業種別株価指数 情報・通信業 日足 時系列データ (2014年)

業種別株価指数 情報・通信業
 
 
始値 
高値 
安値 
終値 
2014-12-302547.952555.312511.302511.30
2014-12-292564.952569.342521.642545.97
2014-12-262544.442559.322544.442555.20
2014-12-252562.012562.062542.302547.89
2014-12-242578.032580.742562.342564.67
2014-12-222576.122577.572552.812560.93
2014-12-192539.612554.802533.172552.29
2014-12-182505.582518.542493.042499.35
2014-12-172450.552479.852448.382458.97
2014-12-162474.242475.122459.662460.63
2014-12-152502.752523.832497.132509.60
2014-12-122528.642561.602524.692530.55
2014-12-112538.862547.352519.012536.36
2014-12-102566.452574.292541.032559.11
2014-12-092574.692584.812571.612578.30
2014-12-082598.842598.842573.792592.84
2014-12-052577.502587.512565.962586.11
2014-12-042602.542606.002586.102589.31
2014-12-032605.522608.912587.472590.08
2014-12-022581.802605.492573.532601.78
2014-12-012589.602606.422579.862596.77
2014-11-282601.962613.332597.322601.85
2014-11-272608.572610.962580.382586.61
2014-11-262594.792628.122592.672616.87
2014-11-252596.192599.942587.472595.49
2014-11-212590.992592.922565.072587.49
2014-11-202606.072608.292585.862591.53
2014-11-192627.832636.392598.042606.28
2014-11-182597.352623.072597.312619.35
2014-11-172612.852619.162565.532571.95
2014-11-142646.422646.422606.032635.03
2014-11-132600.752634.832583.152631.07
2014-11-122620.722633.032595.952597.63
2014-11-112577.312604.862564.132600.24
2014-11-102558.502561.262536.012551.81
2014-11-072593.572605.832579.052582.67
2014-11-062615.082620.602576.022583.47
2014-11-052598.432610.312571.402601.19
2014-11-042639.012671.862621.532621.53
2014-10-312515.992603.792514.702593.72
2014-10-302478.432495.152470.332492.71
2014-10-292457.232485.012454.192475.04
2014-10-282431.782439.992423.252439.97
2014-10-272444.202446.012428.922443.61
2014-10-242425.952431.652406.012417.86
2014-10-232390.752404.302380.362392.47
2014-10-222375.442410.892373.462410.27
2014-10-212369.612373.712321.302334.23
2014-10-202306.312376.832306.242376.83
2014-10-172303.852310.542266.042266.04
2014-10-162314.122316.842283.542290.69
2014-10-152334.742350.092326.352348.38
2014-10-142340.962354.902319.862326.21
2014-10-102369.932384.112362.722379.86
2014-10-092453.212466.242407.862412.47
2014-10-082428.932438.222411.272433.16
2014-10-072466.392486.702455.412461.51
2014-10-062475.352475.992451.422460.15
2014-10-032448.182468.412422.252447.32
2014-10-022490.742490.742449.002451.26
2014-10-012536.852549.952525.802525.80
2014-09-302547.342548.762510.292531.18
2014-09-292577.652582.142553.782556.16
2014-09-262522.892556.762522.892555.10
2014-09-252572.192575.742564.492575.50
2014-09-242559.732572.722534.682549.79
2014-09-222641.012641.012582.812589.63
2014-09-192635.712649.602627.632645.31
2014-09-182634.632643.512617.462635.54
2014-09-172608.402632.262608.402614.64
2014-09-162596.812623.542591.932616.31
2014-09-122573.272590.422570.182583.67
2014-09-112566.752580.712565.692578.70
2014-09-102530.172547.842518.332546.31
2014-09-092513.342545.192511.282537.50
2014-09-082491.152499.992486.682495.38
2014-09-052478.702478.872462.182471.28
2014-09-042489.322489.882468.282471.80
2014-09-032512.502512.502487.942492.75
2014-09-022469.732496.932459.672489.03
2014-09-012474.732475.862460.892467.45
