業種別株価指数 情報・通信業 日足 時系列データ (2012年)

業種別株価指数 情報・通信業
 
 
始値 
高値 
安値 
終値 
2012-12-281366.251368.351360.581360.91
2012-12-271363.461366.381360.091362.94
2012-12-261354.521360.111347.351357.97
2012-12-251351.261354.981345.231354.98
2012-12-211349.051353.341335.731342.32
2012-12-201352.001353.471340.051340.34
2012-12-191347.211356.011340.131353.69
2012-12-181327.331341.771327.331337.59
2012-12-171328.821328.821320.991322.29
2012-12-141324.701330.601318.531320.33
2012-12-131337.431337.431326.841328.81
2012-12-121336.261337.281331.101331.10
2012-12-111320.881326.851320.461324.71
2012-12-101329.101329.101322.751327.89
2012-12-071331.221332.011323.821327.49
2012-12-061334.401338.631332.601335.90
2012-12-051321.341333.471321.341327.19
2012-12-041322.721330.121318.851323.72
2012-12-031334.751340.671323.071324.74
2012-11-301359.121359.121339.381339.38
2012-11-291347.861358.561347.861355.25
2012-11-281355.551359.111350.771351.48
2012-11-271336.751359.561336.751358.29
2012-11-261344.871347.141331.941334.37
2012-11-221334.271338.761329.781334.30
2012-11-211328.811329.981317.061323.97
2012-11-201311.401321.561309.951319.46
2012-11-191297.021305.161294.771301.91
2012-11-161277.261284.711276.771284.71
2012-11-151285.031285.031272.841275.33
2012-11-141277.821288.161277.821285.02
2012-11-131283.171285.331273.541275.88
2012-11-121288.821293.161281.981282.33
2012-11-091286.701300.371286.701295.17
2012-11-081296.921299.561288.341290.73
2012-11-071300.471306.151298.911301.97
2012-11-061288.521292.281284.131289.93
2012-11-051293.831294.121287.171290.20
2012-11-021295.851303.481294.591301.28
2012-11-011282.591293.671279.411285.69
2012-10-311277.641292.141275.571283.10
2012-10-301287.181295.261268.041276.55
2012-10-291298.901299.891281.351288.06
2012-10-261313.841316.801304.761305.47
2012-10-251308.091316.671306.741315.95
2012-10-241305.021309.211303.541303.54
2012-10-231323.021323.751309.621311.26
2012-10-221303.971317.931303.241317.46
2012-10-191315.171319.671312.011313.94
2012-10-181323.391325.321314.071318.77
2012-10-171303.971316.321302.551314.90
2012-10-161260.181295.421259.891293.79
2012-10-151273.161273.161243.931251.78
2012-10-121313.741314.151271.801273.84
2012-10-111312.081328.471310.321315.29
2012-10-101331.441335.461317.291317.29
2012-10-091345.511352.221339.811340.15
2012-10-051355.861358.841349.401355.28
2012-10-041353.651363.581352.561355.27
2012-10-031361.221361.381349.421351.82
2012-10-021355.831366.531355.031359.21
2012-10-011354.051360.771347.081354.12
2012-09-281368.471369.921352.951358.86
2012-09-271357.501363.741352.661361.72
2012-09-261352.071360.981348.061358.04
2012-09-251368.651372.351363.661370.43
2012-09-241364.741375.671363.401370.08
2012-09-211361.611368.601358.501358.97
2012-09-201352.891365.021352.891359.65
2012-09-191357.261360.751346.321347.27
2012-09-181356.001357.101347.921352.28
2012-09-141353.181359.671346.801355.94
2012-09-131335.701343.451333.561342.67
2012-09-121334.251342.641333.581340.06
2012-09-111331.881334.151326.661333.72
2012-09-101330.561337.711329.111336.69
2012-09-071333.581333.581323.791329.55
2012-09-061315.821322.351315.511320.95
2012-09-051317.401318.221310.151312.29
2012-09-041327.431327.501312.341317.62
2012-09-031333.151343.581329.361330.23
2012-08-311341.651346.161334.951335.37
