業種別株価指数 情報・通信業 日足 時系列データ

業種別株価指数 情報・通信業
 
 
始値 
高値 
安値 
終値 
2017-06-233526.913527.683513.603523.67
2017-06-223533.213548.923526.343529.28
2017-06-213538.153550.213522.323526.77
2017-06-203533.553556.993531.583533.16
2017-06-193489.643506.833487.533504.34
2017-06-163458.573484.853455.993483.12
2017-06-153418.503445.243409.273430.24
2017-06-143444.773456.983422.523422.52
2017-06-133445.913459.773439.793440.79
2017-06-123441.343455.233415.373449.21
2017-06-093436.783483.203436.783468.89
2017-06-083455.693456.313424.473430.04
2017-06-073454.183458.993438.173453.28
2017-06-063488.973491.863446.963453.58
2017-06-053460.163500.113459.203486.31
2017-06-023459.173477.773447.423456.71
2017-06-013452.873464.933448.163462.08
2017-05-313440.883458.463435.263439.27
2017-05-303411.793434.063406.913433.70
2017-05-293409.783421.283398.923409.88
2017-05-263422.873434.543415.723418.25
2017-05-253388.163433.503388.163423.21
2017-05-243388.213389.313364.063379.84
2017-05-233383.573398.053376.503381.17
2017-05-223376.663395.283373.853380.55
2017-05-193375.403375.403350.003356.30
2017-05-183346.173354.503324.103351.09
2017-05-173399.753410.833388.543396.19
2017-05-163388.183400.183380.263400.18
2017-05-153351.553367.753347.533367.75
2017-05-123392.813395.753360.563366.78
2017-05-113365.953387.213365.953381.51
2017-05-103332.983355.353332.983351.99
2017-05-093317.623328.723313.263320.08
2017-05-083289.003323.023287.903316.13
2017-05-023238.233254.373238.233245.62
2017-05-013229.953239.503219.483237.36
2017-04-283205.413228.923205.413219.40
2017-04-273178.423184.043162.723180.73
2017-04-263179.233186.763168.863186.41
2017-04-253166.653183.903159.903180.14
2017-04-243186.433196.543180.893188.18
2017-04-213142.073157.463139.033150.86
2017-04-203139.013146.423127.673128.63
2017-04-193103.953136.103098.013133.22
2017-04-183115.753123.323108.053119.25
2017-04-173075.213097.683074.403096.71
2017-04-143110.453110.453074.203083.80
2017-04-133122.163125.763092.603117.33
2017-04-123145.333150.933123.103138.55
2017-04-113159.413174.463153.523163.11
2017-04-103187.473195.873167.043171.34
2017-04-073161.883186.573145.083169.98
2017-04-063175.303180.553135.193146.08
2017-04-053167.923185.413157.303181.56
2017-04-043171.183175.783143.563152.27
2017-04-033157.993179.663147.543166.61
2017-03-313191.233199.933146.843146.84
2017-03-303207.063209.023175.663177.65
2017-03-293223.903232.183212.283219.37
2017-03-283212.623230.183203.013230.18
2017-03-273213.283220.363189.253192.62
2017-03-243217.973243.623216.453235.91
2017-03-233214.673228.083200.313216.99
2017-03-223241.553245.703220.843224.01
2017-03-213273.313275.323255.203269.58
2017-03-173281.803287.143273.273280.95
2017-03-163256.573297.083256.573292.46
2017-03-153276.773281.163262.613271.43
2017-03-143279.433285.023269.133279.39
2017-03-133261.193303.543260.533290.68
2017-03-103266.883272.443255.233262.16
2017-03-093256.263257.623242.573247.11
2017-03-083257.113260.283235.883246.60
2017-03-073241.883260.933241.883260.27
2017-03-063238.583253.423238.533249.01
2017-03-033257.813265.343233.723243.31
2017-03-023281.193281.193255.003256.02
2017-03-013224.093257.103216.233248.04
2017-02-283230.613245.253204.743204.74
2017-02-273227.933231.723204.763223.17
2017-02-243235.713253.653235.083244.93
2017-02-233242.943243.503225.673243.41
