業種別株価指数 水産・農林業 日足 時系列データ (2007年)

業種別株価指数 水産・農林業
 
 
始値 
高値 
安値 
終値 
2007-12-28342.18342.22334.80334.80
2007-12-27343.22344.01339.91340.88
2007-12-26342.30342.74339.44342.30
2007-12-25343.01344.01338.36340.23
2007-12-21338.29341.79337.98341.02
2007-12-20346.22346.22338.49338.74
2007-12-19342.18346.26341.28341.39
2007-12-18338.80344.90337.11343.08
2007-12-17353.05353.05341.92342.20
2007-12-14355.09360.95355.09356.57
2007-12-13361.31361.31354.23354.47
2007-12-12358.57363.20357.08362.35
2007-12-11361.73363.93358.81361.39
2007-12-10360.80363.48357.89359.74
2007-12-07367.14370.07362.93363.05
2007-12-06360.44367.23359.14366.20
2007-12-05351.50358.56350.06358.56
2007-12-04356.33359.00351.99352.82
2007-12-03355.55357.88351.05353.14
2007-11-30354.83356.22350.69356.13
2007-11-29351.91355.04350.92354.51
2007-11-28343.87347.88339.28347.15
2007-11-27327.81344.59326.62344.59
2007-11-26327.34333.13326.11329.95
2007-11-22326.18329.43321.98327.10
2007-11-21330.92332.40325.51327.08
2007-11-20326.58332.04321.08331.22
2007-11-19338.73338.73327.86330.76
2007-11-16335.66339.07332.67338.37
2007-11-15342.17342.98339.93341.06
2007-11-14334.04339.91333.51339.91
2007-11-13331.05336.05329.22330.69
2007-11-12334.49335.19327.62332.32
2007-11-09343.68348.88339.41340.19
2007-11-08346.15346.86338.89341.72
2007-11-07352.41353.75350.98352.48
2007-11-06341.25350.67341.25349.74
2007-11-05348.01349.86343.06343.28
2007-11-02350.91356.40350.33352.28
2007-11-01359.28362.13355.61356.03
2007-10-31348.50360.15347.16358.79
2007-10-30347.40350.52345.43348.13
2007-10-29348.76351.31347.94349.99
2007-10-26342.98348.57342.75346.69
2007-10-25355.32355.76338.84342.48
2007-10-24363.21363.39357.35358.46
2007-10-23362.30368.83361.64363.94
2007-10-22359.81363.51353.98360.66
2007-10-19373.76373.92365.16367.14
2007-10-18374.24376.10372.06375.35
2007-10-17375.27377.28373.50375.75
2007-10-16383.73383.75374.73375.63
2007-10-15385.40390.87385.40387.05
2007-10-12390.07390.10383.89383.89
2007-10-11392.92393.78385.79389.83
2007-10-10399.59400.53394.00394.62
2007-10-09396.02397.69393.57396.25
2007-10-05387.14394.98387.09392.43
2007-10-04385.26389.55384.19385.07
2007-10-03385.63387.89383.62387.52
2007-10-02385.19386.18383.06384.69
2007-10-01380.56383.31378.17380.33
2007-09-28382.10384.56379.33380.66
2007-09-27374.97381.35374.22380.64
2007-09-26372.47374.04369.98372.29
2007-09-25377.86377.86369.38370.69
2007-09-21371.25378.05371.24376.59
2007-09-20381.05381.05372.21372.91
2007-09-19375.13380.55375.13379.55
2007-09-18377.48377.48370.45370.86
2007-09-14379.12382.25378.23380.01
2007-09-13372.64375.66370.23373.98
2007-09-12376.92381.67369.77370.74
2007-09-11368.11383.00367.33374.56
2007-09-10358.90366.37358.30364.96
2007-09-07357.26360.52355.81359.37
2007-09-06358.12359.04351.76357.59
2007-09-05364.27367.49363.04364.16
2007-09-04361.98364.83360.83364.83
2007-09-03366.06366.06361.33363.36
2007-08-31356.47362.37355.70362.37
