業種別株価指数 銀行業 日足 時系列データ (2009年)

業種別株価指数 銀行業
 
 
始値 
高値 
安値 
終値 
2009-12-30133.17133.23131.28131.66
2009-12-29133.02133.47131.41132.71
2009-12-28134.37135.82133.83133.83
2009-12-25135.66135.76134.14134.45
2009-12-24136.96137.15135.37135.74
2009-12-22137.19137.19135.49136.82
2009-12-21137.37138.06136.63136.64
2009-12-18137.64137.69135.91137.24
2009-12-17140.69140.88138.81139.20
2009-12-16133.05142.68133.05140.00
2009-12-15130.05131.73130.00130.84
2009-12-14133.23133.23129.95130.86
2009-12-11133.73133.85131.42132.99
2009-12-10134.41135.84132.58133.30
2009-12-09137.24137.36135.09135.34
2009-12-08138.95139.97138.38139.03
2009-12-07141.35142.03139.65140.08
2009-12-04140.70140.84139.06139.74
2009-12-03138.71140.88138.63140.54
2009-12-02137.95139.45136.26137.36
2009-12-01134.37139.76132.65139.42
2009-11-30129.24136.05129.21136.05
2009-11-27128.62129.85127.19127.78
2009-11-26129.07131.75128.94130.38
2009-11-25130.37132.47128.99130.30
2009-11-24134.34135.15130.58131.12
2009-11-20133.04135.63132.68135.34
2009-11-19137.32137.32131.82133.35
2009-11-18138.95139.37135.71137.57
2009-11-17140.41140.76138.74140.08
2009-11-16142.29142.29139.22139.59
2009-11-13142.97144.32141.96143.53
2009-11-12144.81145.54142.45143.18
2009-11-11143.15145.77142.63143.61
2009-11-10142.20144.70142.02143.24
2009-11-09141.31142.15139.94140.98
2009-11-06143.13143.26140.63142.03
2009-11-05141.71144.05141.46142.94
2009-11-04142.75143.22141.04141.86
2009-11-02142.57143.57141.45143.24
2009-10-30144.69145.40142.52144.32
2009-10-29138.61144.14138.52143.04
2009-10-28139.81142.18139.69140.30
2009-10-27140.32141.76138.76140.18
2009-10-26140.63142.32139.87141.41
2009-10-23143.66143.86139.88139.88
2009-10-22143.93143.97141.06142.88
2009-10-21144.04145.79143.69145.62
2009-10-20144.24145.53142.46145.17
2009-10-19139.02143.02138.08142.79
2009-10-16141.56141.60138.37140.22
2009-10-15143.33145.40142.01142.01
2009-10-14145.16145.16140.72141.53
2009-10-13148.52148.79146.23146.23
2009-10-09147.23147.59145.36147.07
2009-10-08147.62148.29146.05146.43
2009-10-07142.58147.66142.52146.92
2009-10-06139.44141.11138.44141.07
2009-10-05137.78139.37136.97137.82
2009-10-02137.56138.09135.61136.54
2009-10-01143.16143.16138.37139.53
2009-09-30143.53144.80142.56143.83
2009-09-29142.54143.78141.47142.08
2009-09-28141.28142.55139.53141.49
2009-09-25147.12147.12142.95143.37
2009-09-24150.40153.59148.77150.24
2009-09-18147.69151.08144.48150.72
2009-09-17153.44153.96148.03149.35
2009-09-16156.07156.88152.18152.57
2009-09-15156.34157.58154.83155.44
2009-09-14157.93157.93154.76156.07
2009-09-11161.19161.23157.39158.60
2009-09-10157.01160.40156.96160.09
2009-09-09156.66156.79154.36155.03
2009-09-08159.78159.78156.91158.22
2009-09-07161.70162.47160.59160.82
2009-09-04163.03163.07160.24160.64
2009-09-03164.96165.00163.27163.35
2009-09-02168.22168.22165.60166.16
2009-09-01170.45171.53169.77170.76
