業種別株価指数 証券商品先物 日足 時系列データ (2008年)

業種別株価指数 証券商品先物
 
 
始値 
高値 
安値 
終値 
2008-12-30353.99355.87352.50354.19
2008-12-29353.58356.79349.17356.27
2008-12-26352.78355.69348.47355.62
2008-12-25348.43353.67344.80349.09
2008-12-24357.59360.98347.04347.36
2008-12-22344.30362.74343.84361.30
2008-12-19332.65352.52331.39342.89
2008-12-18318.47334.98316.20329.53
2008-12-17326.74333.69309.09320.02
2008-12-16331.32331.32321.89321.97
2008-12-15326.79340.30326.41335.06
2008-12-12344.33344.47320.40327.00
2008-12-11340.83352.66337.40349.97
2008-12-10340.05342.68327.62340.39
2008-12-09320.05343.76320.04343.76
2008-12-08307.09316.99302.30315.63
2008-12-05300.28312.34296.01307.62
2008-12-04315.04315.81296.63297.47
2008-12-03312.69316.66308.02311.03
2008-12-02331.50331.56306.43307.89
2008-12-01339.75340.18332.71336.42
2008-11-28336.17342.07330.50340.23
2008-11-27321.06338.41321.01333.28
2008-11-26330.30330.30316.29316.36
2008-11-25318.63339.10318.57334.39
2008-11-21303.43316.89285.80313.64
2008-11-20338.46338.46303.41308.36
2008-11-19353.79357.99337.10343.26
2008-11-18369.49369.49350.24350.45
2008-11-17379.42389.74363.29373.85
2008-11-14392.91406.44380.31385.14
2008-11-13405.92405.92380.81387.08
2008-11-12420.70420.75407.33411.50
2008-11-11428.85439.92422.86425.95
2008-11-10421.67444.28421.66432.52
2008-11-07417.77429.55395.19416.02
2008-11-06452.30452.30415.34423.52
2008-11-05421.42460.60421.41460.60
2008-11-04403.83421.74403.79415.73
2008-10-31407.96418.03396.67398.28
2008-10-30369.71412.50369.71412.50
2008-10-29381.64401.04348.23366.11
2008-10-28378.04389.17351.95376.82
2008-10-27428.62440.00380.21381.91
2008-10-24481.30481.55431.87436.50
2008-10-23496.73496.77468.73488.87
2008-10-22541.16541.16504.69504.81
2008-10-21529.20549.93529.19549.13
2008-10-20519.56524.25510.78521.06
2008-10-17501.85517.40501.85512.12
2008-10-16555.19555.19491.85493.50
2008-10-15556.23570.52543.39563.45
2008-10-14491.89564.19491.89564.10
2008-10-10488.82503.40452.32483.70
2008-10-09481.94517.02476.79497.03
2008-10-08502.80502.80473.18477.39
2008-10-07506.60525.22477.69510.98
2008-10-06549.23551.54508.84514.94
2008-10-03561.88568.35548.67556.26
2008-10-02584.11588.39552.20558.53
2008-10-01564.59582.24564.50580.38
2008-09-30584.28584.28542.59556.48
2008-09-29606.80614.67592.76592.79
2008-09-26611.84619.59594.73606.21
2008-09-25613.64618.20604.42610.17
2008-09-24605.67629.15602.12623.42
2008-09-22569.03606.54569.03603.59
2008-09-19520.33560.91520.29560.70
2008-09-18534.43534.43503.62512.06
2008-09-17563.60572.91540.06542.76
2008-09-16598.99598.99542.72555.47
2008-09-12607.15609.28588.62607.44
2008-09-11623.77623.77600.72602.41
2008-09-10610.53640.23602.38634.34
2008-09-09619.71620.77612.88618.98
2008-09-08584.15636.91584.15630.39
2008-09-05585.24585.25573.67575.72
2008-09-04605.65606.84592.78593.59
2008-09-03616.88618.96603.36607.72
2008-09-02608.82629.50604.98608.70
2008-09-01615.78615.79604.94605.97
