業種別株価指数 その他金融業 日足 時系列データ (2012年)

業種別株価指数 その他金融業
 
 
始値 
高値 
安値 
終値 
2012-12-28369.12370.89361.70370.63
2012-12-27368.02375.54364.56367.27
2012-12-26350.80364.37350.80364.37
2012-12-25346.50348.76344.90346.81
2012-12-21345.00348.52336.60340.65
2012-12-20341.81343.47339.12340.33
2012-12-19338.80343.21338.31343.21
2012-12-18324.46335.68324.36334.92
2012-12-17328.14328.14323.37325.16
2012-12-14321.20324.57320.74323.16
2012-12-13324.08325.79323.14323.50
2012-12-12320.28321.51319.23319.85
2012-12-11319.21319.87316.78317.55
2012-12-10323.54323.54317.99319.44
2012-12-07322.21323.84321.40321.77
2012-12-06320.30322.42318.62321.53
2012-12-05314.73317.79314.01316.62
2012-12-04310.50317.38310.28316.02
2012-12-03311.81313.41310.39311.44
2012-11-30312.75313.03309.61310.16
2012-11-29310.71312.16309.55310.97
2012-11-28311.97312.90307.83308.61
2012-11-27309.89314.13309.64312.84
2012-11-26313.56314.93308.99309.19
2012-11-22311.07311.37307.93310.55
2012-11-21312.12312.34305.22306.88
2012-11-20314.19314.55309.06309.44
2012-11-19310.57312.99308.52312.38
2012-11-16303.95308.52301.83306.85
2012-11-15301.55304.66299.01302.96
2012-11-14292.75299.13291.97297.99
2012-11-13296.75296.82288.97291.62
2012-11-12298.23299.99296.82296.84
2012-11-09299.27301.93297.50300.55
2012-11-08303.16304.69301.42303.50
2012-11-07311.49311.57305.28306.72
2012-11-06311.54311.77303.73310.26
2012-11-05313.16315.51312.19313.21
2012-11-02308.60313.59308.23313.59
2012-11-01302.25307.09301.61305.37
2012-10-31301.36304.03298.86302.16
2012-10-30303.45305.48298.73298.73
2012-10-29304.66307.96302.62303.01
2012-10-26302.11305.88302.11302.74
2012-10-25298.66300.01297.56299.97
2012-10-24297.95301.82297.81299.14
2012-10-23303.78303.78300.87301.87
2012-10-22299.19305.19298.89304.55
2012-10-19305.52305.85300.96302.78
2012-10-18302.40308.24301.27306.86
2012-10-17298.02300.96297.02299.74
2012-10-16292.82296.42292.82295.61
2012-10-15291.27291.43289.37290.61
2012-10-12287.67292.64287.28290.81
2012-10-11285.46288.03284.23286.23
2012-10-10290.44291.39288.17288.88
2012-10-09295.32296.99293.11293.30
2012-10-05292.87293.75291.24293.67
2012-10-04288.99293.50288.56291.65
2012-10-03286.71288.76286.01287.41
2012-10-02287.16289.63286.24286.90
2012-10-01288.40289.37284.91287.00
2012-09-28293.94294.41288.98289.73
2012-09-27291.25293.62290.65292.75
2012-09-26292.94293.77291.46292.76
2012-09-25290.83294.52290.47294.52
2012-09-24289.74292.34289.42291.69
2012-09-21288.05290.60288.05289.56
2012-09-20289.04292.43287.17287.58
2012-09-19289.34293.30288.79290.90
2012-09-18287.38289.07285.56287.66
2012-09-14284.70288.05283.26287.02
2012-09-13279.88282.21278.14281.75
2012-09-12277.57281.75277.57280.11
2012-09-11277.36277.36274.19277.02
2012-09-10276.78279.60276.01279.42
2012-09-07280.11280.41275.43276.66
2012-09-06273.92275.89272.67275.47
2012-09-05273.65274.56272.45273.95
2012-09-04274.55274.83271.10273.07
2012-09-03274.61279.37274.36275.23
2012-08-31275.03277.16274.07274.07
