業種別株価指数 精密機器 日足 時系列データ (2013年)

業種別株価指数 精密機器
 
 
始値 
高値 
安値 
終値 
2013-12-303482.103489.873471.353485.23
2013-12-273451.633453.613426.673452.36
2013-12-263437.143462.803431.653451.89
2013-12-253421.463434.153417.373427.61
2013-12-243456.673469.233426.133435.58
2013-12-203453.403463.493439.743463.49
2013-12-193469.023489.233459.073469.33
2013-12-183374.043421.433364.413419.01
2013-12-173397.233406.053370.093377.58
2013-12-163419.033419.103354.743367.03
2013-12-133417.413452.943392.193416.98
2013-12-123423.383426.913393.383413.79
2013-12-113481.853497.963429.173467.99
2013-12-103509.833517.403493.993511.20
2013-12-093462.353489.103451.593488.60
2013-12-063333.253415.863333.253408.79
2013-12-053401.963420.843346.283353.42
2013-12-043377.543409.213358.393389.13
2013-12-033439.953444.973416.913432.17
2013-12-023457.963463.413431.183440.71
2013-11-293464.983466.713419.763453.54
2013-11-283432.303465.583427.543465.58
2013-11-273376.703421.443376.703403.56
2013-11-263388.453413.913377.163398.89
2013-11-253381.113409.263378.103405.58
2013-11-223371.753384.713339.333356.35
2013-11-213275.683333.523275.683330.76
2013-11-203283.393292.413265.023274.48
2013-11-193258.183291.203258.183281.73
2013-11-183272.883277.893243.123269.77
2013-11-153223.793286.243217.583276.34
2013-11-143187.853252.073184.643216.79
2013-11-133167.793191.573165.343181.76
2013-11-123144.353174.843143.843174.84
2013-11-113140.243147.623104.193146.41
2013-11-083121.463140.223114.543135.70
2013-11-073187.913192.873155.613161.20
2013-11-063130.873196.893130.873172.97
2013-11-053116.263130.683093.533115.12
2013-11-013138.953170.973081.933094.59
2013-10-313128.583138.053104.983108.51
2013-10-303106.803132.743102.853132.74
2013-10-293081.133098.853064.353087.70
2013-10-283090.733110.913057.053107.50
2013-10-253111.033120.103050.933053.10
2013-10-243077.183117.833065.533112.94
2013-10-233158.043168.613084.663084.66
2013-10-223132.423146.393125.513140.12
2013-10-213125.163143.323124.893142.28
2013-10-183113.163125.923097.833109.09
2013-10-173117.113121.703089.983110.55
2013-10-163086.913090.923067.303083.75
2013-10-153103.083105.763067.253081.56
2013-10-113075.063110.543074.753092.73
2013-10-102986.353024.472971.763024.47
2013-10-092911.142982.232898.342977.35
2013-10-082917.072945.562907.662934.67
2013-10-072985.152986.692920.252932.70
2013-10-042969.792993.072940.932973.28
2013-10-032988.143024.632981.363000.24
2013-10-023049.813062.762962.302975.93
2013-10-013061.673079.483050.903060.16
2013-09-303051.763073.383038.213058.97
2013-09-273124.633125.213098.683108.70
2013-09-263076.933121.693036.793121.69
2013-09-253089.103099.033077.143078.92
2013-09-243082.393096.803065.593085.74
2013-09-203092.923126.823083.243124.85
2013-09-193074.753096.783056.523096.33
2013-09-183012.673059.183012.673039.05
2013-09-172985.593006.692973.132982.78
2013-09-132960.342980.222935.242974.19
2013-09-122985.402997.912961.922971.74
2013-09-113002.963021.792995.583002.89
2013-09-102979.132999.572972.982993.93
2013-09-092985.772992.782939.962961.64
2013-09-062946.062954.892910.722920.96
2013-09-052930.382932.742904.982923.07
2013-09-042894.772911.152866.802900.95
2013-09-032878.322922.452876.172922.45
2013-09-022854.002865.172837.222844.25
