業種別株価指数 精密機器 日足 時系列データ (2012年)

業種別株価指数 精密機器
 
 
始値 
高値 
安値 
終値 
2012-12-282432.872444.232429.752435.59
2012-12-272413.282428.862405.462410.80
2012-12-262378.912395.302368.662395.30
2012-12-252374.882383.372353.622364.01
2012-12-212366.192384.532326.562336.19
2012-12-202381.482390.372365.962367.28
2012-12-192367.752399.702359.052399.70
2012-12-182314.752341.692314.752338.61
2012-12-172348.412348.412306.112310.37
2012-12-142302.292323.762293.362313.08
2012-12-132284.892326.442282.042323.04
2012-12-122265.092270.422256.162257.19
2012-12-112233.112239.792228.292235.02
2012-12-102255.322255.322232.392236.54
2012-12-072238.272253.942235.322236.15
2012-12-062262.392265.392241.082254.22
2012-12-052219.702261.432219.432240.89
2012-12-042239.382239.382222.442230.83
2012-12-032266.662274.252251.532253.63
2012-11-302242.362268.802236.072257.88
2012-11-292228.462238.872218.002223.64
2012-11-282220.052230.372204.002204.00
2012-11-272235.062247.772220.682231.11
2012-11-262279.872288.612244.632244.68
2012-11-222221.672238.282213.282238.28
2012-11-212190.542199.782178.352187.31
2012-11-202189.872195.182171.892171.89
2012-11-192170.402179.642159.502173.89
2012-11-162090.382133.632090.332133.63
2012-11-152040.342072.362032.222071.24
2012-11-142036.662038.992023.122026.54
2012-11-132046.442054.922025.012033.55
2012-11-122041.582051.262024.642027.88
2012-11-092064.872068.652047.492060.72
2012-11-082068.262091.762068.262083.35
2012-11-072124.272125.272094.002103.26
2012-11-062126.792131.632103.092105.89
2012-11-052134.842143.012118.862128.18
2012-11-022171.772176.422141.872151.15
2012-11-012170.822179.162150.992178.96
2012-10-312169.612204.202167.692180.79
2012-10-302167.512182.422146.092146.39
2012-10-292185.812187.962158.182161.01
2012-10-262225.042225.412169.722170.80
2012-10-252199.742223.212199.742221.08
2012-10-242173.142208.372173.142191.62
2012-10-232209.992212.382182.062188.67
2012-10-222165.312205.832158.482196.38
2012-10-192197.762212.502181.152202.98
2012-10-182173.592195.842163.522193.06
2012-10-172174.652186.452145.312151.27
2012-10-162148.552152.122134.052150.69
2012-10-152108.622128.032103.132127.16
2012-10-122128.432137.632114.502120.88
2012-10-112103.722133.622103.722110.99
2012-10-102126.342134.772115.022121.33
2012-10-092194.112207.102162.322166.12
2012-10-052213.582221.082178.962192.92
2012-10-042206.982223.512195.752209.17
2012-10-032245.312249.972215.922219.55
2012-10-022273.592280.692257.192261.42
2012-10-012259.842263.732240.202253.26
2012-09-282293.012293.882251.462261.90
2012-09-272255.182287.712254.802287.02
2012-09-262273.472292.422272.962276.36
2012-09-252305.642328.632297.052314.67
2012-09-242304.732328.212298.892304.19
2012-09-212325.032331.762316.412317.73
2012-09-202322.602335.682299.152299.69
2012-09-192340.802353.202310.212340.26
2012-09-182353.592359.012328.372333.23
2012-09-142315.282346.822301.692333.95
2012-09-132273.482301.092265.612286.36
2012-09-122239.192276.742237.912276.74
2012-09-112235.932243.692225.712234.39
2012-09-102248.332254.242236.632247.83
2012-09-072266.272270.142245.342262.03
2012-09-062238.102238.102211.562225.15
2012-09-052268.892273.722241.882244.47
2012-09-042268.812289.432252.792284.73
2012-09-032295.222312.012279.512281.38
2012-08-312320.832335.742302.672304.80
