業種別株価指数 電気・ガス業 日足 時系列データ (2012年)

業種別株価指数 電気・ガス業
 
 
始値 
高値 
安値 
終値 
2012-12-28322.26322.26314.15317.25
2012-12-27329.51330.53324.87324.90
2012-12-26330.11333.38327.06328.46
2012-12-25330.58336.69328.91330.48
2012-12-21326.04329.05319.74326.85
2012-12-20318.20327.69314.89325.55
2012-12-19318.36322.48313.36319.17
2012-12-18321.91324.88313.22315.64
2012-12-17298.34329.50294.14321.43
2012-12-14286.43295.13286.36294.30
2012-12-13291.88291.88287.51287.51
2012-12-12289.95291.19286.72289.51
2012-12-11287.18289.45280.78287.94
2012-12-10298.42298.54289.52290.84
2012-12-07287.25295.48286.92295.30
2012-12-06285.03289.90284.51286.96
2012-12-05282.73286.16281.57282.39
2012-12-04284.29286.88281.91283.53
2012-12-03290.32290.75282.25283.43
2012-11-30290.93293.30289.70291.35
2012-11-29288.77293.33288.77290.67
2012-11-28291.78295.86286.30286.43
2012-11-27295.42300.41288.34294.08
2012-11-26289.86297.24288.53295.62
2012-11-22290.02291.45285.39286.65
2012-11-21291.13291.79285.45288.71
2012-11-20293.37293.37283.01288.25
2012-11-19281.39290.42281.31288.83
2012-11-16275.84279.44273.22277.61
2012-11-15264.83273.94263.85273.38
2012-11-14265.86266.46262.64263.01
2012-11-13259.80266.03259.61264.80
2012-11-12261.01265.18259.48259.62
2012-11-09266.78268.17260.87262.36
2012-11-08266.26271.35264.14268.94
2012-11-07261.00269.41259.83268.82
2012-11-06251.28263.45249.97262.43
2012-11-05257.83257.90250.68253.06
2012-11-02259.47259.98255.89259.47
2012-11-01259.08259.86255.64258.34
2012-10-31256.54258.15254.12257.72
2012-10-30259.47261.10255.05255.35
2012-10-29255.01258.68253.58258.12
2012-10-26261.57264.55254.32254.72
2012-10-25256.03262.28254.68261.87
2012-10-24263.62268.88255.05255.23
2012-10-23279.82279.82261.72262.23
2012-10-22285.60287.52280.80280.90
2012-10-19280.98286.40280.59285.41
2012-10-18277.21280.52277.21280.03
2012-10-17273.01278.00271.49275.45
2012-10-16270.17274.28268.08272.33
2012-10-15267.92271.51266.95270.76
2012-10-12267.55269.04263.47267.61
2012-10-11261.00272.26261.00267.98
2012-10-10261.53266.40259.74262.55
2012-10-09274.90276.76263.05263.58
2012-10-05274.41277.91274.40276.32
2012-10-04280.21281.48273.49276.07
2012-10-03281.16281.98277.84280.90
2012-10-02281.15282.56278.14280.67
2012-10-01274.59281.94271.80281.62
2012-09-28276.43280.72272.35274.45
2012-09-27273.01278.27273.01276.97
2012-09-26268.85273.82268.85272.65
2012-09-25272.03273.13268.08273.02
2012-09-24268.51274.05268.51274.05
2012-09-21261.74270.72258.55270.72
2012-09-20265.57267.54260.15261.90
2012-09-19265.19270.69263.40268.15
2012-09-18255.65264.15255.65263.10
2012-09-14254.86255.80252.69255.10
2012-09-13248.06254.97245.41254.84
2012-09-12247.98250.48243.04246.79
2012-09-11249.68251.86246.55247.31
2012-09-10252.59256.26249.96251.34
2012-09-07250.12252.52243.49252.52
2012-09-06253.10253.78247.33247.96
2012-09-05254.83257.87251.98252.46
2012-09-04258.19261.39253.40253.66
2012-09-03264.11264.74258.50258.87
2012-08-31263.22267.24263.12264.62
