業種別株価指数 その他金融業 日足 時系列データ (2007年)

業種別株価指数 その他金融業
 
 
始値 
高値 
安値 
終値 
2007-12-28620.77620.86609.39612.38
2007-12-27623.31625.46619.06623.66
2007-12-26622.48628.94618.98628.74
2007-12-25603.71623.67603.61623.67
2007-12-21616.10616.85588.07596.21
2007-12-20624.02630.21617.66619.05
2007-12-19625.11635.19619.61619.61
2007-12-18625.42632.69613.29623.33
2007-12-17645.39651.13631.51632.71
2007-12-14661.58682.92651.72652.75
2007-12-13696.05696.05663.79664.88
2007-12-12698.79703.41684.93699.40
2007-12-11703.41714.91703.35708.26
2007-12-10699.93705.31690.27698.18
2007-12-07693.15711.83692.98704.25
2007-12-06670.74687.65670.74685.43
2007-12-05654.78663.50644.70662.02
2007-12-04680.97683.36654.26656.80
2007-12-03689.95690.16676.78683.12
2007-11-30673.08687.08666.12686.43
2007-11-29655.50678.01655.50675.58
2007-11-28638.53655.40638.22645.83
2007-11-27615.66636.57595.41633.97
2007-11-26604.06630.95604.04623.27
2007-11-22597.80609.07588.01598.95
2007-11-21610.72621.96602.47603.40
2007-11-20598.15615.19587.92613.84
2007-11-19623.48635.86598.91602.18
2007-11-16633.28633.28616.77623.31
2007-11-15650.10653.11640.66642.25
2007-11-14628.23652.92628.23650.61
2007-11-13607.79636.83605.91619.95
2007-11-12613.20613.21599.98604.79
2007-11-09646.23646.80617.32621.29
2007-11-08654.71654.71630.69645.09
2007-11-07705.79705.79663.14663.14
2007-11-06692.39722.71692.39705.69
2007-11-05710.19710.44683.95690.00
2007-11-02727.31728.52707.67707.99
2007-11-01735.49745.67724.50733.11
2007-10-31726.61729.58715.70729.58
2007-10-30714.75726.31706.11726.31
2007-10-29708.69719.11708.69716.26
2007-10-26683.66707.76683.66702.04
2007-10-25695.90698.08679.81684.80
2007-10-24714.31718.75697.26701.75
2007-10-23733.35737.71714.34720.21
2007-10-22720.36732.16703.81724.95
2007-10-19699.31731.08697.41729.89
2007-10-18680.67703.33680.67699.91
2007-10-17697.55699.75675.67680.61
2007-10-16736.49736.49701.07705.53
2007-10-15754.19756.96740.29745.86
2007-10-12756.23762.05746.88751.51
2007-10-11769.87770.18734.23763.63
2007-10-10783.08793.33769.28777.99
2007-10-09769.08784.26767.15774.77
2007-10-05748.04771.17748.04765.51
2007-10-04740.59762.24738.16743.92
2007-10-03710.21739.63708.27739.63
2007-10-02701.64710.87701.29705.88
2007-10-01697.57707.48681.11693.57
2007-09-28707.60718.55690.66697.30
2007-09-27642.71706.72642.17700.23
2007-09-26626.42648.83624.38637.13
2007-09-25600.06628.69600.06622.20
2007-09-21632.39636.34602.37608.52
2007-09-20671.50672.89628.24640.49
2007-09-19644.80677.50644.80669.40
2007-09-18648.76649.38632.59638.99
2007-09-14656.86657.89647.56655.92
2007-09-13670.67672.99657.90657.90
2007-09-12664.80679.84662.66667.44
2007-09-11661.07668.75639.79662.26
2007-09-10673.80673.91651.02658.08
2007-09-07681.69691.30678.84682.97
2007-09-06698.51698.65674.42682.28
2007-09-05732.28735.86703.83707.12
2007-09-04730.25734.17725.37728.87
2007-09-03739.13742.12722.89730.36
2007-08-31722.11739.63721.07739.63
2007-08-30718.23726.16712.36716.48
2007-08-29717.85717.85697.43709.98
