業種別株価指数 その他金融業 日足 時系列データ (2008年)

業種別株価指数 その他金融業
 
 
始値 
高値 
安値 
終値 
2008-12-30264.44266.47261.89265.63
2008-12-29269.00269.00262.27266.94
2008-12-26265.23271.87264.39271.68
2008-12-25260.05264.47259.86264.47
2008-12-24264.44265.17257.49259.64
2008-12-22264.18270.42264.18267.22
2008-12-19271.18274.60263.08264.34
2008-12-18262.12273.33259.45272.80
2008-12-17270.22275.77257.01261.79
2008-12-16274.14274.14265.00265.79
2008-12-15270.39283.78270.27278.74
2008-12-12262.64273.95253.30266.14
2008-12-11247.13266.08246.18266.08
2008-12-10234.09246.79233.33246.67
2008-12-09227.14235.56224.11234.03
2008-12-08227.99228.17218.50225.29
2008-12-05228.71235.16220.93227.97
2008-12-04245.74246.98225.94229.30
2008-12-03253.41257.97244.53247.65
2008-12-02261.77261.77246.41249.90
2008-12-01267.01267.59259.35266.11
2008-11-28262.98268.32260.68267.17
2008-11-27260.08268.51259.38261.72
2008-11-26263.49266.34257.63258.88
2008-11-25248.23266.24248.23266.24
2008-11-21241.09244.99223.43244.36
2008-11-20271.16271.16244.64244.64
2008-11-19289.24290.00268.51275.22
2008-11-18301.61302.52287.79287.79
2008-11-17321.32321.96302.26305.66
2008-11-14327.97333.18320.33324.11
2008-11-13338.31338.39320.51324.39
2008-11-12348.41348.60337.96344.23
2008-11-11359.34371.26353.33354.20
2008-11-10339.84364.23339.81361.06
2008-11-07331.66342.57312.34334.43
2008-11-06366.92366.92335.61337.27
2008-11-05344.78372.68344.30372.68
2008-11-04321.23344.61321.19338.79
2008-10-31323.63331.89314.24317.01
2008-10-30297.58330.99295.94326.83
2008-10-29279.28303.02279.28296.34
2008-10-28262.28277.90245.97275.38
2008-10-27300.59302.16263.02264.11
2008-10-24334.04335.29302.70304.80
2008-10-23348.60351.08322.74338.92
2008-10-22370.16370.16353.31353.31
2008-10-21360.67376.47360.66375.13
2008-10-20351.22361.79347.30356.08
2008-10-17343.21353.63338.18348.51
2008-10-16372.90372.90331.54338.80
2008-10-15382.68383.30366.40379.04
2008-10-14342.31386.13342.31385.95
2008-10-10342.39342.40310.25336.46
2008-10-09334.28356.83331.47348.24
2008-10-08349.39352.97327.73331.57
2008-10-07350.39365.88330.91355.39
2008-10-06366.81367.46348.46356.31
2008-10-03399.08399.71370.85372.89
2008-10-02412.95415.04403.57404.41
2008-10-01417.69419.54409.99410.60
2008-09-30432.27432.41410.19419.32
2008-09-29456.10456.40436.99438.75
2008-09-26463.35471.08453.79458.56
2008-09-25463.18463.68453.63460.58
2008-09-24467.72475.79453.21470.47
2008-09-22458.49481.12458.49472.13
2008-09-19427.75453.91427.65452.35
2008-09-18430.46430.46409.95422.13
2008-09-17448.73456.39435.13436.66
2008-09-16481.71481.71439.71443.56
2008-09-12465.81487.99465.40487.99
2008-09-11471.44471.44457.88460.13
2008-09-10449.20480.49443.22476.71
2008-09-09460.42464.14450.83455.40
2008-09-08423.43461.48423.43461.31
2008-09-05422.70422.70414.25417.57
2008-09-04440.92442.55428.87429.28
2008-09-03453.50456.25442.40444.84
2008-09-02460.11467.16449.48453.49
2008-09-01466.19466.32460.36460.42
