業種別株価指数 情報・通信業 日足 時系列データ (2007年)

業種別株価指数 情報・通信業
 
 
始値 
高値 
安値 
終値 
2007-12-281891.391896.101875.791882.95
2007-12-271904.721911.921898.351904.95
2007-12-261894.321908.311892.191907.53
2007-12-251883.881907.691883.841888.10
2007-12-211826.821867.631821.681859.49
2007-12-201829.901833.121820.451821.19
2007-12-191842.881850.201821.221822.35
2007-12-181817.831852.611815.641844.39
2007-12-171852.571857.851826.901831.89
2007-12-141870.381884.521860.461860.46
2007-12-131880.801891.421867.671867.67
2007-12-121883.721903.171870.511893.92
2007-12-111914.221919.991891.881899.91
2007-12-101912.741918.281892.741906.14
2007-12-071922.591930.811906.241906.91
2007-12-061908.841908.921887.921907.52
2007-12-051859.931891.591852.741885.54
2007-12-041862.761877.391862.761863.23
2007-12-031851.601858.521839.021854.83
2007-11-301839.991853.681837.281841.12
2007-11-291810.641833.801810.061832.74
2007-11-281796.761806.681773.741788.37
2007-11-271759.431796.881750.201793.54
2007-11-261757.391785.871752.211774.12
2007-11-221751.371771.461744.311762.76
2007-11-211785.501794.391750.191763.88
2007-11-201774.681797.301753.761795.43
2007-11-191808.261824.211794.731794.89
2007-11-161799.101809.411787.771803.41
2007-11-151831.521840.961816.421819.06
2007-11-141787.021827.721787.011821.47
2007-11-131779.401782.901749.431764.30
2007-11-121791.001792.801753.041771.47
2007-11-091833.591837.051800.581802.49
2007-11-081846.151848.611822.451842.24
2007-11-071884.981897.311865.961871.30
2007-11-061873.631902.611863.151870.58
2007-11-051894.881899.911863.131874.42
2007-11-021895.701912.791871.061893.04
2007-11-011916.811931.201908.551924.24
2007-10-311902.151916.201886.671913.22
2007-10-301892.891900.651878.541898.88
2007-10-291881.411909.431881.411897.06
2007-10-261826.921869.541824.181864.03
2007-10-251840.711849.601819.591827.97
2007-10-241854.211863.831836.861846.67
2007-10-231864.361870.301846.511846.51
2007-10-221855.561859.941825.461852.04
2007-10-191891.211892.991869.121886.35
2007-10-181893.531916.821889.571907.64
2007-10-171916.851916.891871.291888.61
2007-10-161934.231936.341916.181920.71
2007-10-151949.981952.671932.891946.86
2007-10-121946.361954.111928.811938.85
2007-10-111920.231953.091911.791947.29
2007-10-101929.691935.861907.761914.80
2007-10-091916.851919.511900.881909.18
2007-10-051885.721911.151883.351909.26
2007-10-041869.281889.501866.811884.45
2007-10-031861.911883.101850.701881.58
2007-10-021868.201869.481851.321859.68
2007-10-011826.391851.061826.391848.03
2007-09-281829.621841.761819.351840.68
2007-09-271799.541834.051797.711825.47
2007-09-261783.981787.111773.321784.04
2007-09-251786.911793.161776.011792.23
2007-09-211810.391812.911785.031791.71
2007-09-201835.831835.831802.051814.26
2007-09-191805.531838.411805.531821.22
2007-09-181813.271814.561785.111785.11
2007-09-141814.431822.431810.011818.25
2007-09-131822.121823.531804.451804.45
2007-09-121821.381828.971800.941807.47
2007-09-111806.801819.361789.041813.35
2007-09-101820.161825.621805.401814.86
2007-09-071849.651853.601830.671843.60
2007-09-061837.521858.991803.931858.99
2007-09-051892.981901.011848.691856.11
2007-09-041884.311899.201880.151885.65
2007-09-031890.691899.621881.231885.87
2007-08-311875.361901.531870.441900.30
