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 
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
2016-06-172799.042823.712773.482773.48
2016-06-162827.562840.992762.602767.91
2016-06-152836.562851.612820.642827.31
2016-06-142858.772872.282802.332834.43
2016-06-132913.802914.782845.612845.61
2016-06-102957.332965.422930.992959.86
2016-06-093014.973014.972966.982983.31
2016-06-083005.963013.382969.493013.20
2016-06-073009.673009.672971.242996.76
2016-06-062950.912998.532936.642995.51
2016-06-032980.462989.562959.272976.90
2016-06-023010.693015.192958.992963.52
2016-06-013044.163063.673014.973026.62
2016-05-313013.063054.093003.623053.05
2016-05-303020.053029.383000.793028.67
2016-05-273000.163017.422989.622998.22
2016-05-263063.743063.742978.952980.84
2016-05-253029.913058.913027.923047.69
2016-05-242983.662996.372973.852982.46
2016-05-233001.083003.942952.712994.72
2016-05-202971.913004.362961.052993.60
2016-05-192964.802970.592937.822964.77
2016-05-182968.892972.342930.812954.20
2016-05-173034.653034.652955.162983.07
2016-05-163002.643054.173002.643014.22
2016-05-133091.393091.393005.283015.21
2016-05-123063.433078.023024.213076.67
2016-05-113067.783109.783067.783079.72
2016-05-102969.793037.352967.683036.18
2016-05-092954.572968.682942.732952.67
2016-05-062971.872977.422924.912943.64
2016-05-022935.612953.732904.382946.03
2016-04-283059.043066.902945.322956.00
2016-04-273044.473055.063009.503021.08
2016-04-263020.963047.473004.593035.22
2016-04-253082.523082.523035.773037.31
2016-04-223057.993099.643047.243099.64
2016-04-213047.833075.823009.503063.06
2016-04-203028.853032.223004.993014.29
2016-04-192999.153039.722997.773025.85
2016-04-182964.572985.502943.682947.26
2016-04-152987.763025.072985.743022.26
2016-04-142976.433021.972962.373021.97
2016-04-132905.462945.212877.702940.18
2016-04-122873.732890.882859.542873.52
2016-04-112874.232885.062842.612882.94
2016-04-082822.192899.052798.722875.44
2016-04-072814.212857.922812.252844.76
2016-04-062786.592795.702749.332791.97
2016-04-052840.972840.972782.862791.86
2016-04-042820.182872.602799.992851.26
2016-04-012891.002894.352839.342845.61
2016-03-312944.752946.072882.722882.72
2016-03-302971.112977.502937.392939.91
2016-03-292956.022977.462948.062965.46
2016-03-282956.762977.422941.932977.42
2016-03-252951.932956.392923.392933.81
2016-03-242945.472975.472931.242962.54
2016-03-232952.822953.392931.872943.40
2016-03-222906.792952.172906.792952.17
2016-03-182903.262915.992863.572878.98
2016-03-172946.092974.112891.122913.65
2016-03-162939.832950.112917.022929.06
2016-03-152923.042947.782917.262934.11
2016-03-142928.212934.942908.882925.46
2016-03-112867.832922.802864.722905.71
2016-03-102892.262902.782858.512890.67
2016-03-092863.932897.212855.292883.17
2016-03-082840.762868.842804.832847.71
2016-03-072864.052870.322836.782853.30
2016-03-042912.392914.792860.452887.80
2016-03-032907.322946.282890.252938.28
2016-03-022903.612935.592900.812925.16
2016-03-012837.682859.012835.042854.36
2016-02-292863.762884.262843.972843.97
2016-02-262836.012871.982814.752829.93
2016-02-252775.282828.812769.452808.47
2016-02-242728.082767.782715.652752.76
2016-02-232822.062830.612757.212759.11
2016-02-222778.862821.972777.692816.10
2016-02-192808.252820.352763.382787.26
2016-02-182877.962896.442805.682825.87
2016-02-172811.382926.822805.492832.95
2016-02-162721.922834.162721.922791.28
2016-02-152607.292766.622607.072739.72
2016-02-122694.022694.682553.292561.23
2016-02-102820.892824.582684.452740.10
2016-02-092941.032941.132828.892850.54
2016-02-082931.793011.522904.252999.59
2016-02-052914.732949.842896.662939.01
2016-02-042965.792994.032947.442956.34
2016-02-032995.763005.102959.232988.04
2016-02-023037.153062.533009.663033.79
2016-02-012958.723079.812956.733073.08
2016-01-292855.142922.912805.722908.66
2016-01-282798.442850.392787.212828.56
2016-01-272740.622819.112740.342810.76
2016-01-262722.682722.682681.232694.19
2016-01-252741.822764.232725.642751.78
2016-01-222630.842705.022620.782699.35
2016-01-212654.092711.612579.622579.62
2016-01-202746.522749.072654.162660.41
2016-01-192753.162777.302729.052759.19
2016-01-182784.742787.502742.112768.88
2016-01-152878.562898.502814.602836.05
2016-01-142852.792856.492781.822835.41
2016-01-132862.722908.332847.182893.41
2016-01-122873.482889.392835.212835.37
2016-01-082896.182944.652874.502904.08
2016-01-072961.502962.392906.802916.08
2016-01-062989.033005.772936.572957.54
2016-01-052944.113005.642942.592978.02
2016-01-042985.803021.132939.352948.75
2015-12-303024.993039.283017.413025.29
2015-12-292993.133016.472964.473012.45
2015-12-282982.352998.132958.722992.60
2015-12-252978.462987.622958.552964.33
2015-12-243026.123027.542970.422975.07
2015-12-223037.803044.412996.413013.14
2015-12-212992.923025.472972.953012.41
2015-12-183049.893140.173001.693004.59
2015-12-173046.723071.583026.883042.06
2015-12-162948.093016.782946.483006.08
2015-12-152941.692973.022905.902906.01
2015-12-142920.812935.492882.552930.74
2015-12-112941.312976.442938.212965.88
2015-12-102958.812990.372951.192954.82
2015-12-092999.003003.432962.882973.81
2015-12-083015.613040.212995.252999.16
2015-12-073034.563050.583014.913015.09
2015-12-043028.403030.912999.653014.75
2015-12-033069.913091.053062.613076.42
2015-12-023034.823075.203028.483064.72

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