業種別株価指数 その他金融業 日足 時系列データ (2009年)

業種別株価指数 その他金融業
 
 
始値 
高値 
安値 
終値 
2009-12-30235.26235.26229.90229.95
2009-12-29234.45235.58230.79233.93
2009-12-28233.94237.11233.80235.00
2009-12-25232.14234.66231.59233.47
2009-12-24229.46233.36228.86232.72
2009-12-22226.26228.48225.08228.10
2009-12-21223.19225.14222.89224.70
2009-12-18221.59223.80220.37223.50
2009-12-17226.54227.08223.86223.86
2009-12-16226.26230.40223.96225.65
2009-12-15221.44224.51220.32222.98
2009-12-14224.75224.97220.48222.97
2009-12-11223.93225.20220.80224.74
2009-12-10221.99225.62219.08220.86
2009-12-09225.62225.62221.41221.41
2009-12-08229.28230.99228.28228.57
2009-12-07231.75232.83229.85231.29
2009-12-04231.31231.36226.63229.99
2009-12-03227.81233.46227.74231.91
2009-12-02224.18227.04221.32224.85
2009-12-01213.79224.31212.48224.31
2009-11-30208.29215.01208.27215.01
2009-11-27207.94210.11204.96205.57
2009-11-26207.30213.97206.59210.87
2009-11-25207.74210.20205.28209.59
2009-11-24219.54219.54209.03210.10
2009-11-20213.27219.30211.97219.27
2009-11-19213.66216.16209.04215.80
2009-11-18223.62223.62211.24213.65
2009-11-17227.20230.82224.00224.59
2009-11-16231.11231.58225.58226.33
2009-11-13229.66233.59227.52233.00
2009-11-12240.41240.41230.45230.83
2009-11-11241.66243.76238.23238.23
2009-11-10240.89246.05238.28242.67
2009-11-09241.04245.53238.34238.47
2009-11-06246.92247.38242.10242.97
2009-11-05237.70245.61237.56245.27
2009-11-04236.18240.31232.30235.76
2009-11-02224.21237.54222.45234.86
2009-10-30221.43223.18218.79222.02
2009-10-29216.91220.39215.13218.52
2009-10-28222.01224.80219.02220.31
2009-10-27228.32229.29221.54223.07
2009-10-26230.16233.73229.44231.22
2009-10-23231.05234.39229.68230.16
2009-10-22228.72229.07225.04228.83
2009-10-21229.87232.73228.34231.28
2009-10-20227.46230.99225.48230.74
2009-10-19215.90225.32214.80224.61
2009-10-16223.62223.71217.71218.56
2009-10-15229.20231.10222.20223.39
2009-10-14232.16232.27224.13225.61
2009-10-13232.24235.35232.13233.75
2009-10-09222.14229.58220.08228.78
2009-10-08222.73223.81217.68220.51
2009-10-07216.36222.99215.86222.46
2009-10-06216.26217.45210.18213.70
2009-10-05208.87219.38208.78215.51
2009-10-02207.97210.66205.64206.28
2009-10-01210.19214.48208.73210.93
2009-09-30215.25215.75209.93212.14
2009-09-29223.79223.98217.00217.28
2009-09-28225.91225.98215.59220.90
2009-09-25227.59230.72225.64229.53
2009-09-24228.24233.81224.84230.11
2009-09-18229.64229.70211.77227.79
2009-09-17237.53237.89228.59233.16
2009-09-16241.22241.86233.69234.11
2009-09-15247.35247.35238.81240.44
2009-09-14250.16250.16245.04246.35
2009-09-11255.16255.99249.32250.59
2009-09-10251.68255.60250.90253.82
2009-09-09256.60256.60248.22250.00
2009-09-08253.27258.54252.57257.42
2009-09-07261.16261.16251.60253.52
2009-09-04263.96267.05258.96259.38
2009-09-03261.38264.88259.62263.67
2009-09-02264.60264.60260.23263.03
2009-09-01265.79270.30264.23268.52
