業種別株価指数 水産・農林業 日足 時系列データ (2008年)

業種別株価指数 水産・農林業
 
 
始値 
高値 
安値 
終値 
2008-12-30270.13270.13263.90266.43
2008-12-29269.40270.57266.23270.31
2008-12-26267.78269.70266.90268.35
2008-12-25266.38267.57264.75266.70
2008-12-24267.97268.98264.32267.90
2008-12-22266.13270.63265.78267.87
2008-12-19271.37273.38264.68264.68
2008-12-18267.13275.01267.09273.98
2008-12-17270.76271.93263.66268.68
2008-12-16270.85271.52268.83269.95
2008-12-15268.05273.99268.05272.03
2008-12-12267.09269.21260.33263.59
2008-12-11266.28270.47264.92270.47
2008-12-10264.11266.11261.96264.45
2008-12-09271.39272.95266.35268.64
2008-12-08260.84269.12260.84267.47
2008-12-05256.74262.79255.91260.07
2008-12-04255.54257.79253.15257.79
2008-12-03257.75258.67251.40254.82
2008-12-02259.08259.08253.32254.37
2008-12-01267.07267.73264.34264.34
2008-11-28264.05266.69262.49266.13
2008-11-27265.15268.01261.50264.40
2008-11-26266.04268.17262.01263.33
2008-11-25263.61267.87257.95264.71
2008-11-21255.07258.79250.03258.28
2008-11-20269.01270.33260.56260.56
2008-11-19271.41272.19267.58271.90
2008-11-18271.94276.87270.32271.03
2008-11-17266.77277.72265.06272.31
2008-11-14276.68276.68267.27268.60
2008-11-13271.19271.19263.22266.93
2008-11-12272.76279.99269.36277.05
2008-11-11282.39284.22275.06277.75
2008-11-10274.73282.58274.73281.68
2008-11-07269.10274.63265.22270.18
2008-11-06283.13283.13273.26275.41
2008-11-05280.57288.38279.82288.38
2008-11-04271.40276.47269.24276.37
2008-10-31263.31271.90262.86269.29
2008-10-30249.79262.12247.37260.54
2008-10-29242.40253.71241.35248.91
2008-10-28220.96236.28220.14236.28
2008-10-27235.07246.90221.71222.79
2008-10-24252.12252.12236.23237.88
2008-10-23251.82252.02239.47251.47
2008-10-22268.77270.45257.41257.41
2008-10-21274.66276.25267.55270.54
2008-10-20265.54270.12260.29269.07
2008-10-17256.01265.38256.01265.38
2008-10-16270.72270.72250.83250.83
2008-10-15270.25276.84265.98276.63
2008-10-14253.97279.62253.97271.72
2008-10-10265.15265.15245.61248.07
2008-10-09274.19280.79269.11271.18
2008-10-08291.88294.48276.86277.26
2008-10-07302.45302.45285.23295.88
2008-10-06325.84326.93305.77308.36
2008-10-03325.17336.99325.17331.41
2008-10-02326.82332.56324.45327.71
2008-10-01322.03325.35317.63324.14
2008-09-30314.42322.07308.03320.42
2008-09-29323.12326.61318.85320.79
2008-09-26322.33323.61318.26322.26
2008-09-25320.21322.70317.09322.70
2008-09-24318.12322.70314.85322.70
2008-09-22323.98324.98316.75316.99
2008-09-19323.13324.14315.11319.76
2008-09-18305.62324.67300.75321.40
2008-09-17311.28312.69308.68311.43
2008-09-16315.01315.01303.74308.97
2008-09-12322.55322.65317.29321.38
2008-09-11324.75325.56317.65317.65
2008-09-10319.78326.69318.65325.01
2008-09-09325.51326.40322.78325.33
2008-09-08318.47324.65318.35321.58
2008-09-05317.25318.31313.81315.15
2008-09-04329.68329.81321.62322.89
2008-09-03333.48334.02328.31329.84
2008-09-02338.25341.95331.77332.74
2008-09-01340.32342.23338.59339.04
2008-08-29339.16341.76338.27341.37
2008-08-28338.74339.88336.03337.82
2008-08-27339.27341.25337.35339.56
2008-08-26339.38343.09337.13342.27
2008-08-25340.59343.89339.32342.65
2008-08-22342.12342.12334.66337.50
2008-08-21345.15345.45340.61342.91
2008-08-20335.95345.60333.68345.01
2008-08-19334.99336.86330.74335.30
2008-08-18333.57340.75333.14335.54
2008-08-15325.63332.47325.63332.47
2008-08-14327.47330.07323.17327.87
2008-08-13327.31331.01321.62330.27
2008-08-12337.85340.65328.54329.33
2008-08-11340.45342.31335.14335.21
2008-08-08339.77345.57338.13341.28
2008-08-07347.82347.82338.38340.86
2008-08-06346.01354.20346.01351.22
2008-08-05364.76366.22339.17340.62
2008-08-04372.17377.20368.50368.60
2008-08-01377.71379.22372.99373.14
2008-07-31383.81385.21376.20380.44
2008-07-30366.51382.44366.51380.56
2008-07-29362.18363.90359.54363.90
2008-07-28366.30367.42363.35365.30
2008-07-25364.33366.41362.75363.01
2008-07-24363.81369.60361.11369.08
2008-07-23364.12365.11359.66361.34
2008-07-22352.46361.82350.81361.82
2008-07-18358.71360.11349.20349.87
2008-07-17360.36360.36354.52357.36
2008-07-16345.54357.24345.08356.39
2008-07-15346.89346.89340.78342.82
2008-07-14347.99352.17345.59348.74
2008-07-11352.52352.52346.43348.63
