業種別株価指数 精密機器 日足 時系列データ (2011年)

業種別株価指数 精密機器
 
 
始値 
高値 
安値 
終値 
2011-12-302078.592088.542070.822088.54
2011-12-292051.802067.622038.802067.15
2011-12-282087.642092.182065.652067.75
2011-12-272083.302088.872078.032087.02
2011-12-262115.912122.212101.732104.22
2011-12-222078.562090.812070.482084.79
2011-12-212107.912126.632078.032088.82
2011-12-202029.992075.422029.992075.33
2011-12-192065.412067.072026.742037.78
2011-12-162094.062097.402070.202074.53
2011-12-152140.542142.572080.542083.01
2011-12-142166.132169.542106.202151.02
2011-12-132147.572177.082147.452172.74
2011-12-122165.192189.452158.072171.98
2011-12-092123.682139.982115.072132.57
2011-12-082152.482155.732125.362144.05
2011-12-072167.492170.212139.222161.93
2011-12-062155.502185.202152.222163.08
2011-12-052152.252152.252138.202148.84
2011-12-022140.512152.072126.342137.37
2011-12-012136.112155.362125.162128.31
2011-11-302070.132096.142048.962096.14
2011-11-292068.452106.872068.452106.87
2011-11-282063.172069.002042.022044.44
2011-11-252034.742095.642034.742055.16
2011-11-242001.342035.251997.462022.12
2011-11-221991.362039.591991.362032.04
2011-11-211992.342010.241989.782006.52
2011-11-182024.522027.371997.291998.45
2011-11-172018.792058.732017.952051.97
2011-11-162019.782037.802011.492021.37
2011-11-152003.622027.382000.872012.70
2011-11-142007.992030.192004.872019.49
2011-11-111984.301999.261965.641977.59
2011-11-102000.722001.961973.231979.90
2011-11-092039.812050.581998.982037.73
2011-11-082092.352092.942033.532038.58
2011-11-072133.662134.342111.262117.20
2011-11-042161.102170.432122.912135.79
2011-11-022140.012151.482125.112125.94
2011-11-012201.182209.872170.472174.23
2011-10-312243.062288.562227.772227.77
2011-10-282272.492290.412250.602265.42
2011-10-272160.242250.952157.852239.32
2011-10-262142.652164.892118.222153.42
2011-10-252162.192176.372147.712157.68
2011-10-242177.002177.002114.082154.92
2011-10-212186.102200.002168.762170.16
2011-10-202214.412221.502175.432188.40
2011-10-192242.032260.582231.732251.38
2011-10-182285.662297.762227.272252.07
2011-10-172391.392395.252301.052310.61
2011-10-142469.892471.542366.252373.94
2011-10-132501.062528.652487.262492.19
2011-10-122487.382492.102458.392490.23
2011-10-112524.862559.552513.322521.41
2011-10-072481.242513.592477.602490.96
2011-10-062434.282475.272434.282465.41
2011-10-052427.132437.662398.162411.70
2011-10-042375.362422.252365.532420.95
2011-10-032433.022434.502377.742414.50
2011-09-302480.292502.222475.252487.05
2011-09-292443.692490.522440.012490.52
2011-09-282463.072478.192445.832453.92
2011-09-272410.212461.402405.952461.40
2011-09-262404.322410.742352.412374.12
2011-09-222406.242412.682374.082386.47
2011-09-212383.862436.592383.602427.23
2011-09-202384.882389.502363.312368.78
2011-09-162359.992408.572356.922407.76
2011-09-152303.232332.182301.772321.99
2011-09-142312.642321.662254.902255.68
2011-09-132311.362319.102301.102312.97
2011-09-122313.042320.452286.172286.17
2011-09-092368.752383.552355.132357.93
2011-09-082348.692369.812348.502365.02
2011-09-072302.482318.032292.122318.03
2011-09-062282.102286.912258.752260.46
2011-09-052315.392327.512285.432295.89
2011-09-022348.552364.652333.012345.20
2011-09-012368.252384.662358.162363.86
