業種別株価指数 その他製品 日足 時系列データ (2009年)

業種別株価指数 その他製品
 
 
始値 
高値 
安値 
終値 
2009-12-301432.131440.261422.361422.44
2009-12-291419.611423.701413.771423.00
2009-12-281409.891422.581409.821418.76
2009-12-251423.581423.581408.391409.43
2009-12-241427.271429.981421.761422.36
2009-12-221409.181427.571406.061423.04
2009-12-211400.611401.411393.341394.04
2009-12-181390.821402.351382.331393.58
2009-12-171402.971407.521391.701391.70
2009-12-161378.961407.961378.961403.00
2009-12-151365.371380.841356.901374.13
2009-12-141399.661399.661367.721378.36
2009-12-111396.251397.371387.401394.62
2009-12-101380.951407.741380.951387.59
2009-12-091395.601396.841379.691388.96
2009-12-081400.631421.781397.751412.27
2009-12-071370.461399.201368.841397.94
2009-12-041364.411366.471343.721352.78
2009-12-031347.701362.011347.421360.46
2009-12-021351.261358.351330.321338.01
2009-12-011330.441352.401317.061352.12
2009-11-301327.651350.121327.571350.12
2009-11-271342.241342.861321.071325.07
2009-11-261355.541363.011348.701359.20
2009-11-251360.891369.451354.191369.45
2009-11-241365.661382.461360.671367.03
2009-11-201359.261369.201357.371369.00
2009-11-191392.241392.241367.821376.42
2009-11-181389.941397.981385.881390.84
2009-11-171415.461420.131394.991400.58
2009-11-161416.471422.121408.011414.41
2009-11-131421.581428.951410.051415.27
2009-11-121424.661426.591413.281422.50
2009-11-111437.051437.051422.361425.41
2009-11-101454.491456.321436.021436.47
2009-11-091465.501465.501447.201447.20
2009-11-061461.941481.221459.291478.56
2009-11-051453.221459.411445.331457.64
2009-11-041432.041455.041424.531455.04
2009-11-021442.261447.211427.421447.21
2009-10-301471.951472.801446.931453.78
2009-10-291468.291481.841458.621472.52
2009-10-281479.371490.681477.291486.93
2009-10-271510.411511.701482.981488.98
2009-10-261510.381519.771504.851512.27
2009-10-231517.581519.431504.691507.60
2009-10-221509.601517.751502.111517.75
2009-10-211502.481516.611502.481513.14
2009-10-201503.611514.181500.081510.83
2009-10-191491.631503.771483.161495.69
2009-10-161476.241491.851472.651490.12
2009-10-151473.421479.431469.731473.48
2009-10-141467.511470.261456.261464.28
2009-10-131482.711485.911461.111461.11
2009-10-091439.401482.771437.951478.06
2009-10-081415.681429.851411.341429.85
2009-10-071416.351419.281408.011413.84
2009-10-061421.481423.761398.581406.31
2009-10-051432.491433.271412.411414.42
2009-10-021442.751442.761425.001438.75
2009-10-011478.121484.451458.581462.64
2009-09-301475.511477.861462.291477.86
2009-09-291499.851500.721477.951483.92
2009-09-281508.501508.731479.801489.92
2009-09-251541.551541.931520.341525.02
2009-09-241540.631570.381540.091570.38
2009-09-181552.311552.311531.971542.47
2009-09-171558.981565.301551.051562.98
2009-09-161565.531572.321546.541547.15
2009-09-151566.121571.421556.271559.60
2009-09-141573.091573.091558.531564.50
2009-09-111581.471582.441569.531580.75
2009-09-101569.241584.081569.241577.23
2009-09-091568.131575.571553.661558.31
2009-09-081559.371563.351554.161562.88
2009-09-071561.631564.711551.361556.24
2009-09-041572.971574.141549.331553.84
2009-09-031582.471588.491576.531576.53
2009-09-021599.911599.911580.261597.70
2009-09-011608.351626.261607.911615.30
