業種別株価指数 証券商品先物 日足 時系列データ (2007年)

業種別株価指数 証券商品先物
 
 
始値 
高値 
安値 
終値 
2007-12-28787.07790.03785.40790.03
2007-12-27801.13802.63793.47795.47
2007-12-26800.90805.93798.60804.16
2007-12-25790.78798.65790.78795.12
2007-12-21779.01783.99774.64780.80
2007-12-20782.42784.88777.18779.32
2007-12-19776.30787.62776.30778.14
2007-12-18777.73790.64773.71786.78
2007-12-17793.79799.60786.13787.49
2007-12-14810.52817.80789.23795.51
2007-12-13828.43829.10804.28808.49
2007-12-12839.07839.68827.08839.25
2007-12-11855.29861.90851.66852.93
2007-12-10855.43859.04846.84853.20
2007-12-07866.11870.15851.80856.36
2007-12-06855.55865.58851.18862.34
2007-12-05836.15846.73828.01842.88
2007-12-04847.66853.70841.04841.04
2007-12-03845.37852.19843.37847.73
2007-11-30828.66835.63824.20835.61
2007-11-29811.27839.67811.27834.94
2007-11-28810.59811.82796.83799.00
2007-11-27783.48816.55773.39808.16
2007-11-26769.31804.69768.75795.53
2007-11-22754.28768.92751.69763.02
2007-11-21772.69776.81755.35764.07
2007-11-20759.22784.27742.83783.37
2007-11-19773.57783.40767.25769.76
2007-11-16790.10790.10766.83774.31
2007-11-15815.13820.31801.55801.96
2007-11-14775.45810.86775.45804.31
2007-11-13763.97783.98756.98764.11
2007-11-12757.79764.32747.78760.91
2007-11-09786.93791.92768.42769.20
2007-11-08795.31795.51775.91784.04
2007-11-07829.05829.05806.90809.09
2007-11-06808.13836.07808.13819.54
2007-11-05821.16829.60814.36817.69
2007-11-02850.26850.26829.56829.86
2007-11-01866.33873.77864.91866.17
2007-10-31839.83858.52828.29857.50
2007-10-30842.16853.06833.90845.94
2007-10-29825.84854.73825.12844.38
2007-10-26797.04820.11795.18815.08
2007-10-25792.35796.79782.47787.09
2007-10-24803.77806.56794.98799.87
2007-10-23809.52812.67801.68808.21
2007-10-22818.31818.32795.61810.44
2007-10-19836.16836.16822.49830.70
2007-10-18837.04849.12836.71844.55
2007-10-17860.56860.56823.41832.17
2007-10-16868.08879.16855.34870.36
2007-10-15892.21895.03878.73882.22
2007-10-12896.85899.59880.33885.70
2007-10-11887.47906.30875.29900.32
2007-10-10911.54911.68889.26896.10
2007-10-09891.87908.23891.87899.88
2007-10-05877.94892.88873.42887.11
2007-10-04869.23885.96869.05880.29
2007-10-03843.90879.15843.67875.96
2007-10-02812.95834.20812.68829.16
2007-10-01805.25820.66785.23800.44
2007-09-28822.39823.55798.47806.86
2007-09-27780.35833.55780.35820.13
2007-09-26755.99775.09755.43768.71
2007-09-25732.46759.58731.17753.12
2007-09-21753.11755.89735.37742.73
2007-09-20783.09783.90756.14762.96
2007-09-19743.53784.96743.53781.33
2007-09-18763.71763.71729.77733.84
2007-09-14766.90776.86762.38775.00
2007-09-13774.02774.72760.53761.09
2007-09-12778.29787.33763.71768.92
2007-09-11769.10783.09757.45776.91
2007-09-10776.78777.15757.68765.54
2007-09-07792.94797.67785.82788.98
2007-09-06799.68799.68779.37794.22
2007-09-05841.22842.78808.06810.76
2007-09-04837.10841.79829.78829.80
2007-09-03838.79843.69830.38838.01
2007-08-31836.24850.48827.48849.11
2007-08-30839.52842.88828.06830.33
2007-08-29829.27829.27813.30826.56
2007-08-28838.95847.18836.24843.15