2007-08-301873.191880.431859.081867.08
2007-08-291852.021852.021829.231850.03
2007-08-281870.241890.641863.871880.10
2007-08-271870.901886.941864.821871.18
2007-08-241844.941861.141844.401848.76
2007-08-231840.491864.401840.491860.25
2007-08-221801.811826.261796.101823.06
2007-08-211787.731820.921782.961804.55
2007-08-201780.761815.691779.701782.05
2007-08-171786.771818.361761.961761.96
2007-08-161798.841801.341768.771789.39
2007-08-151824.831830.461807.541810.45
2007-08-141844.811850.931839.741845.44
2007-08-131841.421851.941835.521842.19
2007-08-101851.281852.821823.681838.05
2007-08-091874.421892.871874.361875.80
2007-08-081831.981861.931831.981853.48
2007-08-071818.371835.971808.211820.71
2007-08-061811.261820.641796.261817.51
2007-08-031833.871855.501830.171831.80
2007-08-021816.731825.401792.601824.68
2007-08-011814.331819.981800.221807.23
2007-07-311834.761834.761820.531829.68
2007-07-301842.501843.501815.301838.06
2007-07-271864.821872.111845.851862.93
2007-07-261910.241911.431887.501892.39
2007-07-251902.121922.451900.711915.73
2007-07-241912.701932.231909.851927.40
2007-07-231923.151923.151885.771893.88
2007-07-201969.711971.491935.201942.84
2007-07-191974.251978.721969.851971.21
2007-07-181973.561976.181951.431970.22
2007-07-171986.271988.191973.171982.52
2007-07-131975.671992.001968.451983.52
2007-07-121970.251974.321951.131957.06
2007-07-111968.661969.001958.171959.47
2007-07-101995.051998.471985.041989.72
2007-07-092006.182006.181990.452002.53
2007-07-062016.362016.442000.082004.50
2007-07-052011.792027.662011.792021.95
2007-07-041993.882010.331989.752008.01
2007-07-032002.282007.131981.401990.21
2007-07-022004.102004.411993.201996.93
2007-06-292002.432013.871989.312006.50
2007-06-281999.952008.251993.421997.89
2007-06-272005.892009.551992.321996.33
2007-06-262012.992014.041996.762009.59
2007-06-252018.062026.632009.242013.36
2007-06-222027.222028.232015.312025.18
2007-06-212022.482046.222022.482040.32
2007-06-202028.452034.432016.132024.56
2007-06-192047.692047.692018.592029.38
2007-06-182045.242055.882042.032051.50
2007-06-152022.952035.952020.032034.38
2007-06-142013.352015.012001.222014.62
2007-06-131988.912015.951986.872006.14
2007-06-122010.922013.521993.981998.83
2007-06-112017.272026.992004.942011.23
2007-06-082031.102031.101997.402012.22
2007-06-072030.952048.762029.502041.85
2007-06-062050.682055.302040.842046.72
2007-06-052049.062052.862035.682048.80
2007-06-042078.652079.052035.532041.76
2007-06-012086.952098.792068.502075.88
2007-05-312059.822086.502056.032084.67
2007-05-302059.442064.912036.182046.70
2007-05-292042.822063.462042.732053.77
2007-05-282041.962055.642035.682050.54
2007-05-252040.272041.852019.652029.50
2007-05-242058.672058.672038.342053.21
2007-05-232074.472079.582062.402068.31
2007-05-222057.132069.792040.282066.75
2007-05-212056.072075.952052.182066.26
2007-05-182069.592070.232027.622041.42
2007-05-172093.392098.542057.092062.38
2007-05-162096.072101.492080.602087.92
2007-05-152085.982106.522081.312095.32
2007-05-142105.052108.522068.522079.42
2007-05-112100.752109.582083.632101.34
2007-05-102140.302146.112105.172111.93
2007-05-092148.732157.462125.202139.04
2007-05-082142.812166.512141.642166.51
2007-05-072136.472159.522135.622150.71