2007-08-30357.35358.59354.43355.02
2007-08-29353.51355.50347.13354.92
2007-08-28364.05364.05357.22358.29
2007-08-27369.71370.95365.62366.31
2007-08-24366.09368.00364.41365.07
2007-08-23367.41369.83364.88366.28
2007-08-22374.71374.71367.02367.49
2007-08-21375.37378.77372.88376.02
2007-08-20368.62377.68368.29373.47
2007-08-17370.95371.83362.14362.14
2007-08-16379.47379.47370.13373.13
2007-08-15390.95390.95382.81383.91
2007-08-14394.77395.49389.79393.64
2007-08-13414.48414.48395.90397.15
2007-08-10397.68415.65395.07408.84
2007-08-09391.48411.37391.05400.71
2007-08-08391.74394.77386.89386.89
2007-08-07399.08399.08392.04392.26
2007-08-06393.16400.48389.75399.07
2007-08-03397.19398.95395.23396.58
2007-08-02402.85402.96391.83394.38
2007-08-01407.31407.31397.78402.60
2007-07-31421.73421.73407.02410.44
2007-07-30414.25419.07410.56418.74
2007-07-27422.90422.90413.24418.72
2007-07-26432.82434.55427.53428.00
2007-07-25433.47433.87430.53431.83
2007-07-24439.62439.90433.49437.33
2007-07-23443.28444.54437.45438.99
2007-07-20447.92451.38443.97444.48
2007-07-19446.27448.15444.14447.36
2007-07-18445.39446.36440.43446.36
2007-07-17447.15450.89445.88448.55
2007-07-13450.19450.51445.85446.95
2007-07-12451.27451.55444.85447.61
2007-07-11452.79454.06450.94450.94
2007-07-10457.33459.10455.71457.58
2007-07-09459.18460.77458.13459.60
2007-07-06460.90460.90455.82458.96
2007-07-05462.73463.10460.95462.01
2007-07-04463.32467.03463.03464.67
2007-07-03462.39463.82459.93462.34
2007-07-02465.36465.37462.08462.08
2007-06-29464.99467.62462.73464.79
2007-06-28459.87462.96457.33462.74
2007-06-27461.31461.31455.00456.51
2007-06-26464.64464.64458.70462.73
2007-06-25474.37475.20465.61465.61
2007-06-22477.27477.27472.43474.40
2007-06-21479.00480.97477.55479.92
2007-06-20476.10480.42475.52478.69
2007-06-19478.33478.84474.19476.87
2007-06-18482.34482.55476.59478.68
2007-06-15480.39481.83477.94481.21
2007-06-14478.02479.76476.21476.83
2007-06-13475.81476.02471.91474.18
2007-06-12483.62484.62478.17480.21
2007-06-11479.99491.22479.70486.50
2007-06-08482.81482.81474.95476.37
2007-06-07478.98487.77477.66487.03
2007-06-06471.77484.17470.54482.42
2007-06-05471.11472.62469.29471.87
2007-06-04473.77473.95469.70470.35
2007-06-01474.50474.82471.16471.98
2007-05-31468.23478.72467.42474.54
2007-05-30470.43470.70463.17464.94
2007-05-29464.06468.51462.80467.29
2007-05-28464.51465.39462.38465.07
2007-05-25467.13467.68462.95464.66
2007-05-24469.95470.61468.12469.68
2007-05-23466.85473.75465.99471.23
2007-05-22460.60465.93458.04465.48
2007-05-21460.04463.04458.09459.77
2007-05-18462.84466.17461.50461.78
2007-05-17465.35468.14459.06462.49
2007-05-16457.87465.31454.36462.65
2007-05-15462.10462.54456.29459.85
2007-05-14466.94468.03463.78463.92
2007-05-11463.34466.41458.93465.84
2007-05-10464.94468.24461.84464.72
2007-05-09456.84463.84456.38462.68
2007-05-08459.73460.86454.45456.81
2007-05-07459.90462.82459.18460.68
