業種別株価指数 電気・ガス業 日足 時系列データ (2007年)

業種別株価指数 電気・ガス業
 
 
始値 
高値 
安値 
終値 
2007-12-28866.03866.03852.02862.87
2007-12-27874.77874.77868.24871.97
2007-12-26880.86882.86874.99877.41
2007-12-25889.03889.20877.29878.80
2007-12-21891.79893.28881.66882.78
2007-12-20894.70894.70886.26891.71
2007-12-19897.73907.18895.70897.35
2007-12-18891.13902.67884.46900.47
2007-12-17899.66911.13893.88901.24
2007-12-14899.24905.26892.39898.80
2007-12-13920.64920.64900.02902.22
2007-12-12934.55934.86920.18927.17
2007-12-11940.63947.31940.12940.76
2007-12-10947.31948.00936.80939.39
2007-12-07945.55951.44942.36943.14
2007-12-06940.31940.31932.86939.35
2007-12-05919.96936.01916.05935.57
2007-12-04916.49926.26911.67922.42
2007-12-03916.26919.62912.75915.68
2007-11-30909.09910.23898.64909.92
2007-11-29909.35914.89903.75907.90
2007-11-28894.74903.35889.90903.28
2007-11-27881.71895.08866.85894.45
2007-11-26869.50891.93869.11882.96
2007-11-22861.07878.59860.45866.00
2007-11-21863.40871.81857.09862.90
2007-11-20848.97861.03844.49859.38
2007-11-19849.42859.76845.35850.60
2007-11-16849.05857.78844.84854.79
2007-11-15851.06866.38849.73857.64
2007-11-14835.29848.76830.92845.31
2007-11-13836.63837.36827.00829.98
2007-11-12851.28851.72839.22842.63
2007-11-09872.08873.02857.33858.16
2007-11-08882.81882.81865.84871.00
2007-11-07905.29906.28890.79894.40
2007-11-06890.77907.65890.77901.07
2007-11-05888.15897.72884.39897.38
2007-11-02881.13897.39881.13889.96
2007-11-01863.07891.31859.44885.40
2007-10-31855.32869.91853.04869.91
2007-10-30849.82855.42847.05852.55
2007-10-29833.77850.22833.77850.09
2007-10-26831.80833.29825.54833.29
2007-10-25834.96838.33826.68831.32
2007-10-24843.06846.84832.06838.25
2007-10-23837.43845.99832.40840.19
2007-10-22833.33848.23823.31840.09
2007-10-19845.77845.77836.81838.68
2007-10-18844.97851.83837.38850.75
2007-10-17852.08852.41836.58844.03
2007-10-16870.22871.91856.81856.81
2007-10-15875.28876.04868.06871.33
2007-10-12882.28884.08874.07878.19
2007-10-11886.44886.94879.64883.19
2007-10-10892.43892.43884.30885.86
2007-10-09891.80893.77888.61891.21
2007-10-05889.91893.75888.24888.93
2007-10-04889.03895.28885.40890.59
2007-10-03887.50891.60887.08891.60
2007-10-02887.30888.90883.51885.96
2007-10-01873.43881.70870.24880.07
2007-09-28872.99874.31864.38874.31
2007-09-27870.53880.52870.53872.73
2007-09-26869.06869.43856.63867.30
2007-09-25869.35871.97861.90871.97
2007-09-21869.32870.17858.21870.16
2007-09-20894.62894.62864.06871.82
2007-09-19885.05895.22884.24891.33
2007-09-18881.60883.27875.82876.36
2007-09-14888.36889.88883.17884.71
2007-09-13896.89897.28886.58886.58
2007-09-12895.40899.72890.54895.81
2007-09-11892.95895.47888.38890.13
2007-09-10888.09900.93885.41895.95
2007-09-07897.19898.91893.04895.23
2007-09-06891.68898.48885.06897.31
2007-09-05908.29908.29894.92894.92
2007-09-04914.30921.44904.64909.38
2007-09-03910.88918.23906.67916.93
2007-08-31913.16916.09906.28911.95
2007-08-30908.68910.84904.19910.75
2007-08-29904.43904.43894.73901.32
2007-08-28917.77922.88913.22914.09
2007-08-27919.70929.46919.30920.26
