業種別株価指数 精密機器 日足 時系列データ (2014年)

業種別株価指数 精密機器
 
 
始値 
高値 
安値 
終値 
2014-12-304239.634239.634161.034161.03
2014-12-294301.964307.894197.224248.92
2014-12-264253.564277.234251.314271.26
2014-12-254258.184286.764250.654263.27
2014-12-244282.164288.144261.114272.33
2014-12-224254.864269.054220.584247.44
2014-12-194211.694233.344177.034220.94
2014-12-184156.374202.794130.044140.39
2014-12-174036.354109.564027.044083.21
2014-12-164090.214098.314044.954055.16
2014-12-154164.714189.664141.684150.70
2014-12-124206.004283.134205.514227.78
2014-12-114161.654196.574130.274182.74
2014-12-104274.214301.844203.814232.33
2014-12-094373.994380.534307.504317.17
2014-12-084421.714434.254388.644402.01
2014-12-054400.994408.124366.414402.26
2014-12-044397.344426.814375.364421.59
2014-12-034365.264413.904365.264370.42
2014-12-024252.844334.554250.954325.34
2014-12-014235.944302.994230.984268.70
2014-11-284166.874200.514153.594199.82
2014-11-274136.224172.794129.864129.86
2014-11-264177.694182.424151.754151.75
2014-11-254215.904215.904163.174167.88
2014-11-214159.574191.174134.274184.44
2014-11-204180.894180.894140.274148.71
2014-11-194200.714215.514142.334145.25
2014-11-184139.044194.644139.044193.18
2014-11-174195.084200.584083.834095.75
2014-11-144176.394222.134154.304222.13
2014-11-134121.894155.324091.374153.87
2014-11-124100.974165.854093.134110.69
2014-11-114009.714080.164008.484072.42
2014-11-103988.363993.753946.323980.88
2014-11-074004.144023.023999.764018.82
2014-11-064013.154030.603963.333977.28
2014-11-053979.704029.463979.704018.88
2014-11-043930.664030.153930.174001.32
2014-10-313698.743902.083697.443857.78
2014-10-303609.773667.423607.413639.06
2014-10-293593.383628.523583.413610.46
2014-10-283533.933561.883528.873549.66
2014-10-273555.113557.643530.533545.96
2014-10-243548.493563.143514.753530.27
2014-10-233490.583517.743477.763500.96
2014-10-223485.323515.413469.603514.91
2014-10-213505.213516.013433.543436.63
2014-10-203427.533505.713425.283505.38
2014-10-173426.493439.423359.493359.84
2014-10-163418.673435.903372.743407.17
2014-10-153451.043490.753428.923486.60
2014-10-143477.363477.483427.913429.78
2014-10-103549.153557.003514.713543.20
2014-10-093659.253666.113591.483595.35
2014-10-083648.173658.863628.353636.47
2014-10-073715.753732.273699.803705.81
2014-10-063713.333730.853687.063713.74
2014-10-033625.603667.903625.603662.10
2014-10-023699.953722.903649.663655.20
2014-10-013793.153799.703749.813752.92
2014-09-303796.723796.723753.133784.35
2014-09-293815.523815.523780.083792.36
2014-09-263788.273809.503776.203787.79
2014-09-253780.113826.993777.553826.99
2014-09-243743.643766.783729.743763.59
2014-09-223763.453778.193749.873769.54
2014-09-193758.683778.073743.823765.88
2014-09-183722.893750.223721.623739.06
2014-09-173704.023716.533681.373681.37
2014-09-163679.513706.343674.283701.18
2014-09-123655.533690.353655.533681.08
2014-09-113674.863679.403659.813669.23
2014-09-103644.373664.253631.453661.02
2014-09-093664.043664.973646.923653.27
2014-09-083642.633671.653631.363656.63
2014-09-053684.553684.553636.723644.20
2014-09-043652.723666.473649.503653.46
2014-09-033677.643690.273660.183661.77
2014-09-023606.043667.823605.963650.33
2014-09-013597.443606.193587.743600.11