2008-08-29607.97624.01607.97624.01
2008-08-28604.85606.91598.84600.19
2008-08-27603.13606.91598.35602.21
2008-08-26608.41608.41597.92605.95
2008-08-25607.97622.55607.92616.73
2008-08-22607.56607.93598.29599.67
2008-08-21626.01626.01610.51612.01
2008-08-20623.10627.55618.21623.56
2008-08-19637.42637.51626.32630.12
2008-08-18634.68652.02630.83646.42
2008-08-15631.69639.06630.84638.17
2008-08-14630.92637.86625.58626.08
2008-08-13655.79655.98637.78637.88
2008-08-12668.75675.96658.95666.25
2008-08-11659.92670.75659.37667.26
2008-08-08650.22664.54641.96653.96
2008-08-07670.52670.52649.55656.22
2008-08-06644.35675.79644.35670.47
2008-08-05638.66645.26633.43635.89
2008-08-04646.81649.32634.10634.85
2008-08-01664.83665.05644.77648.29
2008-07-31683.49684.92658.74675.25
2008-07-30675.08685.60669.90684.74
2008-07-29670.62670.69649.96664.25
2008-07-28688.99696.78680.44681.74
2008-07-25707.90708.01680.46686.48
2008-07-24704.38720.46700.62720.46
2008-07-23682.92700.76682.92694.19
2008-07-22662.40675.24655.20675.24
2008-07-18662.26672.41651.12652.13
2008-07-17629.35657.12629.30651.85
2008-07-16620.38628.14616.83621.10
2008-07-15638.12638.20619.20620.47
2008-07-14642.67666.29641.89648.18
2008-07-11645.96654.28632.34645.83
2008-07-10641.00650.92639.81649.05
2008-07-09652.48661.97643.74646.03
2008-07-08661.96661.99639.83641.50
2008-07-07650.35671.84645.42671.76
2008-07-04658.52661.49640.92654.85
2008-07-03646.87663.51638.11660.92
2008-07-02679.24679.24648.26656.02
2008-07-01672.55683.22670.28671.29
2008-06-30692.65692.65670.98674.46
2008-06-27690.56690.61679.02684.29
2008-06-26698.22715.67694.77703.36
2008-06-25702.03709.69690.70706.42
2008-06-24696.41710.51695.06709.58
2008-06-23703.85709.36696.43702.07
2008-06-20725.87729.66714.15714.99
2008-06-19744.18744.32722.15726.21
2008-06-18751.39757.69751.04756.46
2008-06-17759.71765.10751.28761.05
2008-06-16749.68762.75741.05762.75
2008-06-13738.76745.14726.43742.60
2008-06-12738.83738.83727.13730.40
2008-06-11760.04761.88740.23748.59
2008-06-10776.11776.52753.08753.86
2008-06-09793.16793.16769.30771.56
2008-06-06805.57820.43805.55806.13
2008-06-05791.71794.11781.59792.74
2008-06-04796.43798.33787.82796.36
2008-06-03786.65798.29784.91791.32
2008-06-02773.55800.79767.29799.40
2008-05-30757.71766.80757.46761.56
2008-05-29732.56753.28732.36750.55
2008-05-28736.01744.72722.93725.30
2008-05-27721.79742.44721.79739.02
2008-05-26731.00731.25717.75717.75
2008-05-23740.29755.13731.07743.75
2008-05-22718.48744.62710.30744.62
2008-05-21744.61744.61723.17729.52
2008-05-20766.63769.15753.48757.21
2008-05-19772.16779.01765.83772.65
2008-05-16775.93786.17768.74773.76
2008-05-15754.53773.90747.76763.11
2008-05-14746.72747.40725.85744.21
2008-05-13747.32755.30740.48752.88
2008-05-12734.63741.74721.95736.44
2008-05-09775.92777.84745.70747.54
2008-05-08774.69775.53764.51766.60
2008-05-07777.93795.28777.50787.57
2008-05-02750.37767.68750.37763.01