2012-08-30262.98265.23258.81263.24
2012-08-29262.24268.73259.02265.81
2012-08-28278.33278.33263.58264.11
2012-08-27281.46285.20277.95279.35
2012-08-24278.90285.40278.14282.70
2012-08-23276.19279.33275.65278.58
2012-08-22277.60279.12276.36277.17
2012-08-21280.33280.76276.71278.10
2012-08-20283.64283.69280.60280.89
2012-08-17280.19281.11277.47281.07
2012-08-16279.45281.14273.80279.27
2012-08-15284.87287.50278.09279.00
2012-08-14278.38284.23276.80284.01
2012-08-13272.89279.06272.36276.01
2012-08-10280.31281.79272.69274.18
2012-08-09275.27281.90275.27279.58
2012-08-08274.41283.34270.14275.87
2012-08-07259.17275.93257.08274.52
2012-08-06256.13260.66253.97259.88
2012-08-03251.87257.38247.25255.85
2012-08-02250.31258.56249.75254.33
2012-08-01254.87255.65247.11250.01
2012-07-31248.23256.04246.41256.04
2012-07-30260.72260.72247.93249.75
2012-07-27264.75265.03258.08261.03
2012-07-26261.83265.95257.42262.20
2012-07-25267.89270.81261.05261.48
2012-07-24275.17278.25269.62269.62
2012-07-23279.41282.35275.47275.47
2012-07-20293.38293.77281.75282.18
2012-07-19292.78299.40291.25293.29
2012-07-18297.30297.77287.88291.84
2012-07-17312.70312.70300.13300.63
2012-07-13321.43323.05314.73315.07
2012-07-12323.39324.61321.68321.68
2012-07-11324.64326.26320.93323.92
2012-07-10326.24328.66324.31324.33
2012-07-09321.81327.11321.68325.41
2012-07-06322.99326.06320.80323.33
2012-07-05326.79327.27322.92323.45
2012-07-04328.63329.34327.18327.88
2012-07-03326.65330.04325.87328.87
2012-07-02331.72331.72322.74324.33
2012-06-29321.40329.49320.96328.09
2012-06-28321.40328.37319.68322.41
2012-06-27315.08317.19314.78317.07
2012-06-26311.69316.64311.35313.81
2012-06-25318.39318.59312.53312.53
2012-06-22318.03319.00312.91316.61
2012-06-21317.93321.38317.39318.89
2012-06-20311.91317.81311.61316.90
2012-06-19312.51315.12309.01309.80
2012-06-18316.02318.38310.52312.02
2012-06-15309.55313.82308.69313.64
2012-06-14311.85313.49308.76310.22
2012-06-13310.58315.11309.76313.32
2012-06-12313.56316.62309.29311.58
2012-06-11313.51316.80312.14314.75
2012-06-08313.32315.74307.09310.61
2012-06-07309.62313.67305.68313.61
2012-06-06315.49315.49307.82309.44
2012-06-05314.32318.30312.03316.46
2012-06-04308.84313.93307.16313.72
2012-06-01317.91317.91308.71313.21
2012-05-31318.68328.68316.58321.02
2012-05-30309.39315.53308.19314.55
2012-05-29314.34314.64307.74311.53
2012-05-28315.29318.99313.29315.54
2012-05-25315.88320.10313.66317.41
2012-05-24312.57317.94312.54314.71
2012-05-23314.65321.12311.89314.08
2012-05-22324.79325.30315.06316.48
2012-05-21318.28325.81318.18322.95
2012-05-18321.94324.72317.31320.29
2012-05-17326.79326.79318.79325.31
2012-05-16331.33331.33322.16327.23
2012-05-15339.26341.61330.98331.64
2012-05-14332.04346.39331.05341.54
2012-05-11337.61338.43332.95333.30
2012-05-10329.59347.60329.59339.13
2012-05-09333.96334.89328.99329.51
2012-05-08340.64343.43334.86336.42
2012-05-07335.66340.62333.50340.00
2012-05-02347.16347.16341.36342.96
