業種別株価指数 その他金融業 日足 時系列データ (2013年)

業種別株価指数 その他金融業
 
 
始値 
高値 
安値 
終値 
2013-12-30623.86626.50621.29623.02
2013-12-27626.70627.08617.33624.91
2013-12-26608.69619.60608.69618.54
2013-12-25596.28605.13596.02604.50
2013-12-24609.20609.72599.87601.08
2013-12-20601.24604.63598.26603.28
2013-12-19599.63603.70597.43598.75
2013-12-18581.54589.73580.19589.05
2013-12-17585.70587.60581.34583.00
2013-12-16596.11598.20579.75579.99
2013-12-13600.22606.43595.35598.97
2013-12-12606.87609.43601.64602.78
2013-12-11613.24615.55605.66613.62
2013-12-10613.11621.26611.32619.46
2013-12-09608.17612.71607.92612.71
2013-12-06598.29605.24596.75601.00
2013-12-05593.84612.88593.84602.73
2013-12-04607.34610.83599.80599.98
2013-12-03617.91621.62614.54615.30
2013-12-02618.85627.85615.79617.94
2013-11-29619.04624.96614.83617.89
2013-11-28614.34620.58612.40620.39
2013-11-27607.74615.69603.23604.02
2013-11-26612.63615.06605.56613.08
2013-11-25618.87622.40613.85618.26
2013-11-22619.60628.50616.27622.19
2013-11-21604.54611.72599.30610.33
2013-11-20606.53612.39599.37602.64
2013-11-19606.31610.52600.20605.51
2013-11-18610.04621.60606.62611.11
2013-11-15586.51602.62585.91599.92
2013-11-14576.70581.93573.32577.18
2013-11-13568.27578.57567.36572.07
2013-11-12545.90566.12544.82566.12
2013-11-11553.41555.23544.18546.44
2013-11-08547.99551.00545.01548.87
2013-11-07562.93563.07557.81558.31
2013-11-06555.62564.42553.18563.34
2013-11-05561.16562.89551.88557.76
2013-11-01567.60568.92549.22553.43
2013-10-31573.27576.04565.84565.84
2013-10-30571.40581.04563.13574.33
2013-10-29560.74568.27558.81562.96
2013-10-28560.00565.51555.53565.08
2013-10-25560.86561.42549.92553.93
2013-10-24556.65563.63550.74561.99
2013-10-23580.34582.98561.86562.41
2013-10-22569.48574.33566.43571.85
2013-10-21557.69564.10556.06563.80
2013-10-18555.75558.14552.09553.73
2013-10-17553.99558.61549.49554.09
2013-10-16549.04551.24543.38545.39
2013-10-15555.93557.91548.70552.15
2013-10-11543.32550.44541.88548.82
2013-10-10534.09535.45526.33532.01
2013-10-09512.66532.83509.00532.77
2013-10-08500.59517.34499.06515.71
2013-10-07517.58518.26506.66506.90
2013-10-04521.93526.30516.14522.96
2013-10-03524.95530.24521.62525.39
2013-10-02542.05545.24524.38528.15
2013-10-01541.09547.80541.08543.30
2013-09-30552.22555.36544.51547.34
2013-09-27565.82568.15561.67564.01
2013-09-26549.42567.69546.92567.34
2013-09-25558.74561.47556.20558.28
2013-09-24556.12565.12554.29563.30
2013-09-20560.24564.10557.01562.46
2013-09-19547.15557.34546.03557.34
2013-09-18523.19539.25522.54536.49
2013-09-17526.10527.51520.34520.34
2013-09-13518.72525.96518.22523.35
2013-09-12521.31522.12515.61519.62
2013-09-11522.67524.57517.49522.56
2013-09-10507.73516.85507.73516.29
2013-09-09497.95511.11496.75500.45
2013-09-06500.81502.53487.39489.84
2013-09-05500.11502.33495.40498.60
2013-09-04485.10499.30484.39497.17
2013-09-03479.95491.84476.85491.84
2013-09-02450.21475.43450.14473.73