2014-08-292447.002477.272445.352473.61
2014-08-282458.272458.662444.502450.11
2014-08-272470.162477.302447.302457.05
2014-08-262481.082483.872461.782462.42
2014-08-252486.882487.922479.482484.59
2014-08-222485.102488.562470.642475.94
2014-08-212477.322481.242467.932480.96
2014-08-202455.662467.522451.022464.20
2014-08-192437.242442.732433.782439.68
2014-08-182423.422424.422412.142418.83
2014-08-152429.542431.782414.002427.10
2014-08-142425.072434.592415.762431.70
2014-08-132382.412414.802376.572406.46
2014-08-122406.532409.202390.792394.20
2014-08-112391.722407.752367.702401.03
2014-08-082400.292404.402351.662358.95
2014-08-072385.012427.422385.012427.42
2014-08-062422.622422.622385.832389.72
2014-08-052451.662455.022435.672436.40
2014-08-042460.652463.442441.352442.00
2014-08-012477.892485.372467.532474.59
2014-07-312516.012521.522491.552494.42
2014-07-302496.422505.682493.072501.90
2014-07-292489.492508.152488.282506.01
2014-07-282466.692481.872465.832479.95
2014-07-252458.382468.962458.382468.96
2014-07-242474.862475.072445.792451.96
2014-07-232492.342499.832474.482478.74
2014-07-222484.292503.312483.942498.74
2014-07-182460.042478.402452.682472.08
2014-07-172494.012502.562479.042483.94
2014-07-162493.302494.292485.562487.72
2014-07-152490.192504.882481.482493.59
2014-07-142443.092482.102443.092479.55
2014-07-112412.042437.852412.042433.66
2014-07-102459.682462.512426.722426.72
2014-07-092429.632456.522428.362456.52
2014-07-082451.932466.262445.282452.41
2014-07-072472.002478.842462.202462.20
2014-07-042485.742485.842471.882476.32
2014-07-032477.572478.042459.312464.07
2014-07-022465.822473.282459.132467.56
2014-07-012434.932458.872427.952448.88
2014-06-302428.332431.902405.912427.51
2014-06-272423.772438.622406.082422.15
2014-06-262424.362434.562420.542431.19
2014-06-252422.442429.922411.762412.20
2014-06-242422.382436.992418.212428.41
2014-06-232460.012463.212425.652427.08
2014-06-202466.582474.072451.882455.32
2014-06-192436.532468.292435.992467.21
2014-06-182408.742436.162408.352429.81
2014-06-172413.572417.692406.232411.87
2014-06-162438.432439.152413.792418.71
2014-06-132404.532453.072403.442445.59
2014-06-122393.422423.412392.092418.61
2014-06-112382.932410.522382.022409.33
2014-06-102402.842403.812372.762377.39
2014-06-092430.772430.772403.722407.56
2014-06-062431.592435.252404.992406.95
2014-06-052446.312448.462413.902430.41
2014-06-042412.142435.502406.522435.50
2014-06-032399.252413.342395.442407.87
2014-06-022370.872384.872364.572380.96
2014-05-302342.002349.662323.012349.66
2014-05-292309.062327.572306.522324.45
2014-05-282310.032326.402304.882318.82
2014-05-272303.832321.982300.152300.58
2014-05-262293.422303.962287.852303.96
2014-05-232274.772283.632271.542274.23
2014-05-222239.512265.652232.942260.60
2014-05-212199.382224.832199.382223.79
2014-05-202215.042224.262205.772213.44
2014-05-192227.182237.862194.602197.59
2014-05-162249.402250.602214.692221.30
2014-05-152272.692280.882253.132280.88
2014-05-142277.992285.422267.372285.42
2014-05-132288.742297.752284.162286.75
2014-05-122265.642281.132247.052250.45
2014-05-092253.462289.992247.262275.46
2014-05-082275.262289.522250.532272.45
2014-05-072327.392336.742266.252266.25
