業種別株価指数 精密機器 日足 時系列データ (2015年)

業種別株価指数 精密機器
 
 
始値 
高値 
安値 
終値 
2015-12-304915.604947.504909.244919.91
2015-12-294834.464897.434820.154888.44
2015-12-284826.034849.984793.514838.83
2015-12-254797.264829.594787.664798.14
2015-12-244874.364886.694788.934792.63
2015-12-224863.114863.934824.874834.05
2015-12-214832.404871.594798.954854.18
2015-12-184952.225067.734895.564897.55
2015-12-174933.374986.254933.314940.37
2015-12-164825.554856.674790.454856.67
2015-12-154806.514815.384743.954745.31
2015-12-144784.844817.614726.184813.50
2015-12-114817.924886.384817.924860.33
2015-12-104838.844862.054814.144824.20
2015-12-094959.194979.664892.644910.70
2015-12-084980.454999.484927.094938.59
2015-12-075003.625016.334988.824989.80
2015-12-044959.144975.874919.594925.51
2015-12-035013.145049.925003.585035.10
2015-12-025024.635027.844989.405009.71
2015-12-015030.135047.365019.755047.36
2015-11-305044.235052.644998.565006.11
2015-11-275055.525060.995002.515030.62
2015-11-265055.335090.865036.685047.13
2015-11-255010.315010.494977.785004.01
2015-11-245065.365078.275024.735051.74
2015-11-205019.865045.885003.895045.88
2015-11-195023.755057.125012.545048.81
2015-11-185042.875053.114975.124975.45
2015-11-175021.595062.405015.445017.93
2015-11-164906.744990.744902.064957.74
2015-11-134940.274978.034927.044973.31
2015-11-124975.414988.774953.884962.74
2015-11-114980.775004.764972.134984.00
2015-11-104923.865021.514923.865011.54
2015-11-094853.905019.494850.954976.14
2015-11-064752.094801.114733.014783.03
2015-11-054711.734753.924690.314730.46
2015-11-044713.514755.604704.744708.35
2015-11-024677.604702.404631.824648.20
2015-10-304664.634759.524655.694720.78
2015-10-294536.344655.454507.174635.62
2015-10-284471.624515.554466.484496.60
2015-10-274503.964522.154468.294470.30
2015-10-264521.344541.704495.884497.59
2015-10-234453.494493.784445.044470.22
2015-10-224379.204419.984361.114377.42
2015-10-214321.734442.144321.734432.96
2015-10-204357.744360.134328.854344.28
2015-10-194352.924366.664305.854322.00
2015-10-164352.474378.034333.124346.99
2015-10-154218.704304.904196.804284.84
2015-10-144281.694296.504201.804226.23
2015-10-134318.224347.794292.764298.02
2015-10-094316.074341.764303.264341.03
2015-10-084410.414424.254290.794298.60
2015-10-074393.604400.744314.304382.33
2015-10-064368.454436.134367.844383.90
2015-10-054264.894323.514251.704304.37
2015-10-024159.514236.474146.894221.91
2015-10-014137.284248.294136.334218.11
2015-09-304040.704099.414028.014077.81
2015-09-294111.134121.743943.183962.05
2015-09-284221.554234.394149.704175.52
2015-09-254139.724223.684130.234223.68
2015-09-244180.504221.354132.764132.76
2015-09-184289.264293.904213.184224.20
2015-09-174315.944318.284286.444304.04
2015-09-164333.084348.744286.404313.01
2015-09-154311.994340.534280.574280.57
2015-09-144338.914352.794254.784258.78
2015-09-114284.374333.844274.324308.94
2015-09-104322.704328.164236.544312.99
2015-09-094193.284399.244192.934399.24
2015-09-084252.674255.464116.224119.54
2015-09-074232.704274.064178.794242.52
2015-09-044374.984375.504219.524257.47
2015-09-034381.154419.524329.734331.17
2015-09-024300.054395.584277.804308.50
2015-09-014562.594562.594365.404365.40
2015-08-314571.504614.234546.294607.04