2013-08-30457.26459.21449.46453.13
2013-08-29451.31454.67449.06451.68
2013-08-28455.79455.79448.29450.61
2013-08-27465.03471.17462.61465.23
2013-08-26474.20476.35467.28468.23
2013-08-23472.79478.30470.05471.94
2013-08-22461.10469.24459.85464.42
2013-08-21467.49470.64458.24467.95
2013-08-20481.87485.02470.53471.68
2013-08-19481.73485.77476.07485.77
2013-08-16474.69485.34471.95481.69
2013-08-15483.32490.64482.03483.19
2013-08-14490.30496.93480.61488.83
2013-08-13483.49487.56480.42486.53
2013-08-12483.95484.47474.60475.84
2013-08-09501.35504.16490.78492.63
2013-08-08498.36511.19495.55497.15
2013-08-07508.98509.09501.21501.21
2013-08-06514.39519.35506.86518.03
2013-08-05518.18523.04515.26520.58
2013-08-02518.32524.18515.16524.18
2013-08-01496.82509.68496.82509.68
2013-07-31491.43506.21490.47495.49
2013-07-30472.55495.93472.50491.87
2013-07-29494.66495.48470.39471.71
2013-07-26513.63515.51502.04503.72
2013-07-25540.64540.73522.74523.04
2013-07-24533.09540.34531.35539.90
2013-07-23529.88537.40528.69533.32
2013-07-22540.63541.35533.68538.56
2013-07-19538.98545.32530.68539.07
2013-07-18533.64534.30528.83530.43
2013-07-17531.32533.88526.62530.33
2013-07-16536.91541.24535.60538.65
2013-07-12536.42536.47528.03530.71
2013-07-11527.40537.86525.80535.80
2013-07-10535.65541.94527.18532.97
2013-07-09539.55543.15532.22538.73
2013-07-08540.84548.49529.55530.77
2013-07-05535.69537.34528.32532.05
2013-07-04515.80532.31515.00527.99
2013-07-03515.25516.61509.27515.95
2013-07-02508.96515.92504.01515.79
2013-07-01487.71501.43485.76500.98
2013-06-28468.52485.03464.46483.50
2013-06-27442.71460.77430.48460.76
2013-06-26452.52454.68434.73435.75
2013-06-25451.81453.58436.58445.86
2013-06-24461.70466.63452.61456.17
2013-06-21445.53454.76433.85452.21
2013-06-20462.64465.58454.15455.05
2013-06-19474.35475.95462.25468.32
2013-06-18463.24468.24460.44463.63
2013-06-17447.56460.29445.43460.22
2013-06-14453.23467.44450.19451.96
2013-06-13463.59463.76443.52443.52
2013-06-12466.43474.27453.96473.23
2013-06-11490.33490.33472.73475.35
2013-06-10475.92496.99475.92492.59
2013-06-07452.10481.38451.50466.19
2013-06-06465.40481.85458.90460.14
2013-06-05497.65501.52470.75473.69
2013-06-04461.80504.37461.80504.37
2013-06-03488.45489.40458.98467.16
2013-05-31514.60520.45491.82496.44
2013-05-30523.11523.19502.50506.41
2013-05-29530.88543.24518.78534.16
2013-05-28506.07525.30501.28521.81
2013-05-27507.61524.18498.83513.01
2013-05-24523.77546.89495.54518.24
2013-05-23571.11571.11513.75513.75
2013-05-22574.87589.44574.44575.97
2013-05-21597.34598.67579.17581.45
2013-05-20600.27604.82594.47597.85
2013-05-17558.32598.75556.29589.62
2013-05-16546.79560.59532.81554.98
2013-05-15579.02579.02545.97548.62
2013-05-14596.39597.62573.68573.68
2013-05-13576.32598.75575.08591.76
2013-05-10564.41570.42561.22568.96
2013-05-09562.33565.15552.36554.39
2013-05-08562.94570.67557.40558.85
2013-05-07555.71564.69555.50562.51