2017-02-223245.643248.573237.453246.49
2017-02-213244.253248.673233.463241.63
2017-02-203224.643250.413216.293248.20
2017-02-173219.063223.103205.953215.68
2017-02-163246.693246.693217.153225.41
2017-02-153241.693244.593229.753239.44
2017-02-143276.513276.513220.843221.60
2017-02-133276.823280.003266.973267.61
2017-02-103276.493282.483266.333279.49
2017-02-093240.693267.423228.423234.44
2017-02-083237.853237.853208.663227.01
2017-02-073231.613247.093230.843237.18
2017-02-063231.893251.383227.543242.89
2017-02-033237.273244.213208.883211.83
2017-02-023268.773268.773224.653232.82
2017-02-013247.913279.503247.233277.88
2017-01-313267.433292.343264.123267.80
2017-01-303286.043291.513272.033290.19
2017-01-273295.333324.733295.333310.49
2017-01-263274.473289.163264.443285.08
2017-01-253260.213267.743241.233250.25
2017-01-243197.393241.783197.393224.52
2017-01-233231.693234.463211.953214.27
2017-01-203251.763277.323240.973263.94
2017-01-193241.293267.583233.723245.02
2017-01-183190.403219.613176.893210.93
2017-01-173236.213236.213197.343205.86
2017-01-163264.193272.673243.543252.74
2017-01-133247.773275.693235.853275.69
2017-01-123267.383267.383228.933243.33
2017-01-113279.123284.403263.733273.56
2017-01-103290.773300.113258.633272.04
2017-01-063216.293279.083215.003274.68
2017-01-053211.513253.193205.723245.71
2017-01-043161.713206.873161.403199.69
2016-12-303133.523153.853127.173141.99
2016-12-293166.903166.903133.013139.80
2016-12-283155.413170.333152.093160.01
2016-12-273153.263171.993149.943157.55
2016-12-263160.473163.933153.173158.21
2016-12-223164.843182.623160.793182.25
2016-12-213182.603190.673165.063169.94
2016-12-203141.713198.003138.573187.08
2016-12-193141.303159.973140.733157.04
2016-12-163171.513174.873141.573154.10
2016-12-153172.183196.233156.113164.05
2016-12-143151.263188.113150.433175.52
2016-12-133112.613147.493107.803144.29
2016-12-123078.333097.423072.023088.47
2016-12-093034.073054.803014.023047.69
2016-12-083004.223055.782999.063037.51
2016-12-072950.062969.252946.292966.90
2016-12-062966.862968.602950.912957.77
2016-12-052965.182974.012941.142952.24
2016-12-022982.212988.912951.762963.47
2016-12-012998.863022.492984.102993.56
2016-11-302963.052986.672962.332982.28
2016-11-292969.432986.842964.232964.24
2016-11-282959.062976.982944.472973.26
2016-11-252952.232954.732931.042951.43
2016-11-242957.662964.942942.082948.87
2016-11-222914.892947.392913.102944.57
2016-11-212878.042909.032875.662904.67
2016-11-182878.802878.802855.842857.28
2016-11-172854.882882.602847.292872.99
2016-11-162856.572865.202846.122860.54
2016-11-152801.622823.672794.002819.19
2016-11-142815.492837.972809.302818.60
2016-11-112879.132879.132808.132814.98
2016-11-102831.062892.732827.652888.03
2016-11-092914.332929.462760.402782.97
2016-11-082929.602934.442895.562901.24
2016-11-072923.442925.442895.752916.73
2016-11-042907.542921.052880.522899.98
2016-11-022981.882981.882933.342948.29
2016-11-012999.093017.622986.133009.20
2016-10-312997.583011.852990.043003.84
2016-10-283003.043003.242989.082997.92
2016-10-272998.933012.442990.422998.65
2016-10-262980.072998.992969.852998.99
2016-10-252966.192975.972962.342967.58
2016-10-242951.862958.472943.932955.60
2016-10-212987.162987.162949.972953.06
2016-10-202972.042993.052970.102992.69