2009-08-311628.041645.131604.241619.76
2009-08-281594.501614.221591.471613.46
2009-08-271591.551596.681584.161588.16
2009-08-261587.261597.351582.411596.44
2009-08-251580.241584.371574.201577.31
2009-08-241575.821595.001575.821584.09
2009-08-211573.961573.961539.571552.23
2009-08-201574.281585.801560.411580.90
2009-08-191567.501584.921562.791575.86
2009-08-181572.051581.411559.791574.63
2009-08-171603.161603.461583.041583.04
2009-08-141622.861624.631618.811622.94
2009-08-131617.671625.201612.631622.84
2009-08-121621.571621.581609.201611.19
2009-08-111633.121637.651630.951633.55
2009-08-101633.031634.921623.851629.38
2009-08-071624.451624.451611.381621.51
2009-08-061620.701633.351620.461625.90
2009-08-051639.811639.921615.091615.15
2009-08-041646.101647.301635.961637.21
2009-08-031640.181650.181636.031638.84
2009-07-311662.931664.001625.661633.64
2009-07-301651.261670.801647.341668.23
2009-07-291651.871658.731642.781647.22
2009-07-281666.291667.311658.521665.06
2009-07-271667.311682.011663.571667.87
2009-07-241651.901657.181648.901656.90
2009-07-231627.251648.001626.511633.35
2009-07-221620.811633.861617.911627.51
2009-07-211595.371617.921594.951611.43
2009-07-171583.441592.281581.881584.09
2009-07-161588.641599.501577.171578.31
2009-07-151588.941589.721572.581573.64
2009-07-141583.911585.731568.181580.40
2009-07-131583.451609.721565.911565.91
2009-07-101593.231598.311586.631590.97
2009-07-091601.621603.091587.171588.36
2009-07-081621.031622.391612.001617.59
2009-07-071621.071640.611621.071635.90
2009-07-061617.171621.421610.841614.98
2009-07-031623.451625.001612.071623.09
2009-07-021662.211663.461639.041642.25
2009-07-011640.341667.781635.431652.42
2009-06-301628.401659.841628.261654.00
2009-06-291607.481634.301606.181612.22
2009-06-261602.901603.841588.661599.94
2009-06-251582.991605.391575.651594.38
2009-06-241557.051578.871550.461572.51
2009-06-231564.381569.951553.121558.22
2009-06-221558.681580.351556.371570.96
2009-06-191570.151577.211563.441570.53
2009-06-181569.971572.341557.141569.98
2009-06-171544.461575.971544.401572.72
2009-06-161562.131570.401548.531549.64
2009-06-151575.271575.791564.651571.98
2009-06-121572.091575.831558.741571.78
2009-06-111577.141579.141569.861573.57
2009-06-101576.021583.581569.691583.58
2009-06-091556.491573.881552.571567.01
2009-06-081551.081566.671542.541558.47
2009-06-051545.631546.831530.911535.98
2009-06-041546.371551.921536.731538.51
2009-06-031584.611590.131557.461557.46
2009-06-021599.281600.781581.791582.56
2009-06-011546.761586.411544.641583.88
2009-05-291540.351544.621533.091542.94
2009-05-281526.011539.961521.911535.25
2009-05-271530.951542.251529.831534.75
2009-05-261510.851519.931505.931517.23
2009-05-251505.491518.571502.421512.52
2009-05-221511.801515.821501.231505.42
2009-05-211519.821527.891510.461527.43
2009-05-201532.001538.521522.321530.84
2009-05-191514.361529.961513.741525.74
2009-05-181504.301506.491491.391495.51
2009-05-151503.571517.571496.451513.90
2009-05-141502.581517.391498.801506.01
2009-05-131495.581523.101495.581520.19
2009-05-121477.871495.431477.831487.91
2009-05-111497.411503.031471.481484.66
2009-05-081498.871499.201481.251493.28
2009-05-071501.321548.851476.191509.85