2007-08-27859.19860.70843.45847.21
2007-08-24854.57859.94844.79853.87
2007-08-23846.92857.00846.92855.26
2007-08-22840.59844.01826.75833.72
2007-08-21837.63857.02832.70845.38
2007-08-20810.40839.45810.40827.66
2007-08-17828.51838.29794.96798.04
2007-08-16807.56825.68793.36821.41
2007-08-15836.82836.83812.48820.40
2007-08-14853.12854.83835.45844.79
2007-08-13869.15873.95852.25859.90
2007-08-10889.54890.15859.27870.48
2007-08-09909.69920.58901.58905.49
2007-08-08892.97904.52888.88894.56
2007-08-07896.77905.42886.76888.00
2007-08-06894.98895.05870.64882.12
2007-08-03914.00921.19902.27910.30
2007-08-02919.44923.80897.04910.95
2007-08-01933.43933.43909.81911.89
2007-07-31950.10950.10933.12945.46
2007-07-30929.06951.01924.80947.88
2007-07-27931.18950.40924.26938.84
2007-07-26928.39969.37927.45947.21
2007-07-25909.46917.73902.87914.90
2007-07-24917.00932.32906.92923.58
2007-07-23916.88919.85904.86910.80
2007-07-20936.40941.01920.48927.45
2007-07-19927.05933.39922.29930.38
2007-07-18937.96938.00914.89925.48
2007-07-17952.63952.63929.49941.94
2007-07-13955.54959.85943.54949.20
2007-07-12969.52969.52938.30944.15
2007-07-11985.94987.16973.77974.14
2007-07-10998.85999.65992.73994.89
2007-07-09997.451002.01992.52996.88
2007-07-061004.301009.62993.57997.65
2007-07-05995.011009.59994.271000.21
2007-07-04998.541000.01992.52995.21
2007-07-03994.191006.89991.32999.03
2007-07-02992.12993.19978.91988.82
2007-06-29979.74993.31979.74992.27
2007-06-28983.93986.82974.54981.03
2007-06-27996.21996.52980.37984.95
2007-06-261008.071013.17998.491006.13
2007-06-251015.221017.631001.851008.95
2007-06-221035.271037.881021.401028.67
2007-06-211023.701047.531022.861042.15
2007-06-201012.901041.411011.241032.57
2007-06-191020.851021.531007.021010.44
2007-06-181022.061030.561019.771028.07
2007-06-151002.841015.73995.311014.52
2007-06-141009.121009.13996.04997.62
2007-06-13985.441001.76982.64996.25
2007-06-121008.351009.23994.45996.35
2007-06-111024.491025.361002.341005.29
2007-06-081019.681019.681004.611013.73
2007-06-071014.281033.311012.011029.24
2007-06-061028.761036.031024.271028.16
2007-06-051036.661038.761023.391031.69
2007-06-041053.981057.021034.531037.10
2007-06-011035.231048.031033.661041.85
2007-05-311022.991033.421018.471028.36
2007-05-301011.351025.101004.541013.69
2007-05-291002.461011.91998.101009.88
2007-05-281009.671016.051004.291008.18
2007-05-251004.581006.53991.131004.38
2007-05-241011.471026.391002.441020.33
2007-05-231020.291035.401020.101022.81
2007-05-22983.951012.51983.941007.32
2007-05-21974.75981.12967.10975.51
2007-05-18994.91997.64970.76974.76
2007-05-171005.241013.70987.61989.15
2007-05-161007.861007.86991.22997.59
2007-05-151021.761023.131006.601009.98
2007-05-141034.461037.161021.771025.81
2007-05-111033.001035.021021.071029.24
2007-05-101043.861057.591043.461047.48
2007-05-091009.221031.871008.181030.72
2007-05-081006.381016.521004.421010.79
2007-05-071001.351019.571000.411015.63
2007-05-02986.56992.80977.19987.39