2007-05-02455.68457.46452.56457.00
2007-05-01458.07458.07453.92454.25
2007-04-27457.07458.75455.41457.89
2007-04-26454.25458.02452.86457.32
2007-04-25448.39455.79447.82454.39
2007-04-24446.32450.35442.94449.45
2007-04-23448.76448.76444.13446.64
2007-04-20447.20448.67446.13448.16
2007-04-19451.05451.05444.45445.64
2007-04-18450.45454.63448.88453.30
2007-04-17453.45455.02447.35449.17
2007-04-16449.33454.01448.33450.79
2007-04-13452.26453.57448.19448.85
2007-04-12451.79452.13449.04451.38
2007-04-11451.23451.23448.97450.17
2007-04-10449.94453.01449.94452.01
2007-04-09444.64450.44444.26450.00
2007-04-06445.33446.23443.94445.23
2007-04-05446.85448.07444.75445.70
2007-04-04444.86449.42443.50447.54
2007-04-03444.52445.29441.79442.85
2007-04-02453.44455.10443.10444.57
2007-03-30452.35455.10448.64450.13
2007-03-29449.60453.16447.29452.01
2007-03-28452.76454.54447.76449.98
2007-03-27453.26454.92448.57449.66
2007-03-26457.39460.48456.79459.07
2007-03-23459.61461.67454.47456.33
2007-03-22454.69459.73454.54458.70
2007-03-20455.42455.85449.60449.92
2007-03-19447.67456.32447.67455.66
2007-03-16448.11450.26443.91446.82
2007-03-15450.45451.10447.02450.48
2007-03-14451.42452.11447.97450.57
2007-03-13456.82459.27455.22455.52
2007-03-12454.27458.98453.23457.86
2007-03-09456.10456.10449.20450.64
2007-03-08438.11455.57438.11455.57
2007-03-07437.91440.52433.48435.17
2007-03-06427.89434.45426.76433.98
2007-03-05435.07435.64428.95430.07
2007-03-02443.08443.08437.42439.61
2007-03-01447.35447.47439.22444.32
2007-02-28447.63449.80437.50449.57
2007-02-27454.47456.19453.04454.94
2007-02-26457.44457.76453.85454.73
2007-02-23453.02457.23450.29455.92
2007-02-22453.52455.75452.72454.73
2007-02-21452.85456.39451.64452.82
2007-02-20456.17456.54452.22454.19
2007-02-19455.61459.20454.72457.04
2007-02-16452.10458.97451.48456.16
2007-02-15448.86449.80444.82449.70
2007-02-14452.73453.23448.47450.76
2007-02-13450.80455.54449.60451.05
2007-02-09450.95454.36449.82451.54
2007-02-08449.48455.52448.39449.13
2007-02-07452.25453.26445.51447.42
2007-02-06440.85452.04440.70450.25
2007-02-05438.10443.48433.82440.64
2007-02-02438.60440.22436.48436.57
2007-02-01436.98438.05433.64436.66
2007-01-31440.64441.19434.22435.77
2007-01-30443.95443.95440.89441.48
2007-01-29440.38443.02437.83442.38
2007-01-26431.95437.10431.42436.95
2007-01-25436.00436.23432.83432.85
2007-01-24439.35439.77437.07437.85
2007-01-23438.01439.48435.54439.14
2007-01-22439.72439.83437.25438.04
2007-01-19441.05441.05435.55438.82
2007-01-18437.82440.54435.36440.26
2007-01-17434.57438.05433.05435.92
2007-01-16436.25436.86434.13435.39
2007-01-15436.17438.92434.57437.52
2007-01-12435.13439.85433.19437.54
2007-01-11435.41439.10430.98431.76
2007-01-10443.64443.92432.08432.76
2007-01-09444.92446.14442.04445.23
2007-01-05444.29452.17443.79447.47
2007-01-04438.13443.26438.13442.10

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