2007-08-28733.42738.69722.91727.68
2007-08-27753.77760.19732.88736.66
2007-08-24766.08766.71747.79750.32
2007-08-23752.00768.80752.00768.80
2007-08-22744.25752.06741.25747.73
2007-08-21724.49754.39720.32741.02
2007-08-20722.28744.42722.28727.28
2007-08-17729.09738.63711.37711.37
2007-08-16731.55732.89711.60728.35
2007-08-15758.91759.05730.77732.98
2007-08-14769.69777.78757.18766.86
2007-08-13780.67787.33756.53767.72
2007-08-10828.67828.67785.20786.58
2007-08-09834.82849.06819.89838.49
2007-08-08815.55834.66814.17830.43
2007-08-07837.57838.53811.87816.10
2007-08-06835.43836.39826.88834.15
2007-08-03836.29849.79836.12843.56
2007-08-02817.63839.07815.67834.70
2007-08-01845.40845.40815.81818.02
2007-07-31845.89849.30841.36849.30
2007-07-30830.59845.68829.57839.89
2007-07-27852.64852.99823.54839.50
2007-07-26871.58875.38862.49863.23
2007-07-25878.66880.57872.63875.98
2007-07-24883.91888.77881.60886.37
2007-07-23887.69892.56876.31880.71
2007-07-20911.93911.93893.31896.39
2007-07-19889.28914.73883.43912.95
2007-07-18902.79902.79885.49890.69
2007-07-17911.95912.55896.67901.80
2007-07-13906.31914.44905.34911.74
2007-07-12910.76911.83892.52896.84
2007-07-11921.13924.21913.05913.63
2007-07-10926.17931.29923.44930.08
2007-07-09929.94932.68924.37929.34
2007-07-06942.70942.70929.50933.44
2007-07-05953.01953.47945.38948.31
2007-07-04955.03955.79949.91954.07
2007-07-03955.01955.03948.04951.97
2007-07-02953.04956.65951.03952.15
2007-06-29945.63946.72937.98945.88
2007-06-28933.56943.74932.21938.99
2007-06-27937.68940.19921.93924.04
2007-06-26941.91947.88934.00943.76
2007-06-25943.50945.96936.51939.08
2007-06-22950.42951.09940.06945.38
2007-06-21941.17955.13941.17948.03
2007-06-20949.59951.12939.85939.97
2007-06-19953.28956.59946.19946.48
2007-06-18947.64959.40947.64953.26
2007-06-15937.45943.47935.15943.35
2007-06-14935.46936.89926.46932.31
2007-06-13923.89939.70920.28938.37
2007-06-12946.63946.70928.95931.41
2007-06-11954.37955.87943.65949.41
2007-06-08974.85974.85944.69952.13
2007-06-07979.62983.89975.30981.42
2007-06-06976.921000.28976.91988.13
2007-06-05973.43982.82970.88982.82
2007-06-04990.47997.21978.16979.83
2007-06-01986.76988.69981.30983.44
2007-05-31989.48994.79983.36986.45
2007-05-30990.15997.00980.10986.45
2007-05-29972.68996.25972.13993.19
2007-05-28975.95976.35963.31971.72
2007-05-25979.82981.82960.73977.26
2007-05-24992.62994.46980.17986.15
2007-05-23969.21993.73968.74993.73
2007-05-22943.27970.72943.27967.53
2007-05-21948.50948.69926.99937.79
2007-05-18969.62969.62949.18954.39
2007-05-17977.30980.17962.66966.21
2007-05-16977.33981.89968.80980.26
2007-05-15990.87995.33981.99985.83
2007-05-141004.351008.76990.41993.90
2007-05-11981.19997.77972.22996.18
2007-05-10996.71999.17985.38989.19
2007-05-09985.771001.84984.11999.96
2007-05-08973.66993.20973.41990.69
2007-05-07968.15977.13963.88974.50
2007-05-02944.04963.93939.48962.67
2007-05-01940.72943.90934.88937.61
2007-04-27934.40942.92932.07938.89