2012-08-301351.161356.911345.561350.19
2012-08-291350.481353.221344.961353.22
2012-08-281360.991363.001344.481349.06
2012-08-271366.741369.911361.091361.89
2012-08-241358.971365.701354.141365.04
2012-08-231364.471370.141362.491367.86
2012-08-221373.241376.451364.211370.65
2012-08-211365.161376.491365.161370.94
2012-08-201355.951368.691354.961359.65
2012-08-171364.481365.321355.561357.27
2012-08-161367.661369.291360.181364.83
2012-08-151364.541367.151359.551367.15
2012-08-141344.951365.571343.291364.64
2012-08-131338.991341.911335.531340.94
2012-08-101352.361352.361341.691344.72
2012-08-091344.101360.731342.291360.73
2012-08-081354.591357.931340.451344.91
2012-08-071348.991356.391348.121354.43
2012-08-061341.671347.331339.041346.00
2012-08-031328.311335.271326.811331.61
2012-08-021340.441343.901334.871339.42
2012-08-011322.031339.731321.761337.26
2012-07-311313.001324.001312.381320.20
2012-07-301317.411323.671313.371316.60
2012-07-271308.541308.891300.581308.89
2012-07-261289.551298.051285.601298.05
2012-07-251284.951296.941283.471293.14
2012-07-241301.151305.651290.731292.21
2012-07-231309.031313.341302.071302.79
2012-07-201326.371330.611314.191317.29
2012-07-191331.811336.591328.271329.46
2012-07-181341.031342.671322.941324.34
2012-07-171331.031341.491327.981331.85
2012-07-131322.801332.661319.731327.94
2012-07-121337.681342.701325.831326.13
2012-07-111324.811333.391323.271333.39
2012-07-101329.221335.641324.311326.38
2012-07-091311.801330.601311.741324.53
2012-07-061323.771331.971316.911321.59
2012-07-051336.371338.471324.491326.06
2012-07-041333.701343.681333.481341.90
2012-07-031328.131331.271325.271331.27
2012-07-021321.221322.321312.201318.87
2012-06-291301.101323.911297.951318.77
2012-06-281289.181310.471289.071308.46
2012-06-271264.451282.521262.111282.52
2012-06-261259.141266.691255.121257.64
2012-06-251270.061271.941260.491262.57
2012-06-221256.151268.981254.041263.42
2012-06-211254.331264.631253.821261.26
2012-06-201230.881247.381230.881246.75
2012-06-191218.821229.121217.361222.31
2012-06-181225.091226.971215.991216.44
2012-06-151209.641215.961208.591212.56
2012-06-141203.521208.331201.221203.48
2012-06-131197.191209.611196.431206.24
2012-06-121197.411197.861191.441196.44
2012-06-111209.321211.281204.661207.79
2012-06-081203.881206.441192.281197.06
2012-06-071206.311207.671198.601207.38
2012-06-061187.981198.931184.681196.68
2012-06-051185.031186.511177.961185.16
2012-06-041177.371180.961173.511178.17
2012-06-011191.551207.401187.051199.33
2012-05-311182.391197.421181.751195.46
2012-05-301195.381200.351191.911195.31
2012-05-291191.791196.181188.371194.77
2012-05-281194.521198.861193.501195.73
2012-05-251192.821196.281188.281194.69
2012-05-241191.021196.301188.421193.08
2012-05-231200.621201.011193.651194.73
2012-05-221204.491208.871201.441202.41
2012-05-211196.851209.891195.551205.54
2012-05-181216.811217.251201.421204.05
2012-05-171225.771229.601223.371228.54
2012-05-161240.061240.061224.721227.46
2012-05-151237.681250.051233.821247.20
2012-05-141239.751244.611237.721242.27
2012-05-111246.291250.541237.741237.74
2012-05-101252.591252.601247.281247.35
2012-05-091257.661261.771253.111257.47
2012-05-081262.161267.111254.371264.20
2012-05-071261.981263.491250.631260.50
2012-05-021285.341286.801280.821282.66