2012-05-01348.97351.97345.48348.65
2012-04-27350.06353.93347.08349.58
2012-04-26359.06359.65350.62351.71
2012-04-25359.41359.41355.90358.77
2012-04-24355.03359.52351.55358.97
2012-04-23363.62363.85355.12356.50
2012-04-20369.60373.08365.43365.43
2012-04-19371.27371.62367.61369.24
2012-04-18375.03378.32369.97370.56
2012-04-17371.15375.83366.25374.61
2012-04-16369.76377.43369.65371.88
2012-04-13367.27370.80364.98370.77
2012-04-12371.54376.14367.48368.07
2012-04-11376.36379.31370.96372.36
2012-04-10377.79381.69372.27380.65
2012-04-09379.80384.20374.32374.80
2012-04-06377.25387.02377.25381.65
2012-04-05373.21382.02373.18378.59
2012-04-04381.67384.17372.91373.16
2012-04-03376.59383.75374.67381.73
2012-04-02379.22379.22373.16376.34
2012-03-30380.22380.52375.24377.47
2012-03-29377.35379.80374.49378.71
2012-03-28382.11382.93375.79377.83
2012-03-27382.68390.25382.68389.37
2012-03-26385.13388.28378.63378.63
2012-03-23383.11389.45383.11385.55
2012-03-22381.54388.82380.86385.43
2012-03-21381.20384.13376.93381.69
2012-03-19388.81388.89381.49382.37
2012-03-16388.22391.17386.96391.17
2012-03-15386.75391.18385.62389.44
2012-03-14389.17391.36385.62385.74
2012-03-13385.57390.52384.52386.22
2012-03-12388.74388.79385.40385.80
2012-03-09391.72392.28388.58389.28
2012-03-08388.03391.36387.37388.77
2012-03-07385.00389.65384.97386.39
2012-03-06384.40391.42384.26388.28
2012-03-05386.37390.53383.11383.76
2012-03-02380.60385.35380.60383.98
2012-03-01376.98379.69374.92376.92
2012-02-29375.96379.54373.60374.31
2012-02-28370.62374.99368.04373.46
2012-02-27373.81376.79368.12371.84
2012-02-24381.08382.90376.00376.50
2012-02-23383.76384.30378.57382.19
2012-02-22384.64389.08383.66383.82
2012-02-21386.64388.28379.45383.20
2012-02-20385.22389.78382.57388.11
2012-02-17383.74386.69379.01381.34
2012-02-16377.86382.87377.76382.29
2012-02-15372.80380.11372.80379.06
2012-02-14367.71373.21366.76372.64
2012-02-13369.45374.62367.30367.73
2012-02-10364.31372.28361.92371.96
2012-02-09353.43365.30352.98364.58
2012-02-08353.63355.18351.23352.95
2012-02-07346.22355.07346.22354.76
2012-02-06343.82346.64340.69345.24
2012-02-03339.91345.09339.91342.97
2012-02-02344.47346.48337.72340.28
2012-02-01350.77350.77342.74344.34
2012-01-31354.79355.82347.42349.47
2012-01-30358.70361.34354.71355.90
2012-01-27359.21362.36357.57360.82
2012-01-26356.46362.09356.18359.70
2012-01-25354.39358.26352.59356.94
2012-01-24355.45355.61351.34353.62
2012-01-23358.16358.16353.71355.03
2012-01-20360.18361.33355.21357.89
2012-01-19359.38361.09353.67354.80
2012-01-18354.97364.70354.92357.97
2012-01-17351.31354.70351.00354.70
2012-01-16352.75352.75347.31349.72
2012-01-13354.97357.23351.40354.24
2012-01-12353.98355.83349.27353.59
2012-01-11357.59360.96351.79353.84
2012-01-10345.95363.00345.95359.97
2012-01-06345.77346.53343.09346.53
2012-01-05354.61354.61347.39347.71
2012-01-04348.33355.93348.33354.28

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