2008-08-29464.94473.62464.18472.61
2008-08-28461.15463.48456.18459.48
2008-08-27462.15462.94454.21455.30
2008-08-26468.19468.23453.76461.64
2008-08-25467.90477.64467.76474.67
2008-08-22468.74468.86459.61461.62
2008-08-21483.56485.27468.25470.36
2008-08-20477.73484.50473.45482.07
2008-08-19492.04492.11479.75483.56
2008-08-18488.96506.14484.94498.45
2008-08-15488.58498.43484.14490.10
2008-08-14498.32498.51483.85484.15
2008-08-13516.73516.73499.16500.17
2008-08-12515.53530.24512.67522.23
2008-08-11513.31517.89507.24515.10
2008-08-08514.86522.45500.28514.71
2008-08-07528.83528.98507.90520.06
2008-08-06512.93531.67512.60530.61
2008-08-05501.82523.96501.07511.70
2008-08-04515.14515.40498.29500.15
2008-08-01542.36542.75516.29518.56
2008-07-31547.01551.12536.95548.97
2008-07-30530.53542.90530.48541.47
2008-07-29531.90531.94513.17523.38
2008-07-28530.95545.19530.73539.34
2008-07-25553.54553.99527.81528.40
2008-07-24540.48560.94540.12560.94
2008-07-23513.43537.99513.43535.64
2008-07-22504.36510.85499.04509.05
2008-07-18509.51515.43497.56498.64
2008-07-17492.13512.16492.13503.53
2008-07-16484.27493.60479.35485.00
2008-07-15503.10503.11480.31482.24
2008-07-14501.22518.62501.22508.84
2008-07-11506.35507.60490.56497.54
2008-07-10497.99512.42495.00509.36
2008-07-09505.54515.38499.23501.08
2008-07-08521.02522.22500.37500.55
2008-07-07510.44528.90505.53525.47
2008-07-04512.15518.69502.08511.09
2008-07-03506.94515.61499.69512.74
2008-07-02527.13527.86510.40513.15
2008-07-01528.77539.19526.36527.88
2008-06-30526.25534.55518.93524.96
2008-06-27540.89541.00524.04528.89
2008-06-26548.32560.00542.55548.93
2008-06-25565.01565.01539.95549.51
2008-06-24568.56570.68560.27565.08
2008-06-23571.86578.65562.28570.93
2008-06-20591.41593.50577.19578.02
2008-06-19608.36608.36585.83589.58
2008-06-18609.02615.03606.29612.75
2008-06-17608.87616.82606.33610.45
2008-06-16595.60611.73592.70610.65
2008-06-13594.74598.17584.26591.97
2008-06-12599.44599.45590.91597.34
2008-06-11620.61621.36596.92605.22
2008-06-10634.31635.05616.58617.89
2008-06-09647.42647.42634.18635.16
2008-06-06668.53676.76656.63657.02
2008-06-05663.18663.18651.40659.27
2008-06-04644.72662.36643.54662.36
2008-06-03633.18643.55625.77638.27
2008-06-02633.50642.07618.42640.25
2008-05-30621.97637.96621.95635.94
2008-05-29613.56620.40608.34619.14
2008-05-28611.38620.12608.60610.66
2008-05-27595.60609.62595.60609.27
2008-05-26606.63607.04590.90590.91
2008-05-23614.38622.02605.50613.79
2008-05-22592.06614.96584.27613.68
2008-05-21612.45612.78590.88595.64
2008-05-20623.47629.23613.87619.66
2008-05-19631.52635.01620.42624.61
2008-05-16634.73638.62625.74630.79
2008-05-15637.43646.51629.60633.83
2008-05-14618.05633.65613.26632.49
2008-05-13616.04620.50606.59618.99
2008-05-12597.69615.98597.05613.61
2008-05-09631.56631.74596.83598.46
2008-05-08642.35643.06629.93635.48
2008-05-07660.48666.07640.09648.77
2008-05-02625.42652.22625.31652.22