2011-08-312351.722355.962329.882339.68
2011-08-302372.842381.912348.402355.34
2011-08-292340.762364.042312.922344.57
2011-08-262310.032339.352307.482338.30
2011-08-252331.492345.672314.192320.16
2011-08-242347.242347.712285.032290.19
2011-08-232278.072317.502272.832313.85
2011-08-222250.862285.252244.082245.89
2011-08-192286.642286.752251.162256.69
2011-08-182390.932390.932329.892335.82
2011-08-172405.102408.892395.022399.45
2011-08-162415.492427.842413.852422.94
2011-08-152393.602409.602383.282404.58
2011-08-122386.382390.432333.542352.19
2011-08-112335.762356.992316.202354.06
2011-08-102405.092415.372355.552357.79
2011-08-092344.802367.722303.762367.25
2011-08-082425.372431.542381.602394.79
2011-08-052492.242493.322453.302461.26
2011-08-042563.652578.462532.902542.78
2011-08-032556.432556.692535.862542.59
2011-08-022617.352617.352593.352607.14
2011-08-012631.872661.202630.082647.56
2011-07-292616.962629.802589.842629.80
2011-07-282616.532632.272609.432625.83
2011-07-272645.202651.142629.942648.93
2011-07-262662.862670.832651.072664.79
2011-07-252659.312668.592644.542648.40
2011-07-222668.152689.602662.882684.67
2011-07-212639.382639.382624.022634.47
2011-07-202637.842653.672637.692651.77
2011-07-192611.302616.882597.992603.11
2011-07-152624.162637.412620.122632.81
2011-07-142618.972629.442603.442618.27
2011-07-132624.042640.432617.332623.06
2011-07-122646.042654.572631.202643.21
2011-07-112670.132685.202667.772683.31
2011-07-082709.682712.432691.022696.47
2011-07-072676.482687.272668.562680.15
2011-07-062662.112680.002648.282680.00
2011-07-052665.762672.482651.242658.92
2011-07-042674.092684.802657.352664.65
2011-07-012637.562669.282621.122650.91
2011-06-302626.962631.462609.622621.50
2011-06-292618.152620.752599.732618.36
2011-06-282604.272612.072590.752595.25
2011-06-272594.432600.002575.242581.42
2011-06-242625.192630.952594.442606.34
2011-06-232625.382626.202606.682608.74
2011-06-222650.912669.632649.822658.49
2011-06-212631.572638.592606.712638.59
2011-06-202595.622622.962595.622613.55
2011-06-172609.922621.552574.782588.15
2011-06-162606.512612.332592.662596.64
2011-06-152619.062636.862602.912634.43
2011-06-142583.712612.212578.352603.05
2011-06-132553.642589.692553.642582.00
2011-06-102597.562617.142582.962587.03
2011-06-092538.592579.252528.692577.49
2011-06-082528.672543.642517.692541.14
2011-06-072510.382541.302499.242539.88
2011-06-062507.912527.172492.692508.72
2011-06-032519.342533.632500.662507.52
2011-06-022527.842550.432524.372535.95
2011-06-012572.562576.242551.582576.24
2011-05-312530.792579.762524.562575.37
2011-05-302512.822534.162499.212527.69
2011-05-272498.362547.182498.362527.00
2011-05-262476.752510.052474.712507.77
2011-05-252488.112488.112446.842457.59
2011-05-242476.322497.662476.322493.17
2011-05-232510.242511.602481.512500.03
2011-05-202518.582536.672516.802520.04
2011-05-192546.942551.072509.232512.98
2011-05-182500.742548.342500.742541.70
2011-05-172492.862511.702486.012507.66
2011-05-162485.032518.672485.032503.88
2011-05-132494.172536.642473.482503.09
2011-05-122515.482515.482481.852483.36
2011-05-112558.822575.552551.042554.65
2011-05-102512.512531.052500.542530.65
2011-05-092532.582535.222507.302510.46
2011-05-062507.112535.282504.992531.73