2013-08-302908.632910.042848.422858.94
2013-08-292889.262897.812870.672884.69
2013-08-282862.792881.252833.022869.34
2013-08-272915.572942.602908.882914.42
2013-08-262939.022942.922920.752936.04
2013-08-232902.652938.952897.472925.67
2013-08-222889.642895.372828.662874.37
2013-08-212887.262910.822867.622898.11
2013-08-202920.782940.412868.822875.33
2013-08-192920.302944.242900.422944.24
2013-08-162896.822928.462888.482917.99
2013-08-152945.062968.982926.642934.25
2013-08-142911.912951.892895.142951.89
2013-08-132901.832913.722859.972891.45
2013-08-122862.062898.862849.012873.18
2013-08-092944.382948.102843.592867.99
2013-08-082986.813036.502944.862960.24
2013-08-073062.403062.452992.752993.30
2013-08-063094.913119.993033.983119.99
2013-08-053111.773118.773080.283092.31
2013-08-023106.823126.933052.873126.93
2013-08-013009.633061.833002.903061.83
2013-07-313013.593048.862999.743017.13
2013-07-302987.623064.392975.393048.47
2013-07-293052.293073.672987.222991.21
2013-07-263134.743148.973084.983097.65
2013-07-253208.883209.853168.773177.43
2013-07-243225.933239.163207.023219.58
2013-07-233210.563255.443210.563236.98
2013-07-223245.863248.013195.903223.43
2013-07-193252.713256.163170.663192.52
2013-07-183190.753229.093184.963227.31
2013-07-173181.303189.273160.733186.19
2013-07-163192.213204.843171.763201.71
2013-07-123158.553210.893148.243154.95
2013-07-113129.223164.793109.723140.48
2013-07-103162.603169.273132.113157.03
2013-07-093174.663175.583112.203158.62
2013-07-083230.743233.573161.833165.29
2013-07-053173.933198.643172.133196.76
2013-07-043170.143192.103144.293146.88
2013-07-033191.863191.863152.413162.61
2013-07-023149.533176.283132.103176.28
2013-07-013092.083116.763076.343116.43
2013-06-283044.203123.563030.763087.29
2013-06-272981.993016.772947.933012.88
2013-06-263048.793048.792947.572950.66
2013-06-253024.163068.942959.603016.88
2013-06-243099.763101.232999.133007.84
2013-06-212955.963079.442933.193053.83
2013-06-203030.053048.692993.533006.58
2013-06-193108.743113.583044.353073.54
2013-06-183051.163079.373029.863054.31
2013-06-172957.623049.362939.743047.45
2013-06-143002.683050.792961.852970.48
2013-06-133069.323076.952926.952949.50
2013-06-123069.413127.983046.123114.74
2013-06-113166.683166.683083.593120.48
2013-06-103058.283153.753058.283151.15
2013-06-072960.563049.412901.512993.43
2013-06-063029.783106.682995.213002.51
2013-06-053165.543208.363061.843061.84
2013-06-043095.533189.603094.073176.96
2013-06-033206.383221.113125.473135.04
2013-05-313279.563311.743250.433262.11
2013-05-303274.203324.893220.503237.53
2013-05-293368.833369.703308.613324.67
2013-05-283223.133328.333223.133309.47
2013-05-273334.673338.113265.363282.53
2013-05-243350.353421.023200.943360.26
2013-05-233524.853596.383315.443315.44
2013-05-223456.763520.723453.233493.40
2013-05-213404.063458.033402.693443.57
2013-05-203417.403439.723407.983422.36
2013-05-173348.413398.813331.223393.67
2013-05-163339.823401.593298.053375.54
2013-05-153288.123322.183280.363306.56
2013-05-143246.203265.673232.103232.10
2013-05-133217.363251.493216.033237.57
2013-05-103068.963185.543065.463178.83
2013-05-093078.093079.623008.483010.13
2013-05-082996.463091.722996.463054.77
2013-05-072960.992988.112956.282981.08