2009-08-31272.04277.76266.51267.61
2009-08-28269.72272.45267.74269.39
2009-08-27262.73267.98260.50267.55
2009-08-26258.98265.01258.18264.67
2009-08-25257.10258.45256.09257.46
2009-08-24259.72261.62257.28258.56
2009-08-21256.16257.20251.82255.67
2009-08-20251.40255.88249.60255.67
2009-08-19254.27254.95248.33249.62
2009-08-18250.94254.92249.62254.38
2009-08-17261.03261.03253.89254.81
2009-08-14258.55264.27257.89262.22
2009-08-13259.86260.03256.55258.72
2009-08-12261.02261.02256.05257.36
2009-08-11259.49265.18259.31264.73
2009-08-10258.74260.95256.93258.83
2009-08-07258.93259.06250.39256.40
2009-08-06259.59262.31259.26260.59
2009-08-05262.93262.97258.67258.75
2009-08-04262.12270.02259.23260.99
2009-08-03253.05258.23252.17258.21
2009-07-31248.82252.33248.58251.00
2009-07-30248.65249.86244.80245.86
2009-07-29247.76249.47246.49247.45
2009-07-28249.42249.69247.14248.42
2009-07-27249.39253.40247.61248.38
2009-07-24241.91249.78241.74246.44
2009-07-23236.96242.23236.96238.04
2009-07-22235.54237.52231.29237.45
2009-07-21226.88232.98226.88232.82
2009-07-17225.07225.23219.51223.13
2009-07-16228.35231.82222.24222.82
2009-07-15225.09225.98220.78223.66
2009-07-14219.14226.10218.98223.93
2009-07-13225.35227.10215.20216.20
2009-07-10233.10234.46225.48228.22
2009-07-09236.54239.63232.03232.39
2009-07-08247.42247.42237.39239.59
2009-07-07254.85255.72250.11251.30
2009-07-06254.58257.70252.19253.63
2009-07-03251.81257.51248.03257.19
2009-07-02258.12258.76252.23253.97
2009-07-01260.78260.87256.28257.18
2009-06-30259.11267.07259.11264.23
2009-06-29261.40262.22254.16255.48
2009-06-26266.18267.46261.77261.78
2009-06-25258.83264.84255.03262.38
2009-06-24265.70265.71256.81257.70
2009-06-23265.70265.70258.39263.73
2009-06-22269.55272.18265.74269.78
2009-06-19268.14274.55265.45266.91
2009-06-18270.02270.84264.43265.26
2009-06-17266.73274.50266.19269.77
2009-06-16285.26285.39268.01269.06
2009-06-15278.56292.69277.87289.49
2009-06-12271.11279.71270.62276.21
2009-06-11265.19272.51264.54267.81
2009-06-10248.07265.13247.45263.72
2009-06-09253.78254.59247.48248.10
2009-06-08253.66255.80251.96255.21
2009-06-05255.97256.38250.12252.12
2009-06-04258.43259.18253.44253.44
2009-06-03257.53260.19256.74259.79
2009-06-02265.51265.72255.40255.45
2009-06-01255.69262.49250.91261.82
2009-05-29263.46263.46256.69257.62
2009-05-28262.68266.07262.18264.50
2009-05-27268.09269.15265.15265.50
2009-05-26265.68266.28261.59264.27
2009-05-25260.10264.16260.10262.98
2009-05-22257.49262.90255.10259.74
2009-05-21260.00261.43256.22261.16
2009-05-20264.67265.81259.20262.91
2009-05-19256.75266.39256.75263.57
2009-05-18256.58257.29251.92252.57
2009-05-15246.98259.27246.98259.27
2009-05-14253.33253.33243.51244.08
2009-05-13257.93261.61251.31257.22
2009-05-12259.61264.02257.31258.37
2009-05-11248.70264.91248.31263.27
2009-05-08237.10247.04235.14244.81
2009-05-07225.77238.25225.77237.78
