業種別株価指数 情報・通信業 日足 時系列データ (2008年)

業種別株価指数 情報・通信業
 
 
始値 
高値 
安値 
終値 
2008-12-301439.951452.791436.631452.79
2008-12-291440.931448.811433.671445.03
2008-12-261422.081442.251420.681442.25
2008-12-251415.311420.541410.701420.02
2008-12-241446.331449.661410.081414.23
2008-12-221437.981471.291437.931464.30
2008-12-191415.911451.941415.471431.83
2008-12-181418.791432.101406.751421.02
2008-12-171409.961419.701391.931415.75
2008-12-161400.731408.671386.841394.80
2008-12-151396.561423.811396.561402.63
2008-12-121404.941415.511361.361377.24
2008-12-111411.471412.971395.341412.97
2008-12-101403.891435.791403.311419.99
2008-12-091415.211418.681388.841400.34
2008-12-081389.431415.941380.841411.59
2008-12-051367.951401.281364.631389.35
2008-12-041358.411367.611346.251365.93
2008-12-031323.661358.881322.791357.57
2008-12-021328.471328.511300.721307.14
2008-12-011334.381349.851324.621347.90
2008-11-281342.021345.211321.341333.02
2008-11-271365.801376.931329.561341.65
2008-11-261334.851363.831333.471358.05
2008-11-251297.981344.631297.821344.63
2008-11-211254.571290.131213.801278.26
2008-11-201310.581311.311271.451271.45
2008-11-191319.161337.821306.891329.32
2008-11-181314.871334.631306.031312.36
2008-11-171304.741340.381284.411321.12
2008-11-141319.141357.491297.871312.71
2008-11-131359.431359.431289.421300.70
2008-11-121337.941381.011328.511379.67
2008-11-111382.051386.081336.721354.91
2008-11-101364.251407.201363.181394.63
2008-11-071348.151369.921318.371346.28
2008-11-061357.891373.621334.921359.92
2008-11-051343.581378.401342.441378.40
2008-11-041267.801335.251267.801325.17
2008-10-311296.931306.391249.261250.24
2008-10-301256.161304.311236.901304.31
2008-10-291180.141250.441175.631250.44
2008-10-281144.241161.361120.231161.36
2008-10-271191.211209.951144.001147.45
2008-10-241267.331267.331197.421198.89
2008-10-231242.271271.101208.271270.52
2008-10-221316.021316.061258.731259.81
2008-10-211319.531342.031313.261330.62
2008-10-201289.491308.821272.991305.42
2008-10-171217.351284.371217.211284.19
2008-10-161262.951262.951196.151199.33
2008-10-151246.261288.661232.491283.11
2008-10-141176.601271.581176.601261.19
2008-10-101274.731274.931158.361160.17
2008-10-091317.021327.981292.791294.25
2008-10-081380.181396.791328.111331.22
2008-10-071399.901416.691362.441397.58
2008-10-061465.011466.471411.321414.91
2008-10-031478.711492.551474.851478.34
2008-10-021470.861496.491469.681492.29
2008-10-011478.421482.621450.711457.64
2008-09-301490.191492.311447.001467.97
2008-09-291518.991538.351505.201511.47
2008-09-261508.901520.841502.381520.13
2008-09-251487.581507.741481.571502.38
2008-09-241488.481509.591473.761509.59
2008-09-221509.241521.211490.101492.53
2008-09-191476.531494.661475.681489.48
2008-09-181466.521474.591437.191459.30
2008-09-171484.161501.471475.981487.49
2008-09-161527.901528.801465.421469.51
2008-09-121556.961556.961541.861550.05
2008-09-111554.301554.301535.691543.96
2008-09-101541.921577.201541.921571.14
2008-09-091579.371579.371554.631558.56
2008-09-081589.541600.841577.181582.39
2008-09-051598.741598.951564.021579.69
2008-09-041622.631635.641611.521624.72
2008-09-031624.721647.221622.881637.44
2008-09-021632.721654.921603.891618.82
2008-09-011636.651639.591630.601632.42
