業種別株価指数 電気・ガス業 日足 時系列データ (2009年)

業種別株価指数 電気・ガス業
 
 
始値 
高値 
安値 
終値 
2009-12-30675.36675.59662.84662.84
2009-12-29669.51675.10669.04674.93
2009-12-28670.41675.02669.52670.03
2009-12-25670.19671.75668.28668.91
2009-12-24666.42671.68665.73670.52
2009-12-22668.71669.10665.85666.32
2009-12-21669.65669.65662.77662.77
2009-12-18670.65672.47665.65670.07
2009-12-17674.72675.30666.60667.79
2009-12-16665.40679.16665.40674.54
2009-12-15659.51669.89659.51660.67
2009-12-14665.30665.30653.27659.02
2009-12-11669.18669.18662.23667.55
2009-12-10672.07677.17666.76669.30
2009-12-09669.48675.71666.44669.27
2009-12-08664.67673.38664.67668.59
2009-12-07663.34666.58660.54661.79
2009-12-04668.89670.28660.54663.26
2009-12-03663.58669.79662.24669.66
2009-12-02658.73664.36655.22661.51
2009-12-01660.95662.16657.25661.48
2009-11-30652.43663.58647.42663.58
2009-11-27642.74651.42642.40647.31
2009-11-26648.49651.35642.55644.00
2009-11-25642.57649.81640.09648.73
2009-11-24636.10644.55636.01638.77
2009-11-20632.86637.51630.16635.03
2009-11-19636.63638.59629.85633.75
2009-11-18634.23637.47629.32637.47
2009-11-17631.13636.03627.09636.03
2009-11-16624.06631.60623.02630.46
2009-11-13619.09623.92618.58622.73
2009-11-12620.16621.24613.58618.84
2009-11-11619.18627.74618.24620.42
2009-11-10619.73623.85615.37615.37
2009-11-09633.26633.26618.49619.55
2009-11-06641.85641.85632.81634.10
2009-11-05648.13648.31640.80641.76
2009-11-04646.89650.39641.01650.36
2009-11-02641.19651.00640.66649.73
2009-10-30641.67642.36639.70641.95
2009-10-29637.06645.86636.77639.14
2009-10-28636.65640.26636.65639.20
2009-10-27642.70643.11633.96636.64
2009-10-26640.03647.12637.66645.00
2009-10-23647.30647.55638.00638.73
2009-10-22655.80656.12646.30651.82
2009-10-21654.81655.96652.50655.92
2009-10-20650.06657.46648.19655.12
2009-10-19648.98650.44645.02649.82
2009-10-16651.51652.39646.61649.97
2009-10-15652.07653.37647.79651.50
2009-10-14648.21657.15647.62650.46
2009-10-13654.18654.18647.53647.90
2009-10-09660.52660.96651.78655.64
2009-10-08666.51666.51659.59660.45
2009-10-07674.23674.67668.39669.31
2009-10-06679.69679.92671.77674.36
2009-10-05682.25684.02679.80683.11
2009-10-02679.29685.25676.30681.07
2009-10-01684.49685.91679.80681.76
2009-09-30678.53685.30678.07685.30
2009-09-29683.64683.64676.80679.16
2009-09-28676.46688.02676.46686.49
2009-09-25685.05685.50676.00680.13
2009-09-24688.26696.35687.52695.83
2009-09-18680.33684.70678.36684.70
2009-09-17681.63683.48678.04681.66
2009-09-16685.46688.13678.39679.19
2009-09-15682.53686.73682.53684.58
2009-09-14683.00683.09678.48681.75
2009-09-11683.98686.58680.45681.65
2009-09-10681.31687.27681.28684.83
2009-09-09683.78683.98678.60680.69
2009-09-08684.79685.90682.76683.97
2009-09-07686.68686.84683.80684.29
2009-09-04686.91689.86684.40685.64
2009-09-03685.02687.55684.25684.86
2009-09-02689.04689.04681.39685.81
2009-09-01693.14696.23691.23691.51
