業種別株価指数 情報・通信業 日足 時系列データ (2013年)

業種別株価指数 情報・通信業
 
 
始値 
高値 
安値 
終値 
2013-12-302581.992583.752571.442579.24
2013-12-272551.982570.632541.142560.11
2013-12-262508.102542.932505.582536.00
2013-12-252486.062499.402480.202497.96
2013-12-242512.322519.422487.912495.63
2013-12-202505.952509.252491.672502.25
2013-12-192534.302538.832504.242511.64
2013-12-182474.482512.562470.102508.04
2013-12-172479.182489.752471.082481.03
2013-12-162490.872496.302460.842464.48
2013-12-132507.952512.912478.332490.44
2013-12-122502.152516.962491.392514.44
2013-12-112484.442518.112482.472511.81
2013-12-102485.192489.262473.932488.65
2013-12-092458.612484.212456.672481.97
2013-12-062419.552430.272401.742422.83
2013-12-052404.902451.892404.902421.42
2013-12-042425.962439.052398.482413.49
2013-12-032436.392454.732422.272449.77
2013-12-022415.052426.082410.152419.64
2013-11-292419.572424.442400.562416.90
2013-11-282422.022436.402409.312434.80
2013-11-272410.192417.272390.632393.89
2013-11-262424.312442.662414.822432.73
2013-11-252415.952445.582412.982445.58
2013-11-222414.762436.292384.932401.10
2013-11-212353.572392.932350.352391.42
2013-11-202354.122357.962338.972340.22
2013-11-192352.662356.882334.862342.50
2013-11-182362.162362.162344.822352.27
2013-11-152339.362349.702328.452346.43
2013-11-142303.442328.992302.752318.57
2013-11-132298.312301.192277.882285.61
2013-11-122268.422306.042257.002306.04
2013-11-112250.842270.312250.172257.68
2013-11-082217.192222.642202.292217.33
2013-11-072243.172258.252234.542239.28
2013-11-062232.012249.972215.862243.51
2013-11-052248.892255.612236.812244.59
2013-11-012239.512249.762206.972221.27
2013-10-312238.082239.742215.302215.30
2013-10-302251.162262.662227.492242.94
2013-10-292230.312238.402207.272228.76
2013-10-282223.522235.432203.832229.74
2013-10-252267.742267.742202.722202.72
2013-10-242241.542285.722236.462284.86
2013-10-232294.642309.312253.572253.57
2013-10-222265.252284.332262.842283.04
2013-10-212244.662264.392240.982261.85
2013-10-182234.822247.932224.402233.57
2013-10-172265.862267.442231.442239.43
2013-10-162249.142255.112235.072241.50
2013-10-152248.222257.272230.882235.46
2013-10-112225.182235.722217.632229.34
2013-10-102181.902206.852176.812199.10
2013-10-092178.182178.332145.742173.68
2013-10-082214.202214.322180.692201.21
2013-10-072222.622235.352198.772218.87
2013-10-042212.762220.312191.092202.43
2013-10-032198.242234.122195.732229.56
2013-10-022199.172227.312176.552202.22
2013-10-012176.742205.472175.172186.99
2013-09-302178.722184.022158.352171.67
2013-09-272203.422211.122191.732201.59
2013-09-262153.492195.032152.152195.03
2013-09-252183.522184.282165.252170.18
2013-09-242156.242183.212150.662177.55
2013-09-202169.482171.942153.162159.29
2013-09-192151.752165.302138.322165.30
2013-09-182120.412151.632116.102125.52
2013-09-172163.672163.672111.822111.98
2013-09-132172.532184.142154.842176.70
2013-09-122183.812193.452168.192180.18
2013-09-112178.632199.122173.892175.12
2013-09-102157.842172.742152.252166.31
2013-09-092137.232146.142120.322141.07
2013-09-062117.512119.962088.792101.12
2013-09-052140.022140.752111.222115.92
2013-09-042109.562126.652104.642126.53
2013-09-032096.162126.982093.952120.09
2013-09-022055.242083.722051.462070.02