2009-05-01219.45223.07217.30222.13
2009-04-30211.21221.27211.03220.32
2009-04-28213.31217.29207.42207.84
2009-04-27219.85222.29212.09213.20
2009-04-24218.75226.84215.62216.34
2009-04-23212.66222.65207.79219.26
2009-04-22220.60221.63209.55212.32
2009-04-21224.55224.55213.91218.99
2009-04-20234.99235.56225.08228.05
2009-04-17235.58238.18232.82236.86
2009-04-16239.75247.36231.12233.18
2009-04-15247.11247.52232.65236.64
2009-04-14253.60258.10246.05250.57
2009-04-13237.66255.24234.62250.85
2009-04-10232.95240.89232.66238.14
2009-04-09215.91229.63215.88229.61
2009-04-08218.96221.36213.06214.14
2009-04-07218.71222.66215.99222.44
2009-04-06222.13226.23218.04219.97
2009-04-03219.78224.92217.48219.51
2009-04-02206.02219.57205.96216.78
2009-04-01197.57204.07196.48202.85
2009-03-31204.63211.10195.29195.92
2009-03-30220.69222.55206.95206.95
2009-03-27220.92229.87218.38220.28
2009-03-26204.78220.53204.71219.26
2009-03-25215.73215.99207.14209.97
2009-03-24212.29224.70212.29216.88
2009-03-23192.02211.66189.72209.05
2009-03-19191.26193.15188.00191.32
2009-03-18188.49196.68183.51188.98
2009-03-17167.90187.64167.90185.94
2009-03-16154.92168.07154.87167.32
2009-03-13151.12156.85151.07154.19
2009-03-12153.08153.16148.90150.51
2009-03-11152.96155.94152.84154.73
2009-03-10149.27151.29147.32150.24
2009-03-09152.77153.93148.78150.76
2009-03-06156.30159.68152.06152.25
2009-03-05162.84163.86158.10158.26
2009-03-04150.73161.00149.33160.62
2009-03-03149.39154.20146.09151.76
2009-03-02150.13152.18146.13151.74
2009-02-27155.44156.69151.51152.60
2009-02-26153.68159.49150.20157.25
2009-02-25154.14156.55147.98153.90
2009-02-24156.34156.34148.65151.45
2009-02-23167.70167.94157.10158.98
2009-02-20173.68174.12167.53170.26
2009-02-19177.22179.28173.48173.61
2009-02-18178.37179.95174.27176.08
2009-02-17188.95188.95180.54181.09
2009-02-16191.68193.56189.89191.09
2009-02-13197.09197.25190.29191.98
2009-02-12203.98204.55195.04196.10
2009-02-10207.80210.39202.30204.77
2009-02-09218.64219.53207.53207.53
2009-02-06218.98223.45214.28215.96
2009-02-05220.41223.95217.12217.42
2009-02-04216.83224.82216.16222.37
2009-02-03217.02225.20214.45215.06
2009-02-02217.92220.75215.55218.20
2009-01-30226.50226.50219.08220.49
2009-01-29225.98232.38225.98229.72
2009-01-28221.65225.85216.83223.11
2009-01-27208.34223.91208.13221.78
2009-01-26213.40213.43206.32207.24
2009-01-23229.83229.83213.39214.46
2009-01-22227.23233.65222.66233.29
2009-01-21233.38233.81226.85227.11
2009-01-20243.88244.55234.66236.66
2009-01-19246.47248.28244.68245.67
2009-01-16244.13247.45241.81246.42
2009-01-15241.35243.44236.37242.04
2009-01-14242.45249.74240.78244.80
2009-01-13260.65260.65241.57241.83
2009-01-09269.71270.18261.31264.77
2009-01-08272.09272.10266.92268.14
2009-01-07266.78277.49265.94274.67
2009-01-06268.41268.98264.09265.82
2009-01-05267.96271.24265.33266.41

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