2016-10-192971.992984.542968.122972.63
2016-10-182975.612978.372956.932968.22
2016-10-172989.942989.942958.952974.24
2016-10-142939.232989.662939.132983.66
2016-10-132952.772952.772918.822929.74
2016-10-122951.382960.992932.072932.23
2016-10-112944.922976.842937.522971.26
2016-10-072956.772956.772911.742928.53
2016-10-062956.872968.022949.092960.80
2016-10-052969.552971.742944.742954.39
2016-10-042950.972969.282947.472969.28
2016-10-032962.002983.572952.752957.80
2016-09-302966.272968.022940.742941.67
2016-09-292984.373004.122977.872994.94
2016-09-282983.012983.012949.692966.45
2016-09-272949.383012.952936.933012.95
2016-09-262991.422995.672971.642979.88
2016-09-232973.123007.262959.642985.29
2016-09-212901.482965.152895.192961.79
2016-09-202892.522926.682888.882911.83
2016-09-162885.002885.002864.882874.32
2016-09-152886.302886.302851.422865.03
2016-09-142902.002913.582888.162894.65
2016-09-132942.842942.842908.872919.63
2016-09-122934.052949.622920.832932.09
2016-09-092990.973001.672966.782970.61
2016-09-082998.613003.312979.522995.25
2016-09-073006.283017.422995.923015.38
2016-09-062998.163017.672997.253012.62
2016-09-053006.863006.862980.562985.04
2016-09-022957.052980.852953.942972.73
2016-09-012926.452950.512920.552947.38
2016-08-312929.102929.202911.162919.97
2016-08-302935.502936.222919.282924.25
2016-08-292962.532980.302953.262957.28
2016-08-262945.972949.972912.972921.09
2016-08-252955.952957.162934.522943.65
2016-08-242945.242970.602942.262951.13
2016-08-232923.942956.172921.792932.07
2016-08-222915.612933.462906.902915.95
2016-08-192936.682937.082886.362904.56
2016-08-182984.572985.122930.662934.72
2016-08-173016.833043.392992.453013.05
2016-08-163029.603048.913004.693013.65
2016-08-152984.973046.922984.973036.95
2016-08-123011.263015.532984.682992.19
2016-08-102949.822994.612939.542985.65
2016-08-092906.652965.282906.652961.83
2016-08-082913.662922.482897.832913.21
2016-08-052909.742931.652899.022905.68
2016-08-042954.892956.242898.892911.74
2016-08-032960.162988.812945.212950.39
2016-08-022960.762986.572948.582970.50
2016-08-012933.872985.572910.412984.29
2016-07-292885.472938.242852.282926.75
2016-07-282907.292919.322880.862891.21
2016-07-272954.622961.922918.782927.72
2016-07-262931.232951.072922.952936.73
2016-07-252957.642959.122919.922921.92
2016-07-222941.252968.642941.252962.89
2016-07-212995.022998.762940.662958.91
2016-07-202958.652985.782947.002984.02
2016-07-192958.422965.052911.492954.67
2016-07-152979.582990.612952.442962.90
2016-07-142965.652989.752962.372988.15
2016-07-132993.373006.142948.342954.56
2016-07-122962.063000.252958.622965.19
2016-07-112893.582952.212892.452926.09
2016-07-082904.952921.662854.062854.06
2016-07-072932.072934.772903.192916.46
2016-07-062925.502957.232921.102957.23
2016-07-052947.292962.012928.762961.85
2016-07-042920.092976.612917.832974.89
2016-07-012906.362919.982897.242918.38
2016-06-302924.102929.542884.502894.74
2016-06-292893.502921.882870.402903.20
2016-06-282836.922876.402810.752855.68
2016-06-272750.572839.482748.932837.19
2016-06-242911.702921.842672.182709.51
2016-06-232891.432901.552881.602890.87
2016-06-222872.492902.012865.682888.82
2016-06-212800.522872.402785.712863.17
2016-06-202813.252841.492806.632822.00

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