2008-08-291627.201657.001627.041655.18
2008-08-281611.551618.231601.231609.50
2008-08-271605.281613.571592.701606.34
2008-08-261604.191607.051587.621605.82
2008-08-251630.971643.371624.731625.90
2008-08-221607.161624.311593.481617.38
2008-08-211628.871628.871599.311603.26
2008-08-201621.961633.651620.401629.39
2008-08-191642.671642.671617.441629.10
2008-08-181628.521668.421628.521665.27
2008-08-151619.991621.591607.651617.96
2008-08-141619.591640.531616.541628.04
2008-08-131652.551654.511614.111629.45
2008-08-121673.441678.341656.511660.72
2008-08-111666.711678.901658.681664.94
2008-08-081644.781680.661625.771664.36
2008-08-071695.521695.521641.791657.57
2008-08-061693.701709.721684.671704.05
2008-08-051698.961698.961667.941679.38
2008-08-041683.751712.371683.751705.82
2008-08-011676.911684.151654.561671.14
2008-07-311665.721688.201665.721681.04
2008-07-301637.351656.411637.351656.41
2008-07-291624.031629.661601.641626.99
2008-07-281622.691643.971622.691637.26
2008-07-251603.751613.771600.941607.49
2008-07-241586.941623.751586.261621.24
2008-07-231586.411592.111572.471574.05
2008-07-221594.281595.281571.371589.07
2008-07-181596.561599.491573.831576.41
2008-07-171584.521591.431577.511589.07
2008-07-161567.781578.201565.221577.84
2008-07-151581.111584.451565.271571.72
2008-07-141601.651607.941583.811583.81
2008-07-111626.611628.151604.501607.29
2008-07-101626.221639.501624.311630.20
2008-07-091638.521645.741629.081630.45
2008-07-081641.661644.841620.571623.64
2008-07-071630.871642.201624.471638.14
2008-07-041645.661645.661629.121638.11
2008-07-031633.481646.811626.591642.13
2008-07-021638.591645.981616.691634.07
2008-07-011615.811638.781610.651631.32
2008-06-301603.831615.491598.971612.16
2008-06-271590.161608.501587.331601.76
2008-06-261604.441629.141602.931614.55
2008-06-251593.581607.771574.991606.98
2008-06-241594.961601.781587.611595.31
2008-06-231583.901605.951580.061598.64
2008-06-201628.311629.451595.501597.52
2008-06-191647.421649.411617.281624.03
2008-06-181646.981664.101642.591658.73
2008-06-171627.751651.231620.221643.10
2008-06-161610.081625.141608.571624.05
2008-06-131610.171610.501588.041598.76
2008-06-121608.901616.001599.951611.71
2008-06-111635.781635.781615.321627.00
2008-06-101647.731647.811620.281628.54
2008-06-091643.101655.581634.591642.61
2008-06-061682.131687.081665.491665.49
2008-06-051655.901663.401647.841663.40
2008-06-041668.581672.921651.001660.49
2008-06-031680.181683.981662.331672.29
2008-06-021683.131695.381673.211689.39
2008-05-301676.961698.161671.501694.41
2008-05-291659.301679.671659.301672.55
2008-05-281660.861670.461646.451646.45
2008-05-271642.731659.921642.391654.43
2008-05-261648.501656.511634.921639.15
2008-05-231647.621677.511644.321656.05
2008-05-221613.261644.821603.991642.47
2008-05-211632.771636.641621.491627.57
2008-05-201652.731657.411632.141636.18
2008-05-191661.561665.191645.341656.28
2008-05-161678.261684.031658.181664.61
2008-05-151667.701680.621666.421668.67
2008-05-141624.981674.451622.731670.70
2008-05-131589.421614.361584.731613.52
2008-05-121568.501588.731565.371581.85
2008-05-091586.951591.671565.781568.82
2008-05-081614.451616.791580.141589.49
2008-05-071644.091646.281617.461629.05
2008-05-021630.091638.901624.081638.90