2013-08-302080.742086.812039.232048.64
2013-08-292062.452076.262053.242064.53
2013-08-282051.672066.352041.072057.65
2013-08-272087.972100.722080.012086.47
2013-08-262091.482105.592082.772093.47
2013-08-232090.142104.242084.402094.74
2013-08-222063.822079.452052.932067.46
2013-08-212074.342083.782055.982073.89
2013-08-202084.782107.392067.192069.59
2013-08-192068.282090.542063.962089.55
2013-08-162062.622081.792055.382065.92
2013-08-152110.702122.702084.482093.79
2013-08-142135.652138.252094.102136.73
2013-08-132079.862119.792079.842119.15
2013-08-122071.412072.222047.622055.11
2013-08-092096.872114.132077.342089.75
2013-08-082115.832142.312060.622072.24
2013-08-072167.882168.972114.122115.25
2013-08-062189.132200.332146.392200.07
2013-08-052194.192206.162184.902193.79
2013-08-022179.022215.062173.482215.06
2013-08-012098.732155.242078.972154.58
2013-07-312080.302129.922076.332087.99
2013-07-302072.992087.382047.792083.81
2013-07-292101.212115.112063.872067.05
2013-07-262156.832166.322113.482121.09
2013-07-252234.492238.022180.892183.07
2013-07-242208.532235.552204.462232.56
2013-07-232161.562221.092158.832213.17
2013-07-222182.622189.542154.252170.58
2013-07-192173.662193.962116.582154.25
2013-07-182133.022170.482131.502161.02
2013-07-172091.142122.402075.332121.33
2013-07-162095.392107.632086.172098.17
2013-07-122079.962094.272076.892083.90
2013-07-112071.662087.462054.152074.56
2013-07-102081.532097.602065.612085.33
2013-07-092069.802075.822039.662075.77
2013-07-082109.112109.112033.742040.57
2013-07-052064.832086.072062.432086.07
2013-07-042055.712065.612035.912042.34
2013-07-032077.502078.562044.032055.13
2013-07-022070.782083.372061.612075.78
2013-07-012043.442065.172029.462064.50
2013-06-282009.722051.922008.492049.01
2013-06-271952.671988.251939.871988.25
2013-06-261962.121974.701919.151927.63
2013-06-251979.621985.471902.891938.88
2013-06-242002.032023.191966.421970.33
2013-06-211926.881993.211906.721980.28
2013-06-201948.221969.421939.901953.70
2013-06-191924.921960.801924.421958.88
2013-06-181912.591926.291886.051896.27
2013-06-171858.131906.871851.791905.21
2013-06-141847.941879.351840.371848.16
2013-06-131905.731909.921820.981822.04
2013-06-121919.141943.071895.881936.23
2013-06-111947.701977.951930.171939.21
2013-06-101871.851961.741871.851961.74
2013-06-071844.951870.261795.721838.60
2013-06-061875.061910.441859.451870.81
2013-06-051910.511969.491887.561887.56
2013-06-041874.801922.831852.541913.38
2013-06-031910.221920.191884.451884.45
2013-05-311941.151962.951927.691934.17
2013-05-301968.811979.261907.831915.13
2013-05-291995.362015.431975.411988.45
2013-05-281933.521986.921933.521963.46
2013-05-271974.811978.901932.401950.52
2013-05-242024.062058.881925.842002.78
2013-05-232130.592157.671997.151997.15
2013-05-222116.852134.142105.062113.23
2013-05-212146.632154.452109.282116.50
2013-05-202146.062167.172145.042154.63
2013-05-172099.382134.332093.692124.48
2013-05-162134.952155.582092.302119.94
2013-05-152119.822159.702117.162145.40
2013-05-142069.042098.052068.172095.60
2013-05-132075.012101.362069.042070.20
2013-05-102019.372072.342014.942048.46
2013-05-091970.032010.411970.031990.38
2013-05-081963.711976.811951.321957.35
2013-05-071938.481959.981937.661957.61