2011-05-022522.942535.432514.332532.56
2011-04-282461.012494.122459.592492.23
2011-04-272441.462461.812429.172437.91
2011-04-262437.792437.962410.662417.66
2011-04-252459.932473.982445.072446.87
2011-04-222449.112474.392441.512456.88
2011-04-212460.112477.432456.412465.57
2011-04-202405.362445.352405.242439.60
2011-04-192392.372405.812380.232390.41
2011-04-182434.572444.832423.332423.33
2011-04-152424.402434.232405.652422.54
2011-04-142407.362430.112398.592425.58
2011-04-132399.772436.252396.772428.46
2011-04-122422.662424.572394.892409.58
2011-04-112458.962463.692443.082453.62
2011-04-082433.902480.592417.612472.72
2011-04-072486.062486.622444.022447.20
2011-04-062501.042508.812473.542476.71
2011-04-052513.812513.812468.982491.30
2011-04-042547.082562.812514.922514.92
2011-04-012549.652564.012528.322528.32
2011-03-312554.382561.082517.572561.07
2011-03-302473.142544.512470.292544.51
2011-03-292438.102468.182417.302459.99
2011-03-282480.892480.892436.062451.76
2011-03-252467.432473.272433.472450.61
2011-03-242456.442460.162433.812433.81
2011-03-232498.192500.212442.882458.16
2011-03-222473.452507.712463.872500.23
2011-03-182382.472444.392380.172419.75
2011-03-172332.272403.012279.662363.78
2011-03-162241.712394.702240.602383.18
2011-03-152436.902437.022129.892195.91
2011-03-142601.592617.192454.922485.88
2011-03-112656.302684.362654.622654.62
2011-03-102693.382699.642674.912683.76
2011-03-092699.952712.082688.282694.53
2011-03-082666.502689.642666.502683.49
2011-03-072685.492685.492650.412663.87
2011-03-042706.282721.092692.862698.92
2011-03-032659.362669.382652.432665.25
2011-03-022666.972673.802639.462644.36
2011-03-012689.202705.442682.722701.76
2011-02-282641.362678.672618.922676.65
2011-02-252606.392650.882601.952645.71
2011-02-242610.772623.842598.792604.76
2011-02-232624.442642.122607.692611.66
2011-02-222647.152651.302621.142639.09
2011-02-212670.762678.052662.582671.03
2011-02-182686.962694.522679.382683.11
2011-02-172710.692712.882687.172687.71
2011-02-162688.812708.322685.192696.85
2011-02-152726.022726.022689.862692.32
2011-02-142702.592737.872701.782736.04
2011-02-102669.842688.772663.942676.41
2011-02-092719.752720.292675.662681.09
2011-02-082723.082727.042711.322715.93
2011-02-072719.872725.982703.462711.64
2011-02-042693.482707.742677.202677.87
2011-02-032665.902677.282657.022672.51
2011-02-022678.622701.532675.232683.32
2011-02-012612.112658.592606.812647.47
2011-01-312594.192603.052569.302590.20
2011-01-282655.192657.322622.972627.93
2011-01-272656.322661.932635.822647.88
2011-01-262637.882645.732626.452636.72
2011-01-252634.902655.682621.412649.33
2011-01-242612.022628.322608.682623.24
2011-01-212636.872638.222598.962606.03
2011-01-202646.312649.602622.642625.52
2011-01-192669.222672.952658.802663.05
2011-01-182658.012670.592652.472658.39
2011-01-172698.942698.942664.442667.89
2011-01-142712.772716.092676.512676.51
2011-01-132727.802731.512707.162718.55
2011-01-122726.212728.332700.492704.01
2011-01-112716.012722.382704.622713.85
2011-01-072727.362740.312726.172733.65
2011-01-062709.062743.612709.062731.34
2011-01-052681.552693.322664.412670.32
2011-01-042645.692677.442635.122672.56

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。 

Twitter