2012-08-302356.482356.482336.362345.88
2012-08-292354.282365.492342.732360.90
2012-08-282388.532393.102344.302356.95
2012-08-272378.472382.252360.492367.09
2012-08-242342.712363.412335.062354.98
2012-08-232344.302381.012338.692374.24
2012-08-222359.882366.042338.112355.35
2012-08-212368.612369.742354.202357.15
2012-08-202371.692373.702348.172357.44
2012-08-172333.802355.752329.442351.41
2012-08-162298.062330.782297.192329.64
2012-08-152298.282300.392282.762295.98
2012-08-142286.452290.722272.932290.72
2012-08-132260.562280.602259.532276.31
2012-08-102256.702271.802244.222258.45
2012-08-092296.902298.662233.852268.24
2012-08-082297.762325.942293.892300.43
2012-08-072267.422269.812237.422262.12
2012-08-062273.792296.342269.632283.18
2012-08-032225.642235.232217.402230.57
2012-08-022256.612278.312250.022262.74
2012-08-012262.482263.792234.002252.95
2012-07-312255.132297.982247.452287.36
2012-07-302262.662264.542232.712247.53
2012-07-272224.032231.492208.062226.40
2012-07-262180.722191.782168.962186.18
2012-07-252186.272189.252152.722163.94
2012-07-242209.512219.352194.692210.32
2012-07-232254.392265.462219.282220.23
2012-07-202316.302321.922277.502278.29
2012-07-192302.332319.482286.802310.87
2012-07-182295.162305.052282.322285.81
2012-07-172290.042296.232271.392280.41
2012-07-132271.042298.832261.102290.59
2012-07-122308.422308.422275.282278.03
2012-07-112315.362319.922299.302309.98
2012-07-102356.042356.602313.832316.76
2012-07-092367.292378.292354.682357.40
2012-07-062396.502406.532378.822392.94
2012-07-052379.252402.632379.252393.30
2012-07-042379.982390.262373.182374.70
2012-07-032345.492373.902345.492366.29
2012-07-022359.722359.722338.372339.51
2012-06-292298.982351.922294.712342.40
2012-06-282292.972313.042286.722310.06
2012-06-272275.002275.002242.312269.83
2012-06-262277.982286.502262.702274.47
2012-06-252311.362311.362291.012294.28
2012-06-222280.352306.312280.352301.24
2012-06-212279.522303.102273.992295.13
2012-06-202292.412294.732276.592284.32
2012-06-192282.752283.972258.882263.55
2012-06-182278.312293.272272.672290.30
2012-06-152247.532252.122229.832231.67
2012-06-142224.692240.032220.252236.38
2012-06-132228.552237.602225.242234.40
2012-06-122193.352226.712187.652220.77
2012-06-112244.262250.172229.192239.09
2012-06-082250.962254.442196.322205.16
2012-06-072242.922257.482232.172252.97
2012-06-062186.772219.692180.572210.69
2012-06-052146.762166.372140.922164.31
2012-06-042134.712136.342103.412122.79
2012-06-012168.952177.572155.052168.12
2012-05-312140.122182.862134.662182.86
2012-05-302166.372180.822142.862167.19
2012-05-292129.252152.242116.432150.62
2012-05-282134.552148.442116.832129.82
2012-05-252154.292156.032125.842131.62
2012-05-242133.692149.192113.922132.83
2012-05-232191.652191.652144.192148.99
2012-05-222207.812209.042185.182198.29
2012-05-212176.722202.382174.532179.56
2012-05-182216.062216.252175.562180.23
2012-05-172239.372262.552222.932261.57
2012-05-162267.842267.842229.812245.27
2012-05-152315.212319.432263.282284.33
2012-05-142344.182344.182320.892330.40
2012-05-112345.742376.402341.352355.66
2012-05-102306.312346.602306.312332.21
2012-05-092339.142341.582308.182313.43
2012-05-082363.152365.782343.942354.99
2012-05-072348.512361.332331.542349.18
2012-05-022416.042416.452393.132395.86