2014-05-022324.922341.062321.062340.60
2014-05-012300.132328.812300.132328.81
2014-04-302303.332307.462283.022285.93
2014-04-282270.182281.222265.742277.84
2014-04-252257.482294.422247.192281.45
2014-04-242300.692303.712263.942271.76
2014-04-232279.682297.572279.682297.18
2014-04-222279.282286.532260.182260.18
2014-04-212267.352286.042261.352268.28
2014-04-182264.942267.192244.782261.08
2014-04-172252.192273.392240.122254.69
2014-04-162196.122255.612194.422254.63
2014-04-152155.572179.432153.672165.67
2014-04-142129.742163.272128.742131.07
2014-04-112144.512155.392115.012142.36
2014-04-102232.772239.492174.962189.50
2014-04-092205.002227.072200.962203.19
2014-04-082265.502266.492229.102231.02
2014-04-072324.332325.152278.102285.52
2014-04-042369.642372.472345.722351.64
2014-04-032384.152399.352377.452388.21
2014-04-022384.872401.922376.702378.96
2014-04-012386.832386.832363.872364.84
2014-03-312351.802373.622331.842373.62
2014-03-282329.952331.492301.122329.10
2014-03-272306.252340.842276.652336.28
2014-03-262379.062382.002333.122347.94
2014-03-252385.252385.252348.152358.88
2014-03-242356.612404.802354.022394.33
2014-03-202402.672410.142357.392363.61
2014-03-192416.672425.472377.222395.76
2014-03-182392.452412.612384.942402.83
2014-03-172350.332385.982349.122354.15
2014-03-142389.712394.802343.762349.73
2014-03-132417.302448.672417.302433.36
2014-03-122439.442443.552416.362416.57
2014-03-112458.382481.732457.562481.10
2014-03-102452.532457.122441.812448.13
2014-03-072467.512476.412441.972474.26
2014-03-062410.502469.092409.042456.49
2014-03-052409.362431.902407.862407.86
2014-03-042348.822381.402341.192375.63
2014-03-032381.872382.862335.192361.02
2014-02-282430.802432.962393.762414.35
2014-02-272447.912451.822428.792432.78
2014-02-262452.612466.602448.922455.47
2014-02-252444.642475.582439.492469.78
2014-02-242410.552432.512383.752415.36
2014-02-212374.252408.902373.892406.02
2014-02-202372.372385.952333.432345.56
2014-02-192374.602382.092364.522381.04
2014-02-182323.542390.982323.542386.75
2014-02-172317.242320.512272.682308.09
2014-02-142340.112366.642303.472322.49
2014-02-132380.302384.302323.082325.95
2014-02-122371.052378.362356.752366.91
2014-02-102326.582357.692321.002355.53
2014-02-072303.082312.742277.172300.22
2014-02-062251.822278.242242.372266.71
2014-02-052252.782276.302195.652224.52
2014-02-042225.762256.252182.602210.38
2014-02-032334.232347.112265.722269.26
2014-01-312378.522390.502323.022355.72
2014-01-302369.622375.462322.402363.59
2014-01-292377.912408.612375.592406.28
2014-01-282416.622428.102371.862371.86
2014-01-272424.532433.852386.322413.48
2014-01-242482.682483.332446.952470.37
2014-01-232565.102573.182516.852517.38
2014-01-222557.372568.732541.842561.30
2014-01-212548.942576.792547.922564.38
2014-01-202555.852556.502543.352547.09
2014-01-172564.232564.882539.142559.16
2014-01-162543.392565.012533.912540.93
2014-01-152538.752542.902508.162534.93
2014-01-142538.792538.812500.372508.22
2014-01-102540.052564.482526.932562.65
2014-01-092559.232560.352530.962545.98
2014-01-082553.522571.102533.492571.10
2014-01-072525.232546.122520.762531.34
2014-01-062566.882568.222520.712528.06

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。 

s7db.com Twitter Blog