業種別株価指数 情報・通信業 日足 時系列データ (2009年)

業種別株価指数 情報・通信業
 
 
始値 
高値 
安値 
終値 
2009-12-301278.511278.511259.531259.53
2009-12-291268.771273.741266.321272.12
2009-12-281267.581275.351263.801270.33
2009-12-251263.501271.521261.241265.83
2009-12-241256.251263.291253.251261.15
2009-12-221256.851257.521251.991254.65
2009-12-211253.401256.381251.161251.70
2009-12-181252.591256.981246.161253.32
2009-12-171260.621263.301254.591254.59
2009-12-161255.201263.081251.581259.10
2009-12-151245.691254.991245.661247.29
2009-12-141260.021261.131243.261248.21
2009-12-111253.201257.541245.931257.03
2009-12-101260.531262.651243.871248.56
2009-12-091268.461268.831261.851263.93
2009-12-081272.141281.231269.721272.86
2009-12-071281.161284.221262.001267.97
2009-12-041280.401282.141257.221272.72
2009-12-031259.871280.561257.911280.56
2009-12-021242.761252.071238.551249.88
2009-12-011225.361240.051217.911238.69
2009-11-301218.251234.811215.101234.81
2009-11-271215.741226.571210.631210.89
2009-11-261224.171236.021222.311225.74
2009-11-251226.351231.061217.511229.37
2009-11-241229.511236.661222.111224.25
2009-11-201215.961227.651215.961226.91
2009-11-191236.491236.491212.881221.46
2009-11-181234.041239.801227.221235.16
2009-11-171253.111255.411232.061235.52
2009-11-161256.291261.911247.361249.68
2009-11-131245.671260.141242.861258.46
2009-11-121257.581259.951244.281246.46
2009-11-111241.771263.461237.571255.62
2009-11-101249.071255.121237.231237.60
2009-11-091247.171255.251238.011247.67
2009-11-061265.931265.931247.091253.05
2009-11-051264.061265.721255.771260.10
2009-11-041264.131272.121261.351268.74
2009-11-021260.161270.901256.211269.24
2009-10-301276.741284.341265.421274.94
2009-10-291259.661271.501258.271270.22
2009-10-281279.731281.941269.441271.26
2009-10-271283.501291.971276.621280.90
2009-10-261278.041293.211271.961287.54
2009-10-231292.591293.651274.281275.61
2009-10-221295.471298.821281.171287.50
2009-10-211300.821307.791300.411304.14
2009-10-201300.261305.691298.291304.69
2009-10-191282.081291.771280.721290.64
2009-10-161298.141300.031280.881287.06
2009-10-151294.031297.701288.221294.39
2009-10-141287.211297.471280.811284.06
2009-10-131288.001288.001274.561280.03
2009-10-091281.441289.741273.051288.38
2009-10-081287.821288.631276.511279.83
2009-10-071296.531297.601283.821290.34
2009-10-061314.921314.921293.991295.16
2009-10-051309.961324.061306.931312.91
2009-10-021319.291319.731305.831307.41
2009-10-011340.491345.271331.901336.20
2009-09-301341.671347.651334.061344.87
2009-09-291350.571351.461332.001338.75
2009-09-281335.361352.131333.581347.90
2009-09-251373.341373.981343.951347.42
2009-09-241381.741395.541379.971389.55
2009-09-181370.781388.451368.651384.62
2009-09-171372.911380.471370.391379.73
2009-09-161380.291385.461364.261364.74
2009-09-151385.061387.561372.431375.45
2009-09-141393.131404.081378.331387.68
2009-09-111407.711409.021386.071393.44
2009-09-101374.861409.981374.861408.69
2009-09-091364.051372.861361.381368.39
2009-09-081365.191372.761359.331366.38
2009-09-071367.671370.771360.411363.80
2009-09-041363.231365.591350.931358.67
2009-09-031346.411368.591346.411361.21
2009-09-021357.221357.221342.861349.13
2009-09-011365.501381.411360.171372.36