2012-08-30282.11282.29277.65278.50
2012-08-29281.92283.57280.83282.78
2012-08-28282.49283.60279.05280.61
2012-08-27282.97284.01280.12280.12
2012-08-24280.36281.45279.00280.72
2012-08-23280.42283.98280.27283.38
2012-08-22282.40282.93280.09280.89
2012-08-21280.87284.25280.87282.32
2012-08-20279.98281.48279.11280.40
2012-08-17277.20278.99275.67278.99
2012-08-16275.47276.28273.46275.77
2012-08-15278.65278.83274.20276.87
2012-08-14278.56281.04276.92278.86
2012-08-13276.36278.34275.34277.69
2012-08-10276.16278.33275.30278.07
2012-08-09275.06278.29274.70277.49
2012-08-08279.85281.51275.60276.88
2012-08-07276.46278.63276.42277.95
2012-08-06278.14279.68276.40276.80
2012-08-03274.96274.96272.71274.53
2012-08-02274.05278.41273.52278.01
2012-08-01271.57273.87271.03273.22
2012-07-31273.26275.82272.06274.43
2012-07-30276.78276.89273.04275.30
2012-07-27272.44273.82270.80273.82
2012-07-26263.28269.82262.86269.32
2012-07-25258.47262.76256.90260.25
2012-07-24260.87262.50258.90261.84
2012-07-23261.38262.91260.43260.43
2012-07-20269.42269.68262.67264.16
2012-07-19272.11273.55268.51269.44
2012-07-18273.00273.99268.99269.29
2012-07-17272.75273.80270.54271.15
2012-07-13268.34272.15267.92271.19
2012-07-12270.33271.48266.90268.00
2012-07-11266.66269.14265.84269.07
2012-07-10272.65274.21266.74266.93
2012-07-09271.82273.45270.43271.14
2012-07-06275.68277.38272.12273.61
2012-07-05277.92279.94276.13277.62
2012-07-04277.64279.27276.14277.20
2012-07-03275.13277.83274.76276.14
2012-07-02276.71276.92273.61274.23
2012-06-29267.86274.64267.72273.40
2012-06-28265.06270.12264.46269.46
2012-06-27257.90261.47257.57261.47
2012-06-26256.37258.07254.18256.84
2012-06-25259.29259.64256.62256.66
2012-06-22254.37258.24254.21257.17
2012-06-21259.21260.54257.05258.03
2012-06-20254.61258.04254.42257.63
2012-06-19253.82254.47250.87251.91
2012-06-18253.69256.02253.40254.01
2012-06-15247.71250.47246.93248.81
2012-06-14244.98249.03244.70246.45
2012-06-13247.90249.56245.98247.01
2012-06-12246.46249.48244.78248.15
2012-06-11248.35251.23248.13250.61
2012-06-08247.50247.50242.09243.99
2012-06-07249.52250.41247.81248.68
2012-06-06240.59247.08239.87245.90
2012-06-05238.33240.57236.04239.63
2012-06-04238.65239.60234.78236.02
2012-06-01244.82245.48241.64242.94
2012-05-31246.77247.06243.98247.06
2012-05-30252.69253.43248.61250.51
2012-05-29247.14252.74244.46252.30
2012-05-28247.84248.66246.41248.37
2012-05-25251.90252.37247.73249.02
2012-05-24248.90253.04248.90251.63
2012-05-23254.32255.57248.74249.65
2012-05-22256.42257.33254.49256.69
2012-05-21253.32256.89252.20254.07
2012-05-18257.30258.09252.93254.11
2012-05-17256.51264.27255.51262.64
2012-05-16259.08259.19253.66256.58
2012-05-15258.67261.33257.18259.38
2012-05-14259.48265.14259.48262.35
2012-05-11263.49266.32259.02259.32
2012-05-10259.23262.76258.23261.14
2012-05-09264.65264.77260.24261.80
2012-05-08267.41268.79265.35268.06
2012-05-07268.75268.81263.44265.02
2012-05-02274.64276.10272.44274.26