2007-08-24918.09918.55907.54914.46
2007-08-23908.37919.00907.64916.71
2007-08-22906.88917.06901.86903.98
2007-08-21907.95916.49903.51904.41
2007-08-20909.76914.36899.47904.09
2007-08-17923.10931.19901.20901.20
2007-08-16897.14922.43880.44915.98
2007-08-15914.01920.23904.11906.09
2007-08-14929.51929.51909.80918.26
2007-08-13940.52943.59919.51938.15
2007-08-10934.05949.73928.48944.42
2007-08-09917.80953.73917.05940.88
2007-08-08895.81906.59882.01906.59
2007-08-07911.22911.22891.97896.97
2007-08-06890.06911.86886.39908.81
2007-08-03903.85903.85888.83897.21
2007-08-02898.53905.88888.81903.04
2007-08-01884.77903.98883.08901.63
2007-07-31889.41891.79884.12885.61
2007-07-30893.24893.24876.10885.73
2007-07-27900.58903.88887.45896.22
2007-07-26927.38928.01909.21909.21
2007-07-25922.27926.04915.42922.53
2007-07-24918.76938.78918.04933.58
2007-07-23926.87928.11906.44911.06
2007-07-20947.29949.86929.86937.13
2007-07-19947.03949.88933.31938.65
2007-07-18969.07969.24948.91952.66
2007-07-17975.52975.78966.01973.48
2007-07-13982.36985.45973.15977.36
2007-07-12976.36984.54966.57970.90
2007-07-11983.07983.45971.44974.20
2007-07-10994.12994.23983.42985.78
2007-07-09998.581002.99994.74996.49
2007-07-061016.101016.28996.63999.85
2007-07-051019.491028.921018.341021.05
2007-07-041012.451023.661009.521017.62
2007-07-031002.881013.59999.791013.06
2007-07-021005.641008.08998.721003.09
2007-06-29990.601013.44989.231007.49
2007-06-28985.40986.59977.91981.65
2007-06-27995.19995.39978.21981.74
2007-06-26988.351000.83981.33998.98
2007-06-25984.00993.69982.80985.40
2007-06-22992.12993.12978.47986.59
2007-06-21995.911003.40991.51999.81
2007-06-20988.271001.15986.93999.58
2007-06-19996.29996.29981.82984.79
2007-06-181000.771005.88989.761000.35
2007-06-15993.46997.09988.27989.64
2007-06-14993.67994.15987.53989.39
2007-06-13987.79991.54983.02989.91
2007-06-121014.441014.93995.94997.05
2007-06-111016.261018.601011.311014.15
2007-06-081030.001030.551005.761014.68
2007-06-071040.121042.351031.881035.03
2007-06-061048.171048.751043.471047.58
2007-06-051047.201051.231044.611047.54
2007-06-041058.961059.401038.081047.01
2007-06-011054.121060.521048.181049.97
2007-05-311034.351045.321032.531043.48
2007-05-301032.321036.871016.691034.31
2007-05-291012.151030.911010.201028.29
2007-05-281012.781019.461006.281011.91
2007-05-251015.691015.691002.961009.90
2007-05-241034.791039.751024.851026.03
2007-05-231039.481047.851031.131034.25
2007-05-221033.671040.861026.661037.50
2007-05-211038.421047.201031.811038.78
2007-05-181036.981037.161025.751026.59
2007-05-171053.731054.421031.921037.47
2007-05-161053.041067.841049.811051.66
2007-05-151041.811053.981038.701043.63
2007-05-141035.091055.951033.431046.71
2007-05-111026.781030.671013.581026.52
2007-05-101032.031041.771028.191032.70
2007-05-091043.551044.711028.811032.85
2007-05-081061.371063.131040.251046.30
2007-05-071059.511068.011057.891061.48
2007-05-021058.011058.511044.921052.69
2007-05-011074.821075.691053.401053.94
2007-04-271085.291092.671068.831073.78
2007-04-261094.391097.611086.251087.04