2009-08-31686.98694.85686.98693.44
2009-08-28680.58686.31679.77686.13
2009-08-27682.50684.53676.19680.33
2009-08-26681.45684.41681.32682.47
2009-08-25678.50681.52677.57679.49
2009-08-24676.02681.76676.02678.81
2009-08-21678.11678.14669.43673.02
2009-08-20673.42680.51671.99680.38
2009-08-19676.05676.52672.99673.27
2009-08-18675.36678.70674.34676.35
2009-08-17680.77681.19673.61674.34
2009-08-14680.86683.28680.15682.05
2009-08-13681.50683.12679.79682.32
2009-08-12683.47685.38681.12681.74
2009-08-11685.35686.00682.59685.04
2009-08-10690.17691.19685.84686.89
2009-08-07687.83689.72685.83689.72
2009-08-06693.17693.49687.94688.69
2009-08-05690.17698.60690.10694.00
2009-08-04685.14690.55684.03689.28
2009-08-03687.16687.16682.78683.70
2009-07-31689.58689.74681.91684.96
2009-07-30689.54690.37687.05687.93
2009-07-29691.94694.35688.28689.46
2009-07-28691.93692.69689.75691.76
2009-07-27695.99696.92691.79692.54
2009-07-24697.07698.84691.69693.60
2009-07-23696.55698.59693.96695.96
2009-07-22695.09698.52694.24696.62
2009-07-21693.95699.92688.23693.97
2009-07-17683.76692.75683.76690.63
2009-07-16684.59688.65681.86682.32
2009-07-15685.32693.76681.49683.10
2009-07-14696.28696.28681.86686.24
2009-07-13699.61705.59695.01695.60
2009-07-10703.30703.30697.43701.45
2009-07-09702.18704.48694.33703.45
2009-07-08699.79706.01698.36702.68
2009-07-07690.13702.06690.13700.83
2009-07-06680.82691.45680.24688.31
2009-07-03681.85684.30676.90682.43
2009-07-02691.98693.97684.01684.09
2009-07-01687.18695.72686.90688.09
2009-06-30684.58691.24683.74689.15
2009-06-29686.89688.28679.64682.00
2009-06-26682.19687.01677.59685.82
2009-06-25681.11685.60673.82681.40
2009-06-24686.99692.51679.41679.67
2009-06-23690.40690.81679.16686.84
2009-06-22690.15697.07690.15690.45
2009-06-19676.49685.64674.61684.45
2009-06-18674.75676.37670.65674.26
2009-06-17673.63678.79671.35675.39
2009-06-16680.42682.71671.28672.72
2009-06-15669.67680.46666.17678.53
2009-06-12661.87670.43660.42669.02
2009-06-11663.98664.41660.97661.60
2009-06-10664.91665.46662.11665.46
2009-06-09665.89667.91662.28664.47
2009-06-08667.71668.71664.35666.06
2009-06-05668.39669.56666.57667.56
2009-06-04668.47670.99666.45667.99
2009-06-03670.12672.29668.69668.69
2009-06-02677.41677.76669.28669.92
2009-06-01668.33676.15665.75674.18
2009-05-29669.20669.20661.58668.82
2009-05-28669.42674.37669.02669.58
2009-05-27673.51676.61670.32671.50
2009-05-26670.42673.54669.09672.07
2009-05-25672.42675.78669.06669.28
2009-05-22671.72673.58670.48672.00
2009-05-21673.10675.17667.61674.83
2009-05-20676.27678.66671.88674.31
2009-05-19668.11671.99663.71671.98
2009-05-18671.25671.51662.60662.60
2009-05-15676.10676.54670.90672.24
2009-05-14677.60679.22673.80674.48
2009-05-13673.57684.31671.76682.59
2009-05-12678.36679.27672.43673.04
2009-05-11680.46684.98675.57677.31
2009-05-08672.42677.28670.33677.28
2009-05-07674.84678.44666.74670.15