2014-08-293585.233600.183577.583596.40
2014-08-283579.163589.373560.693584.84
2014-08-273592.653608.243571.103594.63
2014-08-263615.823619.473591.833594.84
2014-08-253610.513622.603590.503617.61
2014-08-223616.973619.763566.033576.93
2014-08-213584.953617.403581.813612.29
2014-08-203563.673566.183552.133554.28
2014-08-193558.043567.763546.263557.56
2014-08-183535.763540.313517.993523.53
2014-08-153544.383553.203530.653542.63
2014-08-143536.573548.823523.443541.39
2014-08-133491.063531.643488.443518.25
2014-08-123487.163502.823480.753500.99
2014-08-113428.703469.433416.533464.89
2014-08-083528.973535.533406.563406.56
2014-08-073567.343570.503518.233566.31
2014-08-063550.383559.703533.093544.50
2014-08-053592.663600.693551.753553.19
2014-08-043572.303599.893570.493581.29
2014-08-013576.833598.153570.863577.93
2014-07-313626.973631.123599.053601.61
2014-07-303603.403626.623599.243618.28
2014-07-293577.933602.743562.733581.43
2014-07-283557.803597.433557.803566.21
2014-07-253550.753584.623543.183584.31
2014-07-243553.433558.283521.333533.91
2014-07-233565.233574.673542.713550.71
2014-07-223539.663565.363529.353547.81
2014-07-183507.223508.993479.103507.01
2014-07-173571.453577.433541.273549.83
2014-07-163548.523566.803540.303555.51
2014-07-153563.463592.613562.113563.49
2014-07-143512.103561.903511.233551.94
2014-07-113475.983509.953475.983503.67
2014-07-103546.173550.053517.743518.02
2014-07-093537.333556.583534.493551.53
2014-07-083562.203583.953539.033566.86
2014-07-073602.223606.733583.153583.15
2014-07-043593.803602.323575.793592.38
2014-07-033580.693582.113556.663560.37
2014-07-023571.493584.183560.413562.49
2014-07-013513.733572.453506.083562.35
2014-06-303497.263509.113482.923501.77
2014-06-273520.943521.143464.013479.18
2014-06-263534.933542.813515.513526.63
2014-06-253536.763551.023525.103525.31
2014-06-243552.953571.393532.923556.36
2014-06-233540.773581.063540.773547.14
2014-06-203498.013525.193484.853522.34
2014-06-193478.633511.643464.283503.49
2014-06-183438.853492.963430.973488.38
2014-06-173425.203452.353418.143431.96
2014-06-163428.223440.103392.203412.91
2014-06-133366.563428.733366.563419.86
2014-06-123373.763412.553373.003396.42
2014-06-113392.683419.343387.793417.72
2014-06-103426.733438.203394.033401.54
2014-06-093457.323457.323424.693425.51
2014-06-063442.713451.213427.433439.01
2014-06-053408.553436.613406.473431.99
2014-06-043422.083422.083381.043397.31
2014-06-033424.223442.263416.423423.89
2014-06-023372.613420.093372.613415.80
2014-05-303336.183345.873320.963327.76
2014-05-293301.413336.833292.413329.19
2014-05-283303.543330.933293.093312.66
2014-05-273286.093336.013283.823306.58
2014-05-263283.273292.243269.403290.43
2014-05-233218.313251.933218.313237.96
2014-05-223177.833213.533160.583203.67
2014-05-213136.093164.533136.093157.81
2014-05-203193.033194.343163.743169.86
2014-05-193210.883219.003179.283180.14
2014-05-163197.333203.293166.803194.57
2014-05-153246.903247.883216.993239.72
2014-05-143264.543282.683249.763282.68
2014-05-133289.243296.353253.793277.21
2014-05-123250.523281.613236.373251.22
2014-05-093206.953251.143206.953244.53
2014-05-083214.373267.873214.373235.71
2014-05-073214.753214.753134.433196.63
