業種別株価指数 水産・農林業 日足 時系列データ

業種別株価指数 水産・農林業
 
 
始値 
高値 
安値 
終値 
2017-01-23504.75504.75499.54500.51
2017-01-20514.22514.32506.70507.26
2017-01-19507.10514.07506.79512.82
2017-01-18500.70506.16498.40505.02
2017-01-17504.97506.23494.73494.73
2017-01-16512.19514.48507.10508.11
2017-01-13509.62514.54508.22513.37
2017-01-12511.61513.61507.71509.97
2017-01-11512.38514.56507.27508.57
2017-01-10520.54523.58516.29517.59
2017-01-06519.75523.30517.30522.86
2017-01-05520.93521.64516.46519.09
2017-01-04512.14520.83511.58519.58
2016-12-30505.20514.45504.23512.38
2016-12-29509.89512.21504.55506.59
2016-12-28507.40513.46506.97512.09
2016-12-27513.02515.56509.54511.55
2016-12-26508.73512.50508.73510.99
2016-12-22505.80509.47503.86507.96
2016-12-21510.63512.91505.59506.15
2016-12-20502.85510.67502.32509.08
2016-12-19501.19503.56498.22502.69
2016-12-16501.75507.08501.09504.84
2016-12-15492.47498.24492.47496.36
2016-12-14503.79504.68497.71498.02
2016-12-13486.94504.37486.72503.12
2016-12-12473.80485.17472.24485.17
2016-12-09468.79473.60467.17472.66
2016-12-08468.84472.42466.31472.42
2016-12-07469.05469.05464.56466.82
2016-12-06471.27472.45469.61471.55
2016-12-05467.40470.77466.32466.72
2016-12-02465.94467.12462.48464.98
2016-12-01475.44475.44468.94470.00
2016-11-30468.99474.41467.96473.25
2016-11-29464.22469.55461.98469.21
2016-11-28459.61463.49459.35462.90
2016-11-25463.33463.33457.14459.85
2016-11-24467.30468.68462.88463.14
2016-11-22459.32463.02456.60462.54
2016-11-21453.93458.08453.68456.57
2016-11-18457.53457.53452.74453.41
2016-11-17455.20456.06452.16455.14
2016-11-16455.93457.12452.15453.70
2016-11-15453.41453.41448.82452.40
2016-11-14453.07456.44450.20451.16
2016-11-11460.76461.79449.56451.35
2016-11-10457.08465.24454.91462.01
2016-11-09466.87471.99445.86449.02
2016-11-08467.36469.57463.62464.17
2016-11-07471.31472.22460.30465.87
2016-11-04464.50476.95464.50476.67
2016-11-02471.73471.73466.56469.62
2016-11-01471.23475.91469.59475.23
2016-10-31471.11473.82468.49473.60
2016-10-28472.05472.34468.09471.56
2016-10-27468.39474.16468.22469.91
2016-10-26463.33468.91462.86467.34
2016-10-25461.42464.10460.59462.24
2016-10-24457.42460.94455.06460.90
2016-10-21459.18461.88454.85455.36
2016-10-20455.76458.95454.00458.95
2016-10-19444.62456.08444.62455.62
2016-10-18433.59442.03433.59441.73
2016-10-17437.38437.38433.77435.37
2016-10-14437.14441.91435.76437.52
2016-10-13438.98441.02437.35438.30
2016-10-12434.11439.97433.97436.96
2016-10-11428.96437.55427.71433.99
2016-10-07427.27429.38426.16427.51
2016-10-06424.46428.85423.91427.78
2016-10-05430.24430.28424.44425.55
2016-10-04426.58430.11425.69430.11
2016-10-03424.10427.10422.11426.74
2016-09-30424.87427.17422.29422.42
2016-09-29431.00432.45427.79429.38
2016-09-28427.88432.28426.11431.41
2016-09-27417.11427.71416.28427.71
2016-09-26419.95420.93417.74418.07
2016-09-23418.06421.03416.10420.21
2016-09-21413.39419.40411.95419.38
2016-09-20407.08414.02406.10412.34
2016-09-16406.57409.64405.24409.64