2009-05-011481.491491.191476.491481.74
2009-04-301451.231481.191450.681472.33
2009-04-281465.181482.471433.491433.49
2009-04-271470.201472.921451.871458.30
2009-04-241480.011480.861451.761451.76
2009-04-231469.571490.161455.851485.21
2009-04-221446.921461.101444.011460.75
2009-04-211431.111447.421421.861434.96
2009-04-201468.541473.041434.831442.35
2009-04-171532.961532.961473.201475.96
2009-04-161527.251549.601522.731527.34
2009-04-151495.561514.841486.361512.69
2009-04-141479.471498.701460.641493.40
2009-04-131522.181527.901479.871489.11
2009-04-101540.051541.811512.761529.79
2009-04-091537.621537.841508.061520.08
2009-04-081561.531564.011520.491524.18
2009-04-071578.121583.971559.051577.29
2009-04-061582.911592.621561.981568.61
2009-04-031587.611607.731558.841570.35
2009-04-021547.041580.281545.901574.35
2009-04-011513.471532.741502.911532.74
2009-03-311504.241542.631495.711505.35
2009-03-301573.051577.031503.391503.74
2009-03-271598.801611.631569.591570.45
2009-03-261569.381582.741558.691582.74
2009-03-251597.581597.651579.841592.62
2009-03-241550.181597.641549.911592.00
2009-03-231485.361532.641476.501532.64
2009-03-191492.071504.971472.551475.94
2009-03-181526.251537.611473.441489.28
2009-03-171511.251529.871506.551524.08
2009-03-161480.851514.981480.631507.24
2009-03-131439.191476.631438.121465.70
2009-03-121432.641441.701397.321425.09
2009-03-111391.201450.141390.701447.10
2009-03-101372.311379.741365.311373.82
2009-03-091376.231392.521366.211381.09
2009-03-061389.481389.631362.761368.44
2009-03-051415.431434.421403.271405.73
2009-03-041384.991409.591367.051405.21
2009-03-031390.601412.641372.601388.42
2009-03-021426.441428.081399.201407.35
2009-02-271429.161447.931428.321442.88
2009-02-261403.841436.701403.801417.71
2009-02-251381.201411.351380.681407.04
2009-02-241318.431365.931305.261365.93
2009-02-231321.761342.311301.091334.32
2009-02-201368.331368.541326.561339.04
2009-02-191402.981406.051371.561377.39
2009-02-181401.861407.911397.271399.59
2009-02-171442.161445.791434.141434.51
2009-02-161441.991456.371432.851453.36
2009-02-131428.111457.051415.981439.44
2009-02-121412.921427.791395.601417.15
2009-02-101433.561444.531423.031429.31
2009-02-091459.201472.041417.231417.42
2009-02-061449.441462.761443.821450.08
2009-02-051448.241457.781434.521439.03
2009-02-041426.371452.041424.371445.17
2009-02-031407.491451.241388.971414.49
2009-02-021443.381443.381361.521393.36
2009-01-301572.931573.681454.431459.11
2009-01-291599.061619.051576.951592.33
2009-01-281549.921585.791540.751582.12
2009-01-271498.971552.561498.871544.14
2009-01-261517.951527.951483.121484.23
2009-01-231545.631546.151520.531521.17
2009-01-221553.081567.001531.811564.98
2009-01-211576.571584.571533.461535.08
2009-01-201617.701621.291596.691606.82
2009-01-191644.701651.801620.881630.00
2009-01-161623.651628.371599.941626.31
2009-01-151632.471641.721611.831615.95
2009-01-141682.221685.651650.901652.15
2009-01-131678.141688.521641.651673.88
2009-01-091709.001735.081681.801699.86
2009-01-081770.511770.571711.641711.64
2009-01-071794.211806.541785.371790.50
2009-01-061769.441794.421769.391791.06
2009-01-051710.481761.301710.371750.95

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