303132.173155.163119.103149.81
2010-03-293082.783117.063076.773114.95
2010-03-263078.493109.773073.313104.65
2010-03-253064.463070.353045.073054.00
2010-03-243058.893083.743033.953048.56
2010-03-233031.913043.613027.463034.69
2010-03-193026.563041.183021.373030.81
2010-03-183085.583088.913026.123030.68
2010-03-173088.373100.793068.073095.78
2010-03-163046.743095.993046.743072.74
2010-03-153080.263082.643042.453053.93
2010-03-123054.963073.883040.353063.85
2010-03-113008.353026.692988.103025.72
2010-03-102984.942994.092962.372984.35
2010-03-092992.313002.512971.622974.21
2010-03-082930.392983.602927.112983.60
2010-03-052868.122889.762861.632883.59
2010-03-042899.442900.622840.132840.79
2010-03-032880.322917.652878.242907.39
2010-03-022875.472907.172874.562897.35
2010-03-012849.672876.892837.892861.14
2010-02-262857.662862.672837.172851.55
2010-02-252887.062895.012846.892862.96
2010-02-242879.392884.132854.702879.29
2010-02-232901.762929.092889.562922.04
2010-02-222901.202945.302897.032925.69
2010-02-192925.342926.092856.112859.68
2010-02-182912.132933.362895.902923.55
2010-02-172876.912917.642856.062917.64
2010-02-162847.792855.452832.812847.02
2010-02-152859.662875.282832.762834.89
2010-02-122852.922860.972821.922849.21
2010-02-102819.182851.572802.312830.92
2010-02-092805.262830.072758.552799.22
2010-02-082869.832869.832825.542827.92
2010-02-052906.352913.732873.692897.78
2010-02-042964.232981.642948.082962.06
2010-02-032992.113001.042962.992969.02
2010-02-022934.692959.972917.872955.21
2010-02-012905.452910.332870.892903.85
2010-01-292930.742945.732907.572909.61
2010-01-282943.952995.642943.382977.46
2010-01-272963.662972.842930.082931.02
2010-01-263030.433059.582955.082955.64
2010-01-253023.223048.433001.803034.62
2010-01-223059.823060.913015.643049.29
2010-01-213062.553112.633036.473109.90
2010-01-203080.903087.403035.063045.28
2010-01-193076.433088.443037.933049.61
2010-01-183064.953072.023050.623070.44
2010-01-153098.443102.203074.063093.40
2010-01-143021.713090.723021.223089.56
2010-01-133043.033063.043012.223017.93
2010-01-123056.013076.723047.933067.89
2010-01-083028.533063.053024.953053.19
2010-01-073037.443041.032990.183004.37
2010-01-063059.253060.083021.573041.96
2010-01-053080.833095.393048.623056.94
2010-01-043027.363056.303024.063042.45

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