2007-04-251096.251096.251081.651093.52
2007-04-241093.601106.781087.761101.97
2007-04-231093.571106.311091.061094.56
2007-04-201091.171093.211084.271092.44
2007-04-191105.101105.101081.181093.06
2007-04-181102.031120.511099.311113.67
2007-04-171111.671111.671089.471099.83
2007-04-161096.881113.541095.481109.80
2007-04-131099.661101.011084.011086.09
2007-04-121108.601109.091090.511096.90
2007-04-111106.061115.101103.261111.38
2007-04-101096.091102.181088.311100.71
2007-04-091088.431103.391087.561099.00
2007-04-061088.131103.561081.931082.77
2007-04-051107.141107.181082.721086.68
2007-04-041099.541116.311099.511104.26
2007-04-031084.181098.651080.161087.34
2007-04-021104.051112.271073.101073.10
2007-03-301131.011131.011098.771098.77
2007-03-291113.581132.171102.321131.46
2007-03-281135.921138.281106.171118.23
2007-03-271143.661143.661128.101139.35
2007-03-261183.901183.901160.231163.57
2007-03-231177.801194.961174.751189.06
2007-03-221161.571175.091161.571174.15
2007-03-201148.861161.101148.251149.54
2007-03-191133.161144.521130.141139.04
2007-03-161135.361144.171122.931131.41
2007-03-151120.441140.211117.351133.66
2007-03-141139.311139.551111.061112.93
2007-03-131157.301167.181151.811153.41
2007-03-121152.351161.181150.851153.53
2007-03-091151.201151.841141.141146.19
2007-03-081111.311150.361109.571150.36
2007-03-071112.931123.811100.611112.80
2007-03-061081.321105.931073.221104.84
2007-03-051102.251102.431084.441084.44
2007-03-021122.421137.321108.341111.07
2007-03-011129.681129.841114.731122.36
2007-02-281151.851151.851111.791126.43
2007-02-271157.931176.811150.161167.46
2007-02-261132.731153.021130.961146.34
2007-02-231116.481133.231114.721128.48
2007-02-221126.681128.561104.131108.14
2007-02-211146.671154.281119.891128.68
2007-02-201126.721152.411115.651144.97
2007-02-191133.351135.951123.301127.45
2007-02-161153.211153.211134.011147.67
2007-02-151169.351174.231156.431163.81
2007-02-141188.941201.771179.811179.81
2007-02-131178.771196.201169.971191.80
2007-02-091165.431203.311155.271192.22
2007-02-081207.531219.721164.931172.76
2007-02-071193.451226.181189.551209.18
2007-02-061156.531201.941156.311198.93
2007-02-051153.221153.221134.061144.86
2007-02-021131.771163.421131.531160.72
2007-02-011093.881125.471091.701125.19
2007-01-311109.291109.291093.231099.69
2007-01-301123.511130.891112.341116.81
2007-01-291096.651133.481096.651123.84
2007-01-261066.311099.551066.311097.69
2007-01-251070.811085.711064.181065.68
2007-01-241049.151064.721048.981064.72
2007-01-231037.921045.251035.441040.38
2007-01-221041.181045.341036.381043.34
2007-01-191037.801039.951031.271033.00
2007-01-181033.801040.811029.251037.93
2007-01-171044.681045.011025.061037.83
2007-01-161053.611054.381046.471047.54
2007-01-151050.051059.231049.761055.35
2007-01-121028.811051.851028.811045.34
2007-01-111037.611042.701023.381025.26
2007-01-101053.691053.691027.131033.01
2007-01-091043.931060.711039.281054.59
2007-01-051065.391065.391043.711046.53
2007-01-041054.051071.541054.051069.81

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