2012-05-011288.831290.361282.991284.04
2012-04-271298.351304.821288.621291.43
2012-04-261290.691297.751288.451295.71
2012-04-251292.381292.381279.541284.02
2012-04-241283.991288.631280.771283.85
2012-04-231289.671295.911289.671292.06
2012-04-201287.371293.091287.201290.86
2012-04-191289.941290.921283.561286.73
2012-04-181289.261299.891289.181295.87
2012-04-171279.591289.311278.981284.01
2012-04-161272.291279.481268.821276.77
2012-04-131279.331286.601277.871283.73
2012-04-121272.211275.941268.451273.52
2012-04-111268.561276.491268.341273.25
2012-04-101286.331286.331275.731277.28
2012-04-091281.691290.671278.741284.64
2012-04-061287.711295.871284.411290.97
2012-04-051296.861304.771290.701293.25
2012-04-041314.761317.941303.811304.28
2012-04-031320.291320.291311.861314.30
2012-04-021335.851335.851322.271323.17
2012-03-301326.141329.231325.001328.94
2012-03-291323.481327.321319.751323.68
2012-03-281324.691324.691319.391323.19
2012-03-271334.861345.631333.721345.63
2012-03-261336.891337.531327.741327.74
2012-03-231331.711339.181330.961335.69
2012-03-221326.661339.861326.441338.79
2012-03-211326.691331.611324.111324.11
2012-03-191331.601333.011325.751326.96
2012-03-161335.921337.181329.691330.74
2012-03-151340.001343.491333.551338.96
2012-03-141349.411350.071335.081335.08
2012-03-131329.251341.831329.251332.17
2012-03-121333.871333.871326.201326.96
2012-03-091329.551335.531324.471327.09
2012-03-081317.381320.571311.531315.83
2012-03-071317.841318.561308.451311.95
2012-03-061327.011334.271322.051326.98
2012-03-051326.611328.931324.361327.97
2012-03-021322.811328.531320.761324.72
2012-03-011319.611326.621311.671319.37
2012-02-291314.901325.831308.081310.30
2012-02-281292.101310.221289.921308.57
2012-02-271292.201292.441287.171289.33
2012-02-241297.091298.321289.261292.79
2012-02-231300.181301.081294.801298.90
2012-02-221294.481304.561294.481302.91
2012-02-211285.691291.841285.691290.81
2012-02-201294.621294.621282.551283.93
2012-02-171295.741298.141283.831286.57
2012-02-161285.241293.861284.101290.20
2012-02-151283.391293.571276.331288.29
2012-02-141277.251284.191274.101283.49
2012-02-131275.831283.661272.521278.30
2012-02-101263.211271.621261.671269.70
2012-02-091262.211264.251256.301260.18
2012-02-081257.101262.791254.191260.88
2012-02-071247.141252.951243.301251.90
2012-02-061258.321259.401246.351251.83
2012-02-031252.071257.671247.221248.04
2012-02-021256.911268.231254.601260.72
2012-02-011245.051254.531244.621250.52
2012-01-311250.871252.391240.181241.40
2012-01-301260.171264.601251.471253.70
2012-01-271266.421271.331264.241264.82
2012-01-261262.911269.791258.861265.04
2012-01-251257.231260.761253.501257.55
2012-01-241258.481258.481249.451255.85
2012-01-231243.201252.311241.321251.97
2012-01-201236.101242.911233.571240.03
2012-01-191232.501233.451221.751222.75
2012-01-181233.141237.611227.231232.19
2012-01-171245.551248.061233.001241.99
2012-01-161252.891252.891240.161243.98
2012-01-131257.541267.041255.481263.83
2012-01-121265.541265.731246.011251.34
2012-01-111279.681280.381262.581267.34
2012-01-101281.421283.351274.021277.14
2012-01-061291.101293.171277.871283.56
2012-01-051300.581301.051292.401293.44
2012-01-041294.691306.011294.691306.01

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