2015-08-284593.664641.844575.674606.46
2015-08-274459.894563.344457.334510.16
2015-08-264304.424406.404288.884381.28
2015-08-254345.274512.684243.524283.68
2015-08-244593.594598.954422.594424.46
2015-08-214762.584771.354673.464675.67
2015-08-204850.054916.884839.254839.25
2015-08-194925.344957.644864.734871.97
2015-08-185000.265003.714951.394951.88
2015-08-174970.135021.674964.715013.37
2015-08-144987.135018.974971.244985.12
2015-08-134928.924980.114901.244963.47
2015-08-124993.065021.594903.154955.37
2015-08-115064.405076.674982.095026.74
2015-08-104982.215031.684970.305029.88
2015-08-074938.664999.274911.794991.36
2015-08-064933.374971.474919.584944.73
2015-08-054833.904959.884833.904915.28
2015-08-044770.304826.404770.304802.63
2015-08-034833.524834.564765.484809.33
2015-07-314785.364836.834784.764832.64
2015-07-304809.144842.874775.024786.98
2015-07-294718.654775.534653.914749.26
2015-07-284646.794696.884615.264669.45
2015-07-274716.494722.774652.334671.79
2015-07-244748.714788.954744.134747.69
2015-07-234795.784812.694764.054778.31
2015-07-224757.334801.744733.304774.58
2015-07-214757.774784.404739.894777.53
2015-07-174750.194760.734730.904747.89
2015-07-164740.144744.964702.274738.68
2015-07-154657.854719.194657.854710.48
2015-07-144653.234665.284611.154627.25
2015-07-134585.534635.264576.014614.85
2015-07-104572.224603.824536.744541.63
2015-07-094463.644543.934374.304543.38
2015-07-084650.994655.314536.214536.21
2015-07-074647.654673.864639.014652.03
2015-07-064596.894644.624587.104610.79
2015-07-034614.484666.834600.054663.32
2015-07-024607.594635.164584.044595.02
2015-07-014537.004562.384511.384554.09
2015-06-304501.614525.224490.584522.67
2015-06-294549.504556.174496.424505.93
2015-06-264632.674638.704595.794627.23
2015-06-254606.714634.084596.644610.38
2015-06-244640.994657.114626.884639.91
2015-06-234555.234632.504543.104632.50
2015-06-224484.634531.114484.634527.45
2015-06-194479.414494.944464.434469.52
2015-06-184467.314474.974429.224430.66
2015-06-174465.734488.554457.834485.92
2015-06-164464.624495.534442.804447.82
2015-06-154457.554502.614436.994495.49
2015-06-124459.624494.344453.024494.34
2015-06-114417.714444.114413.054444.11
2015-06-104396.044420.214373.274373.42
2015-06-094427.434428.514394.344394.93
2015-06-084493.884496.864455.544466.26
2015-06-054492.744512.244474.364510.41
2015-06-044498.784505.654476.634494.76
2015-06-034483.644506.964466.974485.22
2015-06-024479.384487.644456.304474.20
2015-06-014407.584482.634396.184478.64
2015-05-294447.354460.754426.994443.92
2015-05-284459.504469.514448.264458.71
2015-05-274437.334466.734425.114461.30
2015-05-264451.154468.884437.484461.93
2015-05-254476.714485.174449.904463.46
2015-05-224517.614522.524436.494466.78
2015-05-214501.494536.154497.304505.69
2015-05-204535.154538.454506.764518.83
2015-05-194486.804511.334479.214502.81
2015-05-184475.844496.704466.864489.87
2015-05-154504.034515.054450.984462.13
2015-05-144470.144499.394470.144484.43
2015-05-134505.314520.554480.914513.07
2015-05-124413.924526.274388.604520.13
2015-05-114467.564468.314379.404397.28
2015-05-084428.924470.654428.924457.82
2015-05-074469.484522.274420.764428.57
2015-05-014519.594557.654467.944513.71