2008-05-01744.81756.42728.96737.43
2008-04-30729.13767.42729.13751.81
2008-04-28695.93734.26695.92722.44
2008-04-25666.04691.75665.50685.56
2008-04-24668.38672.98660.24662.03
2008-04-23660.69671.36646.16665.21
2008-04-22685.15685.28669.20671.17
2008-04-21683.35698.81683.35695.97
2008-04-18667.09672.47654.00672.34
2008-04-17657.73672.95657.65667.03
2008-04-16640.34655.60640.21646.81
2008-04-15615.30634.08611.57630.12
2008-04-14632.03632.03612.17615.90
2008-04-11628.02643.51626.09643.02
2008-04-10635.38647.97630.10633.24
2008-04-09651.52659.67631.81642.60
2008-04-08683.29683.85654.56660.09
2008-04-07685.36696.12671.11692.69
2008-04-04694.94704.68690.68692.54
2008-04-03677.98699.98672.08699.89
2008-04-02627.60678.23627.60675.62
2008-04-01628.84632.43617.04619.11
2008-03-31636.11642.48619.75623.32
2008-03-28636.96653.82622.60646.89
2008-03-27648.61651.08637.85640.31
2008-03-26663.09667.04648.58658.92
2008-03-25674.93679.62660.81674.36
2008-03-24661.01669.54656.75665.44
2008-03-21654.50664.89647.84662.28
2008-03-19610.20648.65610.20647.45
2008-03-18598.25607.59591.87601.87
2008-03-17617.98617.98595.61600.05
2008-03-14645.65645.65616.00626.45
2008-03-13666.89667.66635.84645.35
2008-03-12648.59692.35648.57672.77
2008-03-11630.56641.00621.91639.88
2008-03-10654.07654.91639.73641.57
2008-03-07677.80677.95653.89655.87
2008-03-06680.77699.77679.06688.97
2008-03-05679.61686.38673.56676.60
2008-03-04697.61697.80677.39681.64
2008-03-03705.71705.71680.27691.78
2008-02-29734.42734.46712.98716.92
2008-02-28741.90750.73739.33746.35
2008-02-27761.87765.08745.99754.06
2008-02-26741.23762.70741.08749.68
2008-02-25710.95733.90710.95730.37
2008-02-22707.11719.02701.51708.61
2008-02-21707.56726.83707.56717.81
2008-02-20716.04731.74695.16696.65
2008-02-19713.53724.23712.77717.78
2008-02-18697.90707.57692.55703.12
2008-02-15678.10708.29674.40699.79
2008-02-14667.66686.83667.65683.66
2008-02-13660.02669.41655.92656.41
2008-02-12649.91655.64640.60648.61
2008-02-08669.91678.30651.37656.15
2008-02-07664.04672.21646.14667.59
2008-02-06688.88688.88664.77665.76
2008-02-05697.80703.86688.69700.21
2008-02-04687.54712.51687.48706.03
2008-02-01677.27700.44671.09676.69
2008-01-31675.04686.15656.07684.27
2008-01-30691.94698.64681.34685.25
2008-01-29678.72695.77671.47682.09
2008-01-28686.96688.39660.28667.72
2008-01-25665.26697.67664.68696.02
2008-01-24628.76658.05628.76654.19
2008-01-23607.99632.60607.99620.32
2008-01-22629.07629.09598.91599.52
2008-01-21656.41656.41636.51637.94
2008-01-18642.27671.60628.80667.04
2008-01-17665.50666.18644.84651.14
2008-01-16672.89675.08655.24663.59
2008-01-15698.83699.84680.27683.91
2008-01-11724.73724.81695.51700.60
2008-01-10740.73740.73724.24725.19
2008-01-09735.85750.77729.20747.54
2008-01-08745.49746.57738.06745.36
2008-01-07746.19752.85738.83744.71
2008-01-04778.24778.26747.10755.42

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