2013-05-022898.652910.472888.662903.67
2013-05-012892.502911.922876.222902.60
2013-04-302891.712905.762866.692891.05
2013-04-262919.762919.762876.942895.61
2013-04-252891.252913.092875.412905.45
2013-04-242885.222900.592878.472899.18
2013-04-232852.292857.792837.282844.58
2013-04-222825.112865.052825.112851.90
2013-04-192769.962788.902761.022785.90
2013-04-182760.102788.232736.332759.80
2013-04-172760.672785.002760.672779.12
2013-04-162688.042740.772688.042726.71
2013-04-152755.092773.792747.342750.72
2013-04-122807.982807.982770.712785.97
2013-04-112816.612819.212783.772810.59
2013-04-102704.272779.532704.272773.15
2013-04-092695.482705.532674.822694.85
2013-04-082678.702700.112650.892660.85
2013-04-052663.142692.162619.692628.89
2013-04-042533.842623.922512.312623.92
2013-04-032549.792567.952529.952567.95
2013-04-022560.692560.692509.772536.44
2013-04-012636.012636.012590.342590.72
2013-03-292638.042651.762635.152641.78
2013-03-282677.442677.892625.302636.76
2013-03-272677.122682.672657.282682.64
2013-03-262663.442682.282660.882667.85
2013-03-252703.032703.732675.572678.37
2013-03-222709.482713.802665.822665.82
2013-03-212726.402744.892720.412731.31
2013-03-192689.062711.262682.042706.84
2013-03-182666.542682.132656.542656.54
2013-03-152672.152693.262667.462693.26
2013-03-142644.062658.102638.882651.80
2013-03-132616.412653.472614.602625.25
2013-03-122650.182657.372631.692631.69
2013-03-112638.202644.812618.192633.56
2013-03-082610.512623.752596.282619.77
2013-03-072594.332612.272587.262590.07
2013-03-062536.012570.582531.322570.58
2013-03-052518.652535.202510.532523.86
2013-03-042545.352545.352506.282508.82
2013-03-012517.402545.132517.402539.63
2013-02-282506.142540.182501.562531.90
2013-02-272523.952525.102493.232493.23
2013-02-262559.312559.992527.342529.75
2013-02-252591.362605.842588.262600.49
2013-02-222523.352545.162504.122544.09
2013-02-212569.062572.592537.842542.15
2013-02-202572.282581.022567.992576.32
2013-02-192521.552551.542517.592548.02
2013-02-182523.962542.292519.202539.96
2013-02-152499.202508.932474.302495.21
2013-02-142503.502521.722499.792511.18
2013-02-132529.182529.182492.982506.39
2013-02-122554.252577.402535.472537.68
2013-02-082529.512564.672516.092523.06
2013-02-072692.402694.692556.822562.95
2013-02-062691.332733.892682.242716.25
2013-02-052657.152676.412645.602657.33
2013-02-042681.002695.492671.152691.97
2013-02-012670.982681.542650.122654.96
2013-01-312653.412670.882629.382660.88
2013-01-302624.912654.072614.762652.73
2013-01-292581.182628.642575.562612.17
2013-01-282632.252632.252588.432602.24
2013-01-252614.292620.362597.372620.36
2013-01-242552.382588.032541.802583.77
2013-01-232589.212602.412572.082572.08
2013-01-222597.282626.362574.252605.88
2013-01-212609.382610.702574.732579.80
2013-01-182564.212601.032560.672598.70
2013-01-172550.932561.192487.002525.15
2013-01-162589.712593.712534.762536.97
2013-01-152613.782616.002585.012601.97
2013-01-112570.392589.552561.342582.41
2013-01-102499.482535.652489.962533.74
2013-01-092446.372491.052442.592480.46
2013-01-082480.302493.342458.482460.38
2013-01-072528.042528.042487.172492.85
2013-01-042486.342529.472486.322505.70

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