2015-04-304641.254641.254527.424529.83
2015-04-284663.334702.824663.174694.45
2015-04-274669.644672.874605.334619.40
2015-04-244658.124669.694615.384623.68
2015-04-234637.264677.694637.034654.42
2015-04-224606.544633.914591.154606.45
2015-04-214535.414580.744506.954579.76
2015-04-204481.384530.934465.384503.14
2015-04-174586.864595.164526.524530.10
2015-04-164662.174662.174596.194623.06
2015-04-154667.084689.374648.674672.42
2015-04-144671.574714.904666.264673.26
2015-04-134689.264726.574670.214701.43
2015-04-104695.454697.884633.544668.71
2015-04-094663.334686.474654.894670.24
2015-04-084675.794677.314625.544629.75
2015-04-074619.104638.804603.974629.14
2015-04-064538.894590.314527.624569.57
2015-04-034547.334572.454537.864572.45
2015-04-024545.644613.804514.714577.61
2015-04-014567.104591.324503.894553.70
2015-03-314693.784697.694576.494576.49
2015-03-304620.554639.984597.194630.44
2015-03-274678.094744.634615.144658.34
2015-03-264775.964778.034680.304707.82
2015-03-254807.804831.764765.834809.68
2015-03-244770.144810.764770.144792.56
2015-03-234820.824820.824786.094802.74
2015-03-204763.564790.724738.864786.68
2015-03-194816.934838.554740.164773.55
2015-03-184751.734804.824745.954798.35
2015-03-174753.784766.174733.774743.32
2015-03-164701.904734.704693.334708.35
2015-03-134704.724729.874684.914703.67
2015-03-124654.554689.124644.014683.80
2015-03-114605.404646.074603.334618.54
2015-03-104648.674674.104586.634607.30
2015-03-094636.644645.344601.094611.23
2015-03-064528.464661.654528.464661.65
2015-03-054487.404515.234478.944498.74
2015-03-044497.194510.314461.124499.91
2015-03-034559.124562.724507.244524.78
2015-03-024549.434577.654528.584533.59
2015-02-274543.494543.934503.964520.25
2015-02-264503.664553.464497.344531.00
2015-02-254516.934551.654499.984521.82
2015-02-244485.224517.934445.654517.03
2015-02-234502.684515.214471.674492.79
2015-02-204433.154464.404424.054450.39
2015-02-194439.144469.424425.964426.28
2015-02-184364.514427.274364.514424.16
2015-02-174300.714325.254274.584314.77
2015-02-164323.394337.874308.514314.70
2015-02-134303.784321.594283.744295.53
2015-02-124284.774344.954281.254327.05
2015-02-104213.514246.464206.394243.05
2015-02-094257.684257.684209.954228.62
2015-02-064292.584294.764242.954265.13
2015-02-054275.644290.704259.744267.55
2015-02-044274.024297.874248.284294.54
2015-02-034306.594308.314191.294215.20
2015-02-024242.674297.494217.744288.56
2015-01-304309.114340.634251.004289.00
2015-01-294266.764319.974263.924271.95
2015-01-284258.994289.984249.584275.67
2015-01-274208.464284.044203.944282.93
2015-01-264101.494151.024093.094151.02
2015-01-234143.934151.124114.304149.91
2015-01-224092.954092.954048.484082.68
2015-01-214146.544149.694088.564102.18
2015-01-204092.524161.784092.524156.84
2015-01-194086.624093.904044.874086.73
2015-01-164007.974036.093951.854035.19
2015-01-154019.624089.054006.094073.22
2015-01-144052.434080.984013.204020.09
2015-01-134049.034087.544013.424087.54
2015-01-094094.964114.284076.764089.77
2015-01-084073.094085.074044.464060.92
2015-01-074000.114052.103994.424020.52
2015-01-064090.654092.654031.004031.00
2015-01-054124.744185.984111.554164.85

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