2009-05-01676.65679.45666.61668.57
2009-04-30669.21679.32669.05673.97
2009-04-28666.43672.34665.23665.23
2009-04-27671.66671.78662.16664.38
2009-04-24674.28674.28666.24666.24
2009-04-23667.19678.15667.01677.67
2009-04-22670.83671.34664.41665.41
2009-04-21671.89673.99662.20670.05
2009-04-20675.32677.05670.37671.77
2009-04-17674.31675.00669.48670.59
2009-04-16679.62681.93672.81674.35
2009-04-15676.26683.91668.98681.41
2009-04-14673.36678.26670.65673.31
2009-04-13681.87682.81673.99674.89
2009-04-10689.49689.49679.94682.04
2009-04-09688.86692.68681.86686.49
2009-04-08689.56695.04680.92694.56
2009-04-07684.77694.84681.50687.10
2009-04-06689.12691.92677.10681.28
2009-04-03701.62701.62680.86683.39
2009-04-02702.25712.06699.10702.53
2009-04-01696.87715.08690.39696.58
2009-03-31716.21719.25689.11699.73
2009-03-30719.32733.07718.76719.05
2009-03-27733.29736.11717.55718.29
2009-03-26730.29734.34716.89733.25
2009-03-25719.56741.62718.60741.62
2009-03-24720.48721.69706.05712.92
2009-03-23696.28712.91696.28710.19
2009-03-19713.11721.70693.60693.71
2009-03-18682.71704.27680.85701.14
2009-03-17684.06685.74674.08682.33
2009-03-16684.07693.81674.11677.90
2009-03-13658.15681.37656.79674.47
2009-03-12684.45684.45656.35659.75
2009-03-11706.58715.46686.20686.53
2009-03-10720.26720.26699.06699.06
2009-03-09740.90741.33724.12726.50
2009-03-06734.13747.82730.52742.12
2009-03-05729.00751.44724.31739.47
2009-03-04733.41734.29722.68729.30
2009-03-03745.11746.56738.82738.86
2009-03-02762.65762.65749.18755.92
2009-02-27751.60774.40750.68774.40
2009-02-26755.20761.41746.63750.79
2009-02-25759.50759.73747.26755.45
2009-02-24758.03763.04747.86757.67
2009-02-23758.47769.02757.59762.15
2009-02-20771.02774.86757.81760.66
2009-02-19760.86769.13759.20764.96
2009-02-18762.19769.38753.81760.24
2009-02-17770.62772.18760.12763.20
2009-02-16749.47772.49748.68770.38
2009-02-13753.74761.88743.83748.77
2009-02-12743.68754.32740.74748.78
2009-02-10754.99759.90746.21749.13
2009-02-09767.56768.20745.82747.78
2009-02-06768.08775.76761.40763.24
2009-02-05776.70776.70763.81767.91
2009-02-04771.73778.38762.46778.38
2009-02-03784.06787.39769.84770.11
2009-02-02797.65802.48773.43790.16
2009-01-30787.52804.37786.15803.86
2009-01-29774.66788.69770.67788.69
2009-01-28795.36797.06776.70779.28
2009-01-27786.69806.61786.69804.63
2009-01-26772.12787.08771.42782.36
2009-01-23777.61780.77769.21771.64
2009-01-22774.08785.07768.67783.91
2009-01-21766.16769.18762.31766.24
2009-01-20777.43781.55764.10773.80
2009-01-19782.96788.23767.62775.38
2009-01-16760.68785.44760.68781.42
2009-01-15745.99759.23741.96754.81
2009-01-14753.43760.53749.94754.02
2009-01-13772.11774.03751.48751.48
2009-01-09768.23775.74764.02765.52
2009-01-08768.90781.77765.04765.82
2009-01-07801.79802.44757.56761.11
2009-01-06834.25834.25796.55796.85
2009-01-05847.67850.23828.98830.23

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