2013-05-021906.281920.721899.091912.90
2013-05-011926.751928.331910.521919.75
2013-04-301929.201942.821927.481929.41
2013-04-261937.081938.461905.901907.66
2013-04-251920.261941.861907.571940.22
2013-04-241878.901912.071877.941911.37
2013-04-231840.291864.531836.311861.05
2013-04-221843.481856.931843.481847.67
2013-04-191804.181823.841799.131817.66
2013-04-181810.941823.091797.861799.53
2013-04-171809.521829.271807.321823.14
2013-04-161800.981820.441767.451800.28
2013-04-151828.581849.431819.401826.05
2013-04-121837.541837.541818.891832.47
2013-04-111808.321825.071808.321825.07
2013-04-101798.641808.141794.121796.92
2013-04-091810.141815.581792.281805.35
2013-04-081767.211791.221761.551791.08
2013-04-051738.351774.441735.021738.68
2013-04-041659.051709.961651.551709.96
2013-04-031653.041679.301648.881677.17
2013-04-021631.081659.301615.701641.27
2013-04-011684.271686.511642.491643.65
2013-03-291700.891702.351679.331692.20
2013-03-281694.071708.931674.951688.18
2013-03-271658.961690.721658.421690.72
2013-03-261666.101676.131664.731669.37
2013-03-251663.001670.921656.411661.85
2013-03-221658.651661.611648.671648.67
2013-03-211645.391672.171644.751668.01
2013-03-191630.861637.161628.961630.24
2013-03-181621.471631.621609.651609.65
2013-03-151629.911641.671629.911634.28
2013-03-141630.321631.691617.011625.22
2013-03-131641.541643.541625.561625.56
2013-03-121644.891651.301637.011639.55
2013-03-111636.521648.131628.601636.61
2013-03-081619.191634.581618.591628.29
2013-03-071633.791649.591612.741617.20
2013-03-061596.921626.291595.491626.29
2013-03-051597.501605.231585.771587.17
2013-03-041575.281593.491573.941586.88
2013-03-011549.611569.421549.611566.38
2013-02-281547.571566.651546.641564.66
2013-02-271566.321569.801538.411538.41
2013-02-261570.031580.121563.011565.17
2013-02-251566.101583.431565.831580.77
2013-02-221535.961550.971529.051546.53
2013-02-211548.731563.671539.721543.21
2013-02-201549.011556.121546.811548.21
2013-02-191539.261547.611531.231532.78
2013-02-181522.071545.611521.451542.94
2013-02-151530.531532.491500.911511.58
2013-02-141541.241543.861531.521532.63
2013-02-131541.621556.641527.771534.50
2013-02-121532.741561.181531.751545.12
2013-02-081518.951531.901513.871516.47
2013-02-071520.731529.471516.911526.84
2013-02-061506.411531.501505.771524.93
2013-02-051502.371507.101491.811491.81
2013-02-041511.441517.271502.621514.05
2013-02-011492.411512.091491.201507.79
2013-01-311468.991486.871467.271486.87
2013-01-301442.951463.471441.121463.47
2013-01-291429.841439.411427.671433.10
2013-01-281437.831439.241429.141429.14
2013-01-251411.321426.451411.141426.19
2013-01-241388.111397.181382.831397.18
2013-01-231391.661400.941389.931392.92
2013-01-221404.091406.321388.631394.40
2013-01-211410.071410.371399.451403.59
2013-01-181409.761410.771402.191407.26
2013-01-171391.811400.911379.181396.21
2013-01-161397.031397.031378.011378.01
2013-01-151400.771404.221396.701399.97
2013-01-111386.571388.251382.121386.49
2013-01-101376.121383.851376.121380.59
2013-01-091373.901381.461366.011375.26
2013-01-081378.671380.631372.911377.96
2013-01-071379.931379.931368.451374.15
2013-01-041383.661390.131370.501377.73

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