2014-05-023255.403273.523229.083236.13
2014-05-013219.433260.593213.073256.13
2014-04-303233.923236.743181.773200.08
2014-04-283189.063210.583172.763202.65
2014-04-253234.733251.883208.063224.07
2014-04-243265.903269.883219.723236.45
2014-04-233260.523267.963246.563262.36
2014-04-223250.593271.853220.133220.50
2014-04-213221.913254.553220.313227.01
2014-04-183229.423232.813206.533223.46
2014-04-173227.963245.583208.933217.43
2014-04-163135.823208.603135.823206.84
2014-04-153138.333139.943100.053104.57
2014-04-143105.603133.473097.623105.84
2014-04-113139.083151.883107.243124.37
2014-04-103231.563245.653184.153198.92
2014-04-093210.553218.363154.453183.98
2014-04-083312.563312.563251.113260.03
2014-04-073364.213364.723307.543315.87
2014-04-043396.423396.423363.683375.22
2014-04-033405.983434.893403.063404.10
2014-04-023371.493395.373363.033366.78
2014-04-013373.963392.763348.213362.70
2014-03-313402.753402.753343.493382.46
2014-03-283396.963439.023390.953412.81
2014-03-273334.153438.173312.033428.55
2014-03-263315.913355.423306.603353.00
2014-03-253307.273335.553283.613295.95
2014-03-243235.513348.503229.773325.62
2014-03-203304.923314.143220.373220.37
2014-03-193307.873348.953281.443295.37
2014-03-183293.643327.533279.763299.12
2014-03-173243.063269.773239.073254.77
2014-03-143344.343347.203275.983289.45
2014-03-133414.823441.063406.503412.21
2014-03-123435.003439.143396.203407.00
2014-03-113495.113507.493473.483491.24
2014-03-103462.153486.793453.213477.21
2014-03-073480.353481.143443.843466.19
2014-03-063428.783464.453401.993457.03
2014-03-053411.713435.213402.733413.00
2014-03-043305.623371.093305.623367.63
2014-03-033357.643361.963304.763330.73
2014-02-283373.243404.383364.433395.93
2014-02-273348.433381.963325.253363.89
2014-02-263345.633374.063339.953347.48
2014-02-253351.213354.553329.693348.59
2014-02-243306.953347.693262.683310.87
2014-02-213292.963338.453292.963325.60
2014-02-203322.373322.373242.253246.89
2014-02-193327.023339.123307.373333.69
2014-02-183263.833349.663258.263337.77
2014-02-173253.773266.783228.633249.85
2014-02-143291.243329.003216.723252.39
2014-02-133354.313366.733285.833300.52
2014-02-123348.403376.583326.423361.26
2014-02-103293.453322.523268.233317.52
2014-02-073210.713251.173200.243246.13
2014-02-063124.613177.233119.003160.41
2014-02-053114.693135.333072.283116.29
2014-02-043196.843203.593073.473073.47
2014-02-033281.783334.523248.223248.22
2014-01-313301.303306.733233.143282.16
2014-01-303316.493316.493253.143283.09
2014-01-293328.933378.413318.633378.41
2014-01-283281.373314.543267.713289.61
2014-01-273315.993316.393279.423303.73
2014-01-243396.473396.473354.563379.01
2014-01-233482.273490.463430.653432.25
2014-01-223422.663461.793400.943451.38
2014-01-213416.483457.443416.483436.27
2014-01-203458.853458.853391.973400.56
2014-01-173434.673473.543434.273461.21
2014-01-163459.463475.393438.353445.02
2014-01-153415.483442.093403.423440.31
2014-01-143417.113433.923390.613400.06
2014-01-103440.803489.623438.933485.80
2014-01-093496.983496.983451.153474.09
2014-01-083458.383503.833455.353503.83
2014-01-073447.503455.713415.293424.11
2014-01-063475.063486.943446.163463.19

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