2009-08-31172.45174.82170.05171.09
2009-08-28170.99171.48170.15171.48
2009-08-27169.90170.30168.27169.98
2009-08-26170.36171.90170.12171.20
2009-08-25170.19171.06169.68169.92
2009-08-24170.83172.39170.68171.30
2009-08-21170.38170.38167.07168.27
2009-08-20167.47170.56167.27169.76
2009-08-19168.72168.72166.39166.62
2009-08-18166.98169.51166.98169.06
2009-08-17173.24173.29168.75168.95
2009-08-14173.31174.81173.09173.93
2009-08-13173.84174.32172.82172.97
2009-08-12172.66172.94171.24172.04
2009-08-11173.35175.00173.06174.67
2009-08-10172.55174.50172.49173.30
2009-08-07171.24171.59167.44170.15
2009-08-06172.63173.03170.89171.48
2009-08-05174.44174.73171.97172.15
2009-08-04175.82177.13173.54174.18
2009-08-03169.41173.64169.20173.49
2009-07-31165.91168.54165.69167.43
2009-07-30163.44163.83160.63163.58
2009-07-29163.80164.39162.20162.94
2009-07-28164.39165.55163.92164.27
2009-07-27162.61164.84162.43162.82
2009-07-24162.66162.83159.48161.29
2009-07-23161.34162.69160.36161.26
2009-07-22160.50162.51159.48160.95
2009-07-21158.96160.64158.55160.50
2009-07-17156.09157.09155.34156.31
2009-07-16157.46159.12154.37154.63
2009-07-15157.57157.57154.39154.94
2009-07-14156.71158.89156.61157.74
2009-07-13155.47159.49153.94154.24
2009-07-10158.30159.58156.41156.92
2009-07-09161.36161.55157.29157.74
2009-07-08165.81165.81162.63163.31
2009-07-07170.06170.44167.50168.00
2009-07-06169.39170.80168.92169.79
2009-07-03168.39170.72167.66170.60
2009-07-02173.87173.92170.50170.77
2009-07-01170.30175.51169.99172.85
2009-06-30172.40173.25170.48171.29
2009-06-29174.26175.02169.68170.36
2009-06-26175.30175.44173.27174.10
2009-06-25171.34174.88170.70173.39
2009-06-24172.87172.99169.82170.44
2009-06-23172.84172.95168.91172.55
2009-06-22174.73176.61173.79175.28
2009-06-19171.08174.48170.93174.45
2009-06-18172.28172.42167.78169.14
2009-06-17170.87175.10170.87172.63
2009-06-16176.51176.67171.32171.33
2009-06-15184.58184.58178.48179.17
2009-06-12183.09186.65182.24183.92
2009-06-11180.26182.55179.69182.31
2009-06-10174.59180.78174.59179.79
2009-06-09176.62178.05173.06173.45
2009-06-08173.00177.27172.58177.07
2009-06-05171.97173.12170.93171.66
2009-06-04167.94171.41167.65169.85
2009-06-03169.94171.04168.86168.86
2009-06-02172.74172.99170.38170.38
2009-06-01166.13171.23165.74170.38
2009-05-29168.61168.67165.26165.38
2009-05-28167.61169.45167.27168.58
2009-05-27169.29170.78169.05169.55
2009-05-26168.71168.91166.41166.95
2009-05-25165.90168.13165.75167.27
2009-05-22164.67166.95164.06165.50
2009-05-21166.14167.00164.88167.00
2009-05-20166.54168.21165.76167.74
2009-05-19165.16169.33165.16166.29
2009-05-18165.79166.15161.62162.56
2009-05-15161.81169.14161.07168.04
2009-05-14166.62166.74160.04160.82
2009-05-13169.44171.56167.33169.17
2009-05-12176.10176.22169.96170.26
2009-05-11176.11181.22175.76178.48
2009-05-08167.01175.05165.84174.19
2009-05-07154.43168.58154.42167.74