2012-05-01281.13281.45273.63274.19
2012-04-27282.11287.82278.16281.47
2012-04-26282.21284.09279.39280.87
2012-04-25279.73281.03278.52280.62
2012-04-24277.15277.67274.55276.34
2012-04-23280.81282.63278.96280.66
2012-04-20276.86279.50276.67279.14
2012-04-19275.16276.18274.17275.17
2012-04-18274.27277.70273.65276.70
2012-04-17269.19271.83267.97268.74
2012-04-16273.85274.71269.83270.30
2012-04-13275.71278.48274.99277.47
2012-04-12272.86274.69271.38273.32
2012-04-11270.47274.77270.11273.15
2012-04-10277.47280.95273.51274.94
2012-04-09277.08278.90274.47276.14
2012-04-06281.42284.56280.03281.72
2012-04-05283.46283.81279.03282.21
2012-04-04294.36295.58284.98285.48
2012-04-03294.18294.45292.59292.74
2012-04-02290.32296.05289.55294.70
2012-03-30290.21290.48286.25287.07
2012-03-29291.52292.19289.13290.88
2012-03-28291.02292.35288.96292.32
2012-03-27289.15294.05288.73294.05
2012-03-26286.77287.86283.38284.77
2012-03-23287.17288.44285.93285.97
2012-03-22290.23292.79288.90291.69
2012-03-21294.37296.51290.27290.74
2012-03-19297.85300.83296.54296.96
2012-03-16297.96299.15296.32297.51
2012-03-15298.14300.97297.06299.62
2012-03-14295.09298.61295.00295.81
2012-03-13290.83295.10289.47289.88
2012-03-12292.81294.35291.22291.25
2012-03-09289.92292.00286.94290.27
2012-03-08280.40286.48279.86286.39
2012-03-07273.87278.59273.87278.59
2012-03-06280.28281.51276.13277.51
2012-03-05280.94282.40278.37279.25
2012-03-02277.90282.42277.75281.50
2012-03-01279.08280.99273.33274.49
2012-02-29277.95282.68277.08277.59
2012-02-28272.74277.30270.45276.77
2012-02-27278.61279.41273.76274.09
2012-02-24276.25277.44274.75276.69
2012-02-23272.36275.99269.81275.10
2012-02-22269.29273.81268.40273.63
2012-02-21270.21271.06268.70269.48
2012-02-20274.36275.00270.05270.99
2012-02-17272.19273.98270.97271.24
2012-02-16270.51272.80268.14268.39
2012-02-15270.37274.62270.33272.96
2012-02-14261.79267.77260.94267.53
2012-02-13261.39263.26260.76261.94
2012-02-10267.26267.26260.36261.07
2012-02-09267.44267.76263.25267.18
2012-02-08265.80268.39265.74268.28
2012-02-07262.85265.80262.74265.40
2012-02-06263.11265.02262.22263.29
2012-02-03260.98261.64257.46259.05
2012-02-02263.34265.22261.32261.79
2012-02-01258.65263.23258.65262.88
2012-01-31255.77257.53254.82255.85
2012-01-30254.90256.36253.17255.19
2012-01-27255.72256.49254.35254.94
2012-01-26256.07256.58254.12255.16
2012-01-25253.18256.54252.52255.63
2012-01-24254.84255.30249.39251.44
2012-01-23253.55254.38252.12253.33
2012-01-20249.62254.17249.33253.43
2012-01-19245.82248.44245.79246.87
2012-01-18242.49247.05241.35243.56
2012-01-17238.50242.88237.80242.88
2012-01-16240.78240.78237.06238.50
2012-01-13242.00243.65241.06242.87
2012-01-12242.99242.99239.41240.97
2012-01-11242.08243.91241.67242.78
2012-01-10241.53245.13239.55239.84
2012-01-06242.26242.70237.63239.37
2012-01-05242.74243.06240.81241.59
2012-01-04241.98244.99241.63244.24

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