2016-09-15406.07409.85404.94406.59
2016-09-14411.34412.33407.79408.54
2016-09-13414.35416.43410.04411.49
2016-09-12408.09412.77407.79410.55
2016-09-09417.58418.15412.80413.00
2016-09-08419.55421.95415.86416.57
2016-09-07416.90422.04416.14420.18
2016-09-06410.96418.71410.04418.00
2016-09-05407.45410.94405.54409.31
2016-09-02400.60405.20400.60404.28
2016-09-01396.01402.09394.19400.55
2016-08-31392.70395.13389.42394.40
2016-08-30392.67392.81389.43391.20
2016-08-29398.91400.02392.58393.46
2016-08-26397.36398.85394.46395.35
2016-08-25396.63398.42394.52396.27
2016-08-24401.01401.97395.06397.27
2016-08-23401.15407.92401.00403.73
2016-08-22417.54418.41399.34401.66
2016-08-19425.95426.06418.82422.31
2016-08-18429.50432.79424.69424.90
2016-08-17428.05433.11427.19428.16
2016-08-16437.80438.49431.14432.50
2016-08-15437.07440.95436.53438.86
2016-08-12435.82438.27432.82437.16
2016-08-10422.10431.43419.35429.28
2016-08-09414.42421.35411.98421.06
2016-08-08412.93415.99406.03411.79
2016-08-05422.89428.07405.55406.46
2016-08-04426.44433.53419.06422.41
2016-08-03430.88432.86420.09420.09
2016-08-02434.04437.17432.61435.74
2016-08-01437.42438.58433.50436.90
2016-07-29433.17439.99431.19439.51
2016-07-28434.57437.33433.05434.45
2016-07-27440.67441.42433.33435.31
2016-07-26436.40441.07434.60438.33
2016-07-25436.37440.11433.47438.89
2016-07-22437.94441.87434.49439.28
2016-07-21448.94450.51437.75439.00
2016-07-20441.68444.86438.32444.61
2016-07-19431.99441.65430.65441.59
2016-07-15446.63446.63431.91432.64
2016-07-14444.06449.53443.23445.20
2016-07-13443.78448.10441.56444.02
2016-07-12439.48445.62437.80437.93
2016-07-11431.22436.13430.56433.71
2016-07-08431.51432.67422.84423.04
2016-07-07436.27437.83429.39431.25
2016-07-06427.14437.04426.24436.76
2016-07-05439.64441.09432.75433.88
2016-07-04443.24445.56442.08442.43
2016-07-01442.05449.46440.64449.46
2016-06-30447.08447.08437.24437.24
2016-06-29451.13451.13440.02442.77
2016-06-28437.66450.43436.77446.95
2016-06-27432.29447.76431.72445.88
2016-06-24450.12452.14420.82425.92
2016-06-23452.74454.74448.96451.99
2016-06-22456.12456.67450.61452.55
2016-06-21454.56459.26453.48458.77
2016-06-20457.13460.44454.18455.83
2016-06-17458.55460.09448.10448.13
2016-06-16464.75467.54450.61451.23
2016-06-15462.90470.86462.90467.34
2016-06-14470.83476.50462.89466.05
2016-06-13480.86483.39473.69473.70
2016-06-10496.98497.46486.77488.33
2016-06-09493.66498.41492.22494.80
2016-06-08491.14496.17489.74496.17
2016-06-07490.40491.01487.44489.57
2016-06-06481.40489.39481.27487.50
2016-06-03477.05487.55476.15487.35
2016-06-02468.65474.52468.49472.79
2016-06-01472.34472.59465.14466.23
2016-05-31474.93477.17472.65477.17
2016-05-30475.48477.18473.56476.38
2016-05-27470.89480.23469.53471.31
2016-05-26470.34473.20467.51470.17
2016-05-25464.69467.90464.10465.38
2016-05-24459.96461.34456.58459.72
2016-05-23464.65465.15457.57460.56
2016-05-20457.53467.19457.53466.92
2016-05-19464.87465.74459.25461.00
2016-05-18462.58467.35460.81464.94