2009-05-01151.51152.45149.60151.79
2009-04-30149.16153.43149.16151.91
2009-04-28146.67150.74146.67146.69
2009-04-27146.56149.86145.95146.93
2009-04-24142.85149.56142.38144.40
2009-04-23142.69143.02140.32142.43
2009-04-22145.33145.67142.23142.46
2009-04-21144.92144.92141.04144.07
2009-04-20148.69148.98145.64146.92
2009-04-17148.36149.90147.01148.67
2009-04-16150.58150.99146.04146.64
2009-04-15150.30150.62147.58148.96
2009-04-14152.72153.37148.31151.65
2009-04-13149.76153.37148.48150.76
2009-04-10153.86154.30147.14149.74
2009-04-09148.86154.95147.43154.67
2009-04-08149.36150.11145.91147.22
2009-04-07150.37152.45149.48151.35
2009-04-06156.78158.48150.39151.76
2009-04-03159.75161.92153.73155.15
2009-04-02151.36158.09151.32157.68
2009-04-01147.49150.72146.98149.25
2009-03-31148.56151.57144.41145.66
2009-03-30159.85160.75149.88149.97
2009-03-27165.48167.31159.99159.99
2009-03-26162.46165.00162.14164.04
2009-03-25162.40164.65160.36162.74
2009-03-24160.59164.57160.51162.31
2009-03-23151.98159.01150.80157.90
2009-03-19150.76153.22150.48151.65
2009-03-18148.02151.44147.26148.91
2009-03-17140.63147.75139.90146.13
2009-03-16134.82140.97134.82139.01
2009-03-13128.53133.67128.51132.82
2009-03-12131.70131.70125.65127.19
2009-03-11130.27135.04130.25132.40
2009-03-10126.24129.60125.71128.15
2009-03-09131.12131.22126.95127.03
2009-03-06134.52134.52130.88130.88
2009-03-05136.67139.68136.48136.48
2009-03-04133.53136.76132.21136.02
2009-03-03134.44136.47132.33134.82
2009-03-02140.40140.40135.64136.46
2009-02-27140.17142.81138.92142.56
2009-02-26139.56142.31138.76140.05
2009-02-25138.84141.05135.99140.74
2009-02-24135.51137.15133.04137.03
2009-02-23136.46138.18131.47137.53
2009-02-20141.39141.53137.53138.42
2009-02-19142.65143.48141.55141.74
2009-02-18142.64142.64140.68141.72
2009-02-17146.96146.97143.59144.41
2009-02-16147.37148.47146.67148.09
2009-02-13147.86148.97146.95147.49
2009-02-12149.60149.72146.42146.62
2009-02-10151.68154.46151.04151.67
2009-02-09154.23155.39149.66149.77
2009-02-06153.32155.56151.80152.57
2009-02-05153.54155.84150.99151.51
2009-02-04152.68155.03151.13154.11
2009-02-03151.47159.42150.44151.41
2009-02-02155.11155.18150.20152.39
2009-01-30160.65160.65155.82157.65
2009-01-29158.04163.46158.04163.20
2009-01-28156.06159.51153.42155.63
2009-01-27145.93155.95145.90155.14
2009-01-26147.18148.55143.93144.03
2009-01-23149.28149.48146.31146.51
2009-01-22151.51152.76148.91150.64
2009-01-21152.31152.36148.86149.54
2009-01-20158.39158.57154.21154.88
2009-01-19163.31164.13159.10159.21
2009-01-16159.56161.67158.65161.31
2009-01-15158.68159.48155.51157.56
2009-01-14161.66164.89160.58161.22
2009-01-13168.31168.33160.28160.43
2009-01-09171.96172.97170.32171.00
2009-01-08175.13175.13170.60171.36
2009-01-07175.82179.00175.62177.71
2009-01-06178.01178.10173.71174.62
2009-01-05171.54177.02171.54176.05

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