2009-08-311359.881381.061358.381371.05
2009-08-281357.201358.791350.381355.72
2009-08-271366.281366.591347.461356.81
2009-08-261353.081374.491350.001371.79
2009-08-251346.441350.701343.011344.02
2009-08-241340.271354.521340.271352.15
2009-08-211335.191335.191315.651322.55
2009-08-201324.391340.961321.551336.59
2009-08-191335.401336.761321.291321.90
2009-08-181330.321343.111329.191341.62
2009-08-171356.941357.531330.851332.33
2009-08-141364.321371.181359.211361.90
2009-08-131361.991365.361359.261362.47
2009-08-121358.311363.501353.201353.77
2009-08-111361.251364.991354.501361.80
2009-08-101354.981362.041352.171355.71
2009-08-071340.501347.341333.271347.34
2009-08-061340.911348.671340.911344.25
2009-08-051328.591338.561326.851331.27
2009-08-041321.871334.741321.871328.14
2009-08-031325.151325.151309.491311.99
2009-07-311336.931338.051319.591328.89
2009-07-301329.431329.471319.261326.13
2009-07-291314.811330.821313.171326.42
2009-07-281304.201317.441302.131313.09
2009-07-271300.341308.791297.161298.69
2009-07-241296.761297.821283.241289.54
2009-07-231287.251296.391281.921285.02
2009-07-221277.151291.271275.051290.03
2009-07-211268.161277.031266.611276.94
2009-07-171247.861265.521245.711264.17
2009-07-161250.601253.831239.311240.79
2009-07-151249.471251.841238.471238.78
2009-07-141264.801264.821248.961254.41
2009-07-131268.141280.301252.851252.97
2009-07-101280.851281.171267.351274.29
2009-07-091292.561295.651277.041277.95
2009-07-081308.161322.081294.541294.54
2009-07-071306.671323.251306.611318.50
2009-07-061284.971306.151284.971302.52
2009-07-031293.701294.071282.881290.23
2009-07-021309.421309.421300.391302.50
2009-07-011306.161323.131305.351306.58
2009-06-301302.281317.371300.311313.30
2009-06-291300.291305.911289.101292.99
2009-06-261291.371296.611283.701294.84
2009-06-251287.561295.051281.291290.05
2009-06-241277.331284.241268.901280.58
2009-06-231271.691280.391265.151268.59
2009-06-221295.111298.371283.921283.92
2009-06-191296.291304.041293.481295.86
2009-06-181281.191296.001277.581295.84
2009-06-171283.251289.531279.631279.63
2009-06-161303.021307.301286.941288.53
2009-06-151300.831318.001297.491315.96
2009-06-121280.071300.541278.051296.96
2009-06-111276.711280.171267.931271.47
2009-06-101269.191280.731267.041278.45
2009-06-091262.041272.341256.591263.91
2009-06-081270.981275.431256.551260.07
2009-06-051263.821269.821258.471265.56
2009-06-041260.051265.421253.311253.31
2009-06-031273.931275.541261.881261.88
2009-06-021284.431284.491271.831271.83
2009-06-011260.191281.121257.041272.74
2009-05-291254.441263.701244.771263.70
2009-05-281257.021270.011254.481254.58
2009-05-271275.541278.781263.361263.52
2009-05-261250.111265.161247.171264.67
2009-05-251238.691256.401235.801244.04
2009-05-221221.461240.071217.931235.99
2009-05-211243.561243.601226.941233.83
2009-05-201244.461252.561236.301246.87
2009-05-191232.621240.201228.941239.41
2009-05-181227.331227.671212.201217.77
2009-05-151233.621239.891227.281236.35
2009-05-141229.781248.871227.601229.75
2009-05-131197.541235.471197.541234.19
2009-05-121197.261201.731192.481193.16
2009-05-111214.891222.091199.351202.18
2009-05-081208.301215.601206.031213.09
2009-05-071195.601211.801193.301202.54