2016-05-17461.30465.65457.06465.63
2016-05-16456.66463.37454.52459.22
2016-05-13483.84484.65457.77457.98
2016-05-12476.43483.04475.03482.81
2016-05-11482.90483.18475.71479.86
2016-05-10472.43483.18472.43480.32
2016-05-09465.41472.89464.66471.63
2016-05-06458.31463.96457.94463.79
2016-05-02460.92460.92453.15458.67
2016-04-28476.46482.37469.17469.43
2016-04-27472.39477.95472.14476.42
2016-04-26460.66468.51460.38467.90
2016-04-25467.73468.11462.49463.21
2016-04-22466.49467.82463.00467.73
2016-04-21469.33470.08466.48468.57
2016-04-20460.31464.43459.46461.72
2016-04-19457.22460.41455.88460.39
2016-04-18452.91455.75449.57449.85
2016-04-15457.83463.25455.19461.22
2016-04-14452.24460.22448.94459.83
2016-04-13448.91452.89446.50450.72
2016-04-12453.15455.21447.43448.77
2016-04-11460.80460.80451.39455.48
2016-04-08444.23460.89443.82457.37
2016-04-07446.64450.45442.89447.41
2016-04-06449.58450.10441.03444.85
2016-04-05448.29458.75447.67450.06
2016-04-04435.15451.33434.11450.26
2016-04-01437.70437.80430.90431.64
2016-03-31451.82451.82440.69441.24
2016-03-30451.34453.14440.59449.78
2016-03-29453.02460.05451.31454.06
2016-03-28452.18456.87452.03456.87
2016-03-25449.58455.93448.33450.24
2016-03-24440.86451.46440.86448.93
2016-03-23433.84441.61433.84440.06
2016-03-22432.27435.71429.21433.29
2016-03-18439.56439.89430.43431.85
2016-03-17444.79446.61436.37438.10
2016-03-16438.04445.06437.44442.61
2016-03-15442.67444.41437.03438.87
2016-03-14446.35447.30442.75445.18
2016-03-11434.05443.65432.47440.78
2016-03-10432.29439.25432.13438.02
2016-03-09426.74432.73426.47429.70
2016-03-08434.60436.04425.89429.25
2016-03-07435.48439.37432.64436.07
2016-03-04440.61442.33432.25436.07
2016-03-03439.50441.26436.80438.67
2016-03-02441.41445.30437.59441.85
2016-03-01435.17437.44431.18436.94
2016-02-29444.16444.68433.35433.35
2016-02-26441.73447.87440.34440.34
2016-02-25431.49441.01430.65438.07
2016-02-24425.57433.78424.95429.60
2016-02-23440.53440.53423.02425.46
2016-02-22425.73441.71425.03439.20
2016-02-19423.37429.84420.83428.20
2016-02-18437.19438.25429.56430.45
2016-02-17431.37432.96423.19429.40
2016-02-16438.01441.79431.43431.43
2016-02-15430.66444.87429.53441.60
2016-02-12432.81433.55418.11421.74
2016-02-10455.73459.58434.66441.29
2016-02-09461.03461.52451.25453.30
2016-02-08458.60473.25454.97470.73
2016-02-05463.92471.04458.25463.25
2016-02-04482.56482.75467.28468.94
2016-02-03486.47488.78475.17484.03
2016-02-02487.40502.20487.22495.41
2016-02-01481.48491.87479.40491.17
2016-01-29465.57479.01461.38477.22
2016-01-28451.82465.16450.40461.89
2016-01-27461.66462.97452.22455.53
2016-01-26450.76461.15449.39454.80
2016-01-25453.09457.73449.06456.97
2016-01-22431.78445.19429.81444.79
2016-01-21429.56438.77422.89423.13
2016-01-20438.50444.68428.97430.28
2016-01-19435.68441.07434.43437.20
2016-01-18434.91440.84429.41439.81
2016-01-15452.20453.58440.47441.72

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。 

s7db.com Twitter Blog