2007-04-26962.29963.15929.14935.28
2007-04-25968.39968.96956.15960.78
2007-04-24956.14966.30955.09964.97
2007-04-23978.98980.76964.78966.14
2007-04-20982.13982.15968.78973.63
2007-04-19968.86985.64964.46981.19
2007-04-18967.36981.90960.48978.45
2007-04-17971.28981.89958.60964.85
2007-04-16978.21981.20963.34969.86
2007-04-13998.781002.39980.50984.84
2007-04-121004.771005.21988.23993.90
2007-04-111009.211016.281001.711006.55
2007-04-101001.971011.54998.651006.71
2007-04-091007.091008.42999.131003.75
2007-04-061002.841011.79997.791002.46
2007-04-05993.901012.02991.231006.38
2007-04-04994.761002.41981.28994.70
2007-04-03992.29992.78966.47986.60
2007-04-021010.701022.77989.51989.71
2007-03-30991.351009.84987.761002.35
2007-03-29984.38984.53963.52984.53
2007-03-28973.421001.40973.42993.25
2007-03-27968.48978.21965.41974.46
2007-03-26970.50985.85969.78982.47
2007-03-23972.86975.61964.14967.46
2007-03-22967.69982.72967.69974.22
2007-03-20956.11962.34953.58957.55
2007-03-19944.25950.84938.70947.19
2007-03-16942.94962.40942.94949.05
2007-03-15947.03951.95937.03943.42
2007-03-14941.41947.73929.75935.77
2007-03-13974.97984.92950.98953.07
2007-03-12987.70989.02968.15977.75
2007-03-09947.25991.53947.25988.28
2007-03-08936.53943.11913.69943.11
2007-03-07965.09969.98939.01940.21
2007-03-06932.09953.76932.09953.09
2007-03-05977.15977.16933.67938.26
2007-03-02983.01990.84977.96988.04
2007-03-011018.131018.25977.36984.13
2007-02-281034.451034.451000.651015.13
2007-02-271060.321061.431044.401048.98
2007-02-261062.331063.881052.831059.96
2007-02-231053.821070.291044.441068.16
2007-02-221044.811060.631043.801053.19
2007-02-211041.711047.301037.151042.56
2007-02-201048.541053.691039.921048.57
2007-02-191045.581058.591041.061053.77
2007-02-161051.721051.721044.061051.02
2007-02-151066.001070.231049.801055.64
2007-02-141068.221077.171066.801070.90
2007-02-131052.951068.541046.311065.98
2007-02-091037.881057.391036.551053.98
2007-02-081062.751062.751035.191036.93
2007-02-071055.301068.611051.311066.69
2007-02-061073.821073.911052.351059.98
2007-02-051085.811085.811065.541067.86
2007-02-021072.551088.901070.041079.52
2007-02-011068.181078.501064.191070.04
2007-01-311070.541070.541057.111063.31
2007-01-301088.251090.321068.801070.15
2007-01-291094.941097.141083.651086.48
2007-01-261090.521101.711080.961100.73
2007-01-251120.731124.161097.661099.29
2007-01-241103.441112.101102.451109.90
2007-01-231103.071103.631088.001094.14
2007-01-221112.981127.941108.141110.18
2007-01-191078.571104.091077.551100.00
2007-01-181059.331076.271057.681072.75
2007-01-171048.451053.321033.951051.53
2007-01-161046.931056.501041.651051.18
2007-01-151042.831056.331042.831047.53
2007-01-121031.331038.171020.201036.35
2007-01-111049.071049.231019.881023.72
2007-01-101064.891064.891046.321051.38
2007-01-091047.111074.141046.431070.68
2007-01-051035.061051.981029.911044.47
2007-01-041017.481034.341017.481032.92

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