2007-05-01988.46991.63978.65987.28
2007-04-27961.40990.01958.73980.17
2007-04-26972.04975.88958.64968.61
2007-04-25981.78983.22970.09972.53
2007-04-24972.65985.34970.91984.01
2007-04-231003.591004.59977.71980.46
2007-04-201006.151007.32990.44997.33
2007-04-19999.321005.65984.801000.26
2007-04-18985.461008.75984.711003.09
2007-04-17980.05995.28973.01981.11
2007-04-16970.61976.96969.08970.78
2007-04-13993.39993.90961.00964.95
2007-04-121001.051001.05989.48992.25
2007-04-111006.961009.091002.321006.61
2007-04-101000.461012.80995.96999.73
2007-04-09999.731008.60998.661000.09
2007-04-061003.031004.70990.46996.46
2007-04-051015.691016.521001.261006.17
2007-04-041025.091026.711014.911021.59
2007-04-031017.951017.951004.901015.10
2007-04-021031.821037.301010.861012.60
2007-03-301034.381039.321025.421028.29
2007-03-291026.961035.891018.031030.38
2007-03-281041.451051.551029.181040.16
2007-03-271041.971047.961032.271043.39
2007-03-261058.701060.891048.981053.73
2007-03-231059.361061.841046.801052.16
2007-03-221063.511072.041051.651053.89
2007-03-201046.831053.781041.151049.55
2007-03-191022.291039.661012.651037.32
2007-03-161042.281047.931028.751034.17
2007-03-151043.581055.861036.941048.67
2007-03-141024.931045.941014.541029.65
2007-03-131048.301068.681034.801036.63
2007-03-121061.631062.811036.771047.85
2007-03-091024.291057.061024.171053.93
2007-03-08987.801017.84982.721015.34
2007-03-07999.841006.67984.71988.02
2007-03-06960.15998.26958.69984.14
2007-03-05991.51991.51942.57947.78
2007-03-021014.131014.36999.961007.16
2007-03-011026.631041.181012.651027.41
2007-02-281072.971072.97997.271022.47
2007-02-271106.791109.391078.161090.19
2007-02-261115.061127.221105.301109.34
2007-02-231090.361120.961080.831117.39
2007-02-221056.141093.541056.141091.21
2007-02-211038.271045.071034.331042.64
2007-02-201042.431048.211032.011044.51
2007-02-191035.501044.571034.191042.88
2007-02-161041.151044.051037.461040.36
2007-02-151036.561045.351028.141043.19
2007-02-141022.951032.301020.341028.75
2007-02-13978.941017.40977.471012.85
2007-02-09956.50979.71953.54975.95
2007-02-08965.13967.71955.10956.90
2007-02-07967.09967.48949.72957.71
2007-02-06969.05979.27968.03972.02
2007-02-05969.13969.53959.19962.64
2007-02-02964.01981.38964.01974.02
2007-02-01979.38980.11956.44961.60
2007-01-31997.11997.59976.26983.69
2007-01-30988.271006.90988.27991.80
2007-01-29982.34991.65974.96985.84
2007-01-26974.00984.53970.88983.75
2007-01-251001.921006.23983.50986.03
2007-01-24992.51996.78989.21989.21
2007-01-23985.47989.69976.84983.01
2007-01-22985.52996.60983.50990.83
2007-01-19963.35976.85961.96975.20
2007-01-18957.09963.90953.76959.82
2007-01-17946.13961.84938.96957.91
2007-01-16952.95957.52946.20949.70
2007-01-15923.88950.01923.02944.95
2007-01-12911.32922.42906.96920.33
2007-01-11919.73920.03901.53906.63
2007-01-10919.84931.03917.48919.95
2007-01-09908.98923.39904.73920.02
2007-01-05919.71920.73907.11911.04
2007-01-04922.80925.05919.44922.78

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