2012-05-012429.942431.862393.532399.37
2012-04-272464.062483.652428.372440.47
2012-04-262463.652468.052446.262453.66
2012-04-252437.102452.292424.362443.43
2012-04-242396.382416.022389.902407.24
2012-04-232425.222439.832398.972408.68
2012-04-202399.352412.692385.442410.11
2012-04-192405.202408.632393.192400.88
2012-04-182412.062430.072407.642424.70
2012-04-172372.552386.662362.702368.58
2012-04-162395.142404.442381.052383.63
2012-04-132432.362435.882423.622426.61
2012-04-122413.792420.832399.862415.99
2012-04-112385.902426.452382.882418.74
2012-04-102426.642439.062413.342421.84
2012-04-092420.522435.522412.362418.16
2012-04-062447.002457.472437.262448.02
2012-04-052455.002478.272432.222462.60
2012-04-042518.282522.212469.622473.85
2012-04-032510.242519.552496.572514.14
2012-04-022554.892558.512524.812524.81
2012-03-302564.622565.942539.602549.90
2012-03-292552.522560.472538.992551.09
2012-03-282562.052574.822544.082561.74
2012-03-272553.442582.062551.662582.06
2012-03-262524.482534.662512.422518.38
2012-03-232514.032530.782510.032525.60
2012-03-222509.502536.102507.762532.41
2012-03-212515.932522.172504.842511.15
2012-03-192554.742559.542539.692540.67
2012-03-162533.812547.332531.272542.54
2012-03-152507.942531.382507.692527.41
2012-03-142507.292517.762497.942497.94
2012-03-132478.932489.232459.452463.84
2012-03-122484.832489.492467.742468.72
2012-03-092458.832475.082443.382457.63
2012-03-082420.552435.682416.612435.60
2012-03-072368.492397.202363.332395.71
2012-03-062395.022413.492385.422400.41
2012-03-052412.742421.682387.842391.91
2012-03-022451.782455.242414.532425.81
2012-03-012464.402484.142416.502431.66
2012-02-292477.372488.502445.262449.91
2012-02-282406.322456.032404.202454.34
2012-02-272462.352465.252425.882427.56
2012-02-242439.382447.792417.662446.86
2012-02-232436.982448.032420.922441.98
2012-02-222407.722428.032406.322425.05
2012-02-212377.002399.442376.852392.68
2012-02-202397.972402.632380.552383.81
2012-02-172356.782380.182356.782360.31
2012-02-162324.102336.422315.932322.31
2012-02-152314.842351.322314.272342.04
2012-02-142287.602317.252282.162306.92
2012-02-132282.072304.172275.482296.16
2012-02-102298.412301.372280.422284.83
2012-02-092284.032298.312278.492292.49
2012-02-082279.242288.912271.992287.05
2012-02-072257.012262.212250.812258.45
2012-02-062212.052264.602210.662256.62
2012-02-032194.382200.362180.302183.15
2012-02-022192.362200.522188.882198.46
2012-02-012177.322191.092173.602180.41
2012-01-312188.422190.722177.992182.11
2012-01-302192.392199.302174.002182.24
2012-01-272196.642207.242191.452197.60
2012-01-262200.032200.032184.812193.34
2012-01-252181.462207.762178.152201.71
2012-01-242177.832186.642159.712162.61
2012-01-232166.532180.782160.902168.68
2012-01-202171.852174.902150.122164.74
2012-01-192130.442151.692130.442141.32
2012-01-182088.202127.972088.202114.52
2012-01-172081.492088.142074.982083.54
2012-01-162099.462099.462073.852079.12
2012-01-132113.142119.322105.392114.20
2012-01-122107.762115.102089.462095.08
2012-01-112115.992121.372101.612110.89
2012-01-102099.882140.812099.882118.49
2012-01-062100.742101.072072.832077.14
2012-01-052114.912114.912097.222106.30
2012-01-042109.332121.982109.332116.33

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