2008-05-011609.941624.831607.941615.08
2008-04-301605.001619.931601.291609.53
2008-04-281640.161640.161593.251609.13
2008-04-251638.901652.251633.201641.39
2008-04-241632.101635.031613.521629.12
2008-04-231629.031654.451626.631632.76
2008-04-221623.551635.391621.651635.39
2008-04-211646.981651.561622.321637.11
2008-04-181620.371632.221604.091626.68
2008-04-171628.101637.361609.581616.47
2008-04-161610.631618.211601.041610.33
2008-04-151587.321603.251582.011600.85
2008-04-141624.431624.721585.491587.12
2008-04-111625.131647.631623.011647.63
2008-04-101616.201623.181603.241612.38
2008-04-091647.031656.261611.141624.66
2008-04-081647.431659.401635.011642.74
2008-04-071623.251657.401619.791651.30
2008-04-041627.421632.851617.281621.87
2008-04-031597.281636.311591.411636.31
2008-04-021578.461599.341576.811589.91
2008-04-011553.931560.441540.801556.43
2008-03-311580.541582.681544.141548.91
2008-03-281572.251602.221552.141591.21
2008-03-271570.321581.121559.911573.90
2008-03-261553.631588.221551.251586.94
2008-03-251566.911578.551547.081562.79
2008-03-241557.751571.341549.381555.90
2008-03-211524.961559.241522.161557.69
2008-03-191503.921526.921503.921520.40
2008-03-181473.451491.081466.201483.68
2008-03-171495.261500.071459.741473.90
2008-03-141541.691543.711501.931516.59
2008-03-131567.711570.151533.061538.59
2008-03-121567.651587.441561.961573.05
2008-03-111536.811550.321520.651545.79
2008-03-101574.681587.711551.361553.96
2008-03-071613.291614.241578.541583.54
2008-03-061610.451648.961607.771632.83
2008-03-051589.621612.241586.051605.47
2008-03-041606.921617.631576.401585.97
2008-03-031599.481618.221585.691600.27
2008-02-291613.291622.741600.381614.45
2008-02-281629.591640.591612.821630.95
2008-02-271639.671652.221629.441637.06
2008-02-261665.191667.871624.631627.41
2008-02-251649.881673.291648.101662.04
2008-02-221688.851688.851636.731644.92
2008-02-211690.971717.341683.641702.30
2008-02-201706.211712.601674.711675.59
2008-02-191709.951714.331697.501707.78
2008-02-181709.971721.241699.941702.37
2008-02-151713.681727.321694.411718.15
2008-02-141705.101727.281705.101721.65
2008-02-131696.771697.021672.791678.52
2008-02-121671.751690.151656.781683.47
2008-02-081670.461690.791665.111669.24
2008-02-071646.781677.091633.441670.78
2008-02-061678.601681.361641.271641.27
2008-02-051713.931723.191688.091704.91
2008-02-041669.951707.981668.541707.08
2008-02-011669.591684.141647.431651.84
2008-01-311633.141685.401626.191680.17
2008-01-301658.391658.961632.911644.12
2008-01-291640.241659.271623.911649.82
2008-01-281656.101665.611623.041623.04
2008-01-251640.081670.341631.391665.81
2008-01-241621.711639.641608.881619.73
2008-01-231597.371629.561578.661601.63
2008-01-221653.831655.651575.221575.22
2008-01-211712.591715.621678.851678.85
2008-01-181719.871740.221691.911733.42
2008-01-171726.441746.151708.521741.02
2008-01-161738.451752.041716.341720.63
2008-01-151782.971795.171759.571764.43
2008-01-111790.551796.931764.871777.12
2008-01-101817.641817.961783.051785.50
2008-01-091800.831825.941782.341822.24
2008-01-081760.101810.781757.011810.47
2008-01-071787.081794.131763.971773.17
2008-01-041861.441862.281800.391811.06

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。 

Twitter