2008-05-01629.59636.40613.27617.36
2008-04-30629.94644.91621.69627.96
2008-04-28599.14637.74599.14635.74
2008-04-25577.63597.88577.52593.44
2008-04-24580.58582.86570.31571.72
2008-04-23566.63587.19564.64580.48
2008-04-22578.57578.60565.49568.34
2008-04-21580.67586.44577.52583.34
2008-04-18575.61578.05562.40573.04
2008-04-17562.59579.45562.59574.59
2008-04-16544.75557.01542.91556.10
2008-04-15530.14539.95524.80536.75
2008-04-14538.66538.66520.73527.73
2008-04-11535.38547.21532.65546.24
2008-04-10542.75543.00528.66530.57
2008-04-09565.76571.91543.00548.56
2008-04-08581.75585.52566.49568.12
2008-04-07569.95587.81568.37584.69
2008-04-04564.48582.72562.32571.14
2008-04-03554.22563.28549.15562.90
2008-04-02523.98558.11523.97557.63
2008-04-01507.17519.84501.15516.30
2008-03-31518.84518.84500.80502.97
2008-03-28514.49529.91508.80520.69
2008-03-27523.13526.00515.91518.92
2008-03-26523.51533.40520.71525.85
2008-03-25543.19543.37522.78533.31
2008-03-24522.20540.39521.48536.77
2008-03-21503.82521.13499.87520.84
2008-03-19490.34504.33490.17497.19
2008-03-18472.23485.79471.26482.88
2008-03-17486.21486.43465.21466.51
2008-03-14501.73507.94488.17493.69
2008-03-13516.20520.83488.56496.76
2008-03-12515.68538.68515.68521.02
2008-03-11508.16508.70494.89507.80
2008-03-10529.60531.78512.28514.55
2008-03-07546.72547.53533.85536.14
2008-03-06549.57559.60545.56553.64
2008-03-05546.31551.59541.74545.74
2008-03-04556.93556.93542.72546.89
2008-03-03575.18575.19553.80554.04
2008-02-29597.40597.51579.37583.18
2008-02-28587.67606.53583.68604.63
2008-02-27593.26595.77583.61590.38
2008-02-26595.62598.79587.82589.19
2008-02-25568.75590.88568.62589.75
2008-02-22563.91566.15555.08563.64
2008-02-21563.86576.33560.58569.84
2008-02-20573.04576.81556.10556.69
2008-02-19567.29578.98567.29571.19
2008-02-18559.30571.77557.42562.36
2008-02-15564.04564.04548.91559.00
2008-02-14540.38570.36540.26569.59
2008-02-13546.90558.37533.11533.57
2008-02-12553.87553.87538.17539.83
2008-02-08560.11569.51555.03556.76
2008-02-07568.37570.59540.64561.45
2008-02-06601.03601.04568.48569.02
2008-02-05620.36620.36600.34609.35
2008-02-04613.22631.26613.22625.91
2008-02-01610.99623.27603.06606.59
2008-01-31594.61611.50576.62610.74
2008-01-30597.24619.48591.88602.29
2008-01-29585.09597.74575.57594.44
2008-01-28589.75598.18571.53574.93
2008-01-25557.24595.01557.24594.52
2008-01-24521.65553.78521.65550.19
2008-01-23510.12528.99505.73511.89
2008-01-22530.64530.92501.72502.82
2008-01-21543.62548.41535.52538.79
2008-01-18529.89555.21515.61550.50
2008-01-17521.83540.60516.85537.95
2008-01-16526.96529.24514.07516.52
2008-01-15550.13551.25529.16533.27
2008-01-11579.11582.28551.98553.36
2008-01-10584.48588.59577.36577.36
2008-01-09567.14588.44556.12585.81
2008-01-08568.81574.51560.70574.00
2008-01-07580.39581.03570.99572.96
2008-01-04608.38608.81581.93584.42

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。 

Twitter