2013-05-02550.36553.41539.89544.44
2013-05-01563.31563.31553.15556.06
2013-04-30557.89566.94556.61562.58
2013-04-26554.20558.65548.32555.93
2013-04-25559.02559.02543.78553.00
2013-04-24553.37560.46552.11556.93
2013-04-23542.19551.61535.98548.40
2013-04-22534.02544.14533.90539.31
2013-04-19526.54527.55519.47524.78
2013-04-18523.96536.41521.71524.04
2013-04-17521.28529.12520.44529.12
2013-04-16504.04520.13495.95513.13
2013-04-15520.22522.79511.26514.12
2013-04-12530.68536.56522.37527.14
2013-04-11532.79538.86517.49538.05
2013-04-10520.39538.76519.13526.19
2013-04-09551.53552.40523.45528.62
2013-04-08507.47545.77507.47545.33
2013-04-05464.57511.32464.57497.56
2013-04-04433.65455.22426.35454.90
2013-04-03443.94445.73436.74440.99
2013-04-02424.57442.85418.29440.39
2013-04-01444.09446.02431.51431.72
2013-03-29452.59452.59441.19447.91
2013-03-28454.55455.09444.85449.34
2013-03-27445.15452.92445.04451.92
2013-03-26434.25443.97434.25441.59
2013-03-25431.99440.75431.18439.28
2013-03-22432.61432.78425.23425.23
2013-03-21428.90437.70425.62435.91
2013-03-19425.53427.11422.35425.23
2013-03-18424.33425.62418.16418.44
2013-03-15428.82433.40428.50428.98
2013-03-14422.47430.51421.92426.18
2013-03-13419.04425.39417.62421.14
2013-03-12429.62434.68423.94423.94
2013-03-11424.75431.08422.59425.39
2013-03-08407.20419.61406.90419.35
2013-03-07411.00411.98403.70404.08
2013-03-06407.35410.81402.96406.34
2013-03-05405.88408.28401.16401.82
2013-03-04397.71407.23397.50404.42
2013-03-01384.76393.54384.18393.40
2013-02-28386.19387.28383.16385.79
2013-02-27393.42393.87383.74383.94
2013-02-26381.73394.96381.43391.55
2013-02-25387.45389.12384.18388.48
2013-02-22378.72380.12373.67379.11
2013-02-21386.23388.86380.29380.77
2013-02-20386.69389.74383.05386.00
2013-02-19377.05381.59376.16379.42
2013-02-18378.90382.73377.37379.26
2013-02-15376.36376.70367.09373.96
2013-02-14387.96388.99378.18380.45
2013-02-13389.73397.64386.53388.37
2013-02-12395.03397.19389.23393.01
2013-02-08393.43393.43387.30388.58
2013-02-07389.51395.72389.42394.35
2013-02-06388.67392.55387.34390.48
2013-02-05383.17386.87381.70381.70
2013-02-04385.20390.34382.94389.78
2013-02-01383.58388.85380.89381.19
2013-01-31376.46380.03376.12378.84
2013-01-30372.38378.74371.26378.60
2013-01-29369.28376.27369.28372.17
2013-01-28368.09371.88363.30371.18
2013-01-25368.03369.74363.45364.84
2013-01-24353.22363.27353.22362.81
2013-01-23362.12364.87356.18356.81
2013-01-22367.66372.97361.87367.24
2013-01-21368.15373.13365.27367.59
2013-01-18368.82370.97364.83368.62
2013-01-17365.21367.22355.30362.50
2013-01-16371.23372.57363.05363.75
2013-01-15372.61376.31370.88373.10
2013-01-11372.16375.25365.42367.50
2013-01-10373.70377.47366.66368.23
2013-01-09368.77377.61366.87370.94
2013-01-08377.20377.87367.60374.14
2013-01-07388.04391.92378.19379.47
2013-01-04377.32385.14375.05384.80

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