2009-05-011176.401190.211172.531181.54
2009-04-301167.081179.971166.101168.78
2009-04-281166.621172.181154.621154.62
2009-04-271177.201179.911159.371167.13
2009-04-241184.081185.271164.501164.74
2009-04-231167.201190.781159.311189.85
2009-04-221169.321171.621156.101160.28
2009-04-211162.401177.551151.601174.68
2009-04-201185.891186.411163.141168.18
2009-04-171191.211197.421180.961183.70
2009-04-161200.571210.491182.861185.12
2009-04-151196.631204.641183.841193.09
2009-04-141192.141201.701183.231195.23
2009-04-131203.471206.801181.951185.05
2009-04-101228.401228.401199.731207.69
2009-04-091197.091218.441190.451214.05
2009-04-081197.671208.801188.101198.65
2009-04-071189.961212.651189.641205.50
2009-04-061197.881197.881172.191182.67
2009-04-031207.431208.111179.551188.98
2009-04-021205.661213.701194.561204.83
2009-04-011156.001199.331154.631199.33
2009-03-311176.851182.771141.521146.88
2009-03-301216.791224.011180.041180.04
2009-03-271231.221240.651206.781206.78
2009-03-261196.451224.891183.871224.09
2009-03-251173.961202.861172.511202.86
2009-03-241176.431182.051151.531165.74
2009-03-231127.261167.761124.591163.63
2009-03-191124.031134.751115.891127.66
2009-03-181128.061132.261101.651114.53
2009-03-171114.911139.661107.411133.83
2009-03-161101.831121.611101.831112.60
2009-03-131074.181099.261073.911097.63
2009-03-121097.851099.631062.691062.69
2009-03-111141.331147.631108.141112.50
2009-03-101116.141133.661110.361129.56
2009-03-091143.401151.621119.951121.55
2009-03-061162.981163.061146.651146.66
2009-03-051180.091191.321175.281176.74
2009-03-041174.011182.851162.721179.27
2009-03-031201.521202.141178.781184.02
2009-03-021214.591218.491200.471216.43
2009-02-271204.901233.481200.971231.73
2009-02-261194.951205.011192.141197.53
2009-02-251208.371211.561179.361194.04
2009-02-241192.131196.351179.251196.35
2009-02-231206.361207.091190.881202.53
2009-02-201240.351248.291218.711218.95
2009-02-191230.771251.381229.441235.09
2009-02-181232.991235.331224.171224.60
2009-02-171252.971258.261239.981246.31
2009-02-161237.011266.451235.021262.65
2009-02-131224.031257.961215.221240.91
2009-02-121228.281228.671216.441218.35
2009-02-101253.961270.021237.471242.12
2009-02-091272.641275.951236.301238.84
2009-02-061259.891274.991256.311265.19
2009-02-051259.841264.131243.691249.94
2009-02-041258.841265.951240.151265.95
2009-02-031276.301284.301247.661249.00
2009-02-021296.831301.221276.391281.57
2009-01-301295.651314.921291.271313.04
2009-01-291325.191327.411293.261311.05
2009-01-281340.001341.611314.571322.91
2009-01-271321.411349.251309.631346.66
2009-01-261315.841324.701295.721314.73
2009-01-231324.641336.751310.051319.10
2009-01-221303.371326.031281.211325.27
2009-01-211283.481312.141273.661293.93
2009-01-201307.981324.921287.371302.14
2009-01-191328.031330.341307.721318.52
2009-01-161308.261322.641299.111315.31
2009-01-151327.331327.751290.891293.82
2009-01-141350.511359.831333.681347.81
2009-01-131367.781367.781337.411349.36
2009-01-091384.991394.641367.741382.41
2009-01-081385.261395.561378.851384.45
2009-01-071444.121444.121378.421390.22
2009-01-061480.091480.321448.431449.27
2009-01-051471.521487.501456.421471.18

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