2007-05-022094.272125.072092.492112.42
2007-05-012094.662103.372087.432094.62
2007-04-272092.642119.312074.002082.21
2007-04-262099.392105.042078.012089.68
2007-04-252108.442110.532081.892088.58
2007-04-242080.082127.522074.382119.41
2007-04-232107.922112.582076.162091.12
2007-04-202099.572104.372088.302102.04
2007-04-192102.262111.622077.812092.69
2007-04-182125.932131.682110.972117.45
2007-04-172148.382156.272119.432129.57
2007-04-162135.982150.372130.642136.26
2007-04-132156.222161.582112.002113.87
2007-04-122148.612149.192123.982143.23
2007-04-112150.752163.212141.122157.98
2007-04-102158.432170.602146.452150.34
2007-04-092167.752177.272153.662166.48
2007-04-062181.192194.772159.662162.98
2007-04-052190.112190.952167.062186.20
2007-04-042181.462206.522179.022195.59
2007-04-032148.972167.272142.322160.90
2007-04-022165.952187.392139.022139.73
2007-03-302153.922184.782153.922165.95
2007-03-292126.722154.522115.532143.46
2007-03-282135.972164.052127.002136.75
2007-03-272152.372160.752133.542141.28
2007-03-262160.252178.282149.282172.21
2007-03-232158.392161.252142.302158.34
2007-03-222153.852166.942141.142146.02
2007-03-202136.662147.782120.612127.68
2007-03-192080.702127.442080.702115.80
2007-03-162068.022119.602065.872083.20
2007-03-152060.512087.622058.972071.87
2007-03-142090.652090.852040.182047.44
2007-03-132133.712145.002116.052122.62
2007-03-122135.092149.332123.432137.77
2007-03-092114.162134.802102.872119.57
2007-03-082057.212099.412048.852096.73
2007-03-072081.732081.732053.122060.01
2007-03-062036.032068.872034.252061.09
2007-03-052066.692066.982023.182029.93
2007-03-022124.012125.272086.122090.15
2007-03-012169.962175.332125.002139.94
2007-02-282211.942211.942135.412171.31
2007-02-272210.452248.922207.592246.13
2007-02-262202.592210.622188.392204.88
2007-02-232193.872212.352181.412201.68
2007-02-222208.482211.142177.162185.92
2007-02-212192.862214.872185.502203.69
2007-02-202182.652216.222167.062202.27
2007-02-192179.122186.342170.522186.05
2007-02-162212.232217.282182.722187.56
2007-02-152213.002229.672197.622226.48
2007-02-142206.922206.922195.652197.26
2007-02-132188.482232.352184.562209.21
2007-02-092186.692205.252161.022198.10
2007-02-082178.312212.772174.552190.37
2007-02-072130.032172.262130.032160.45
2007-02-062113.072136.612101.662128.69
2007-02-052108.882112.162094.822100.63
2007-02-022114.352125.412106.202114.42
2007-02-012065.292118.642064.952108.60
2007-01-312085.482086.302050.182060.65
2007-01-302075.782096.312068.372077.96
2007-01-292062.652074.462056.752073.75
2007-01-262065.772083.372052.802066.31
2007-01-252090.352097.902062.702065.09
2007-01-242079.512092.622076.402076.55
2007-01-232058.352073.572053.102068.76
2007-01-222069.732075.892056.582060.26
2007-01-192051.332065.122048.602058.78
2007-01-182036.322054.692030.922045.36
2007-01-172035.032044.512014.892037.02
2007-01-162038.182043.222029.142037.46
2007-01-152044.292052.962039.982045.63
2007-01-122031.562049.172026.112039.13
2007-01-112032.542042.912009.682018.81
2007-01-102056.332059.222017.762027.52
2007-01-092029.062063.022026.902058.13
2007-01-052041.052053.202029.582038.71
2007-01-042012.292047.502011.262039.23

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