2008-07-10345.52354.48344.35352.98
2008-07-09355.58358.28348.64348.72
2008-07-08358.31358.31346.43349.70
2008-07-07355.75360.50354.07359.40
2008-07-04359.08360.95354.04356.37
2008-07-03360.03365.48358.23359.99
2008-07-02370.38370.38362.54365.80
2008-07-01367.42375.33367.42370.11
2008-06-30356.06369.47353.80366.83
2008-06-27348.02358.87346.79357.39
2008-06-26353.78355.79349.96351.30
2008-06-25357.93362.11348.71353.78
2008-06-24351.92362.12351.92357.85
2008-06-23343.40354.78343.13352.46
2008-06-20357.59358.63349.22350.78
2008-06-19359.89362.31353.93355.51
2008-06-18354.81364.47354.81364.36
2008-06-17351.10354.72346.56353.86
2008-06-16348.70352.16346.14349.35
2008-06-13349.80351.22344.47346.46
2008-06-12351.09351.77346.43350.78
2008-06-11358.45358.99352.21356.75
2008-06-10366.31366.55354.21356.36
2008-06-09358.94364.73355.10360.03
2008-06-06372.89374.48364.66365.31
2008-06-05370.94378.65367.09370.31
2008-06-04356.83368.39354.31367.39
2008-06-03352.74356.98351.86354.51
2008-06-02355.41356.66352.00355.21
2008-05-30354.12355.47348.34352.88
2008-05-29353.45355.50350.83353.80
2008-05-28358.49362.85351.24352.16
2008-05-27345.94354.37345.32353.51
2008-05-26348.49350.98345.20345.50
2008-05-23346.75353.28345.62352.07
2008-05-22343.33347.56340.64346.26
2008-05-21347.01350.77345.93348.40
2008-05-20350.83351.37347.37347.91
2008-05-19357.70357.70349.67351.61
2008-05-16362.54367.83355.35356.00
2008-05-15352.27360.83352.27359.14
2008-05-14344.47349.91342.42348.38
2008-05-13350.12352.02342.16343.46
2008-05-12344.77348.78344.53347.58
2008-05-09349.40352.95346.60347.39
2008-05-08341.42351.93341.42350.23
2008-05-07341.37344.76340.88342.36
2008-05-02335.48338.25333.03337.29
2008-05-01336.10336.76331.66332.32
2008-04-30326.99336.45326.78335.82
2008-04-28329.07331.24324.85328.11
2008-04-25328.24330.31325.91327.23
2008-04-24326.93329.86326.34327.37
2008-04-23323.37328.43323.20325.49
2008-04-22327.07329.22324.64326.75
2008-04-21327.01330.59327.01329.49
2008-04-18322.91324.20318.36323.45
2008-04-17321.48326.62321.06322.81
2008-04-16315.90320.26313.40319.42
2008-04-15312.98318.84312.61314.78
2008-04-14308.59310.97306.04310.50
2008-04-11307.16312.98306.58312.89
2008-04-10311.83313.17305.37305.37
2008-04-09313.58315.73310.98312.49
2008-04-08308.36313.87308.36311.19
2008-04-07302.79307.90302.13307.23
2008-04-04304.94305.76299.10299.84
2008-04-03295.27307.78295.27306.53
2008-04-02295.65297.49293.93294.68
2008-04-01291.48293.34289.50291.74
2008-03-31286.76292.67285.15292.50
2008-03-28287.93289.95286.24287.81
2008-03-27291.57293.14287.43288.08
2008-03-26293.51296.47292.49294.69
2008-03-25299.45299.45291.11296.62
2008-03-24307.47307.47297.03297.19
2008-03-21299.48307.71298.72307.38
2008-03-19301.62305.19297.93299.57
2008-03-18292.21297.49291.50297.32
2008-03-17295.98296.52288.35291.11
2008-03-14296.01304.47294.67298.54
2008-03-13294.36296.39292.15294.15
2008-03-12296.51300.86292.11293.30
2008-03-11285.13293.44284.94293.13
2008-03-10289.20293.97287.35288.08
2008-03-07287.64293.20286.12291.67
2008-03-06291.08293.90289.91291.65
2008-03-05287.05289.41285.73287.30
2008-03-04292.70293.40283.60285.91
2008-03-03294.60295.85290.74292.42
2008-02-29293.62297.25291.60296.58
2008-02-28295.87295.87292.43295.05
2008-02-27292.79300.38292.79299.92
2008-02-26297.78298.47289.21290.24
2008-02-25291.26296.00291.26294.94
2008-02-22290.62294.72290.62293.98
2008-02-21292.52295.65291.48294.23
2008-02-20300.22300.68291.30291.30
2008-02-19301.16302.55296.10301.80
2008-02-18302.19306.10300.15300.22
2008-02-15290.09301.64289.72300.45
2008-02-14289.52293.42288.65292.75
2008-02-13283.20287.13283.20284.94
2008-02-12284.81285.05279.71279.71
2008-02-08285.17287.71283.48285.59
2008-02-07290.39290.64277.38286.08
2008-02-06306.43306.43290.31291.11
2008-02-05311.22312.60309.77310.45
2008-02-04312.43314.35309.46311.72
2008-02-01310.24312.31307.55309.06
2008-01-31307.20313.36302.92313.03
2008-01-30311.54313.14308.70310.53
2008-01-29310.19312.68308.17312.56
2008-01-28307.85312.01303.58305.51
2008-01-25301.97306.88301.26306.40
2008-01-24297.25300.68296.67297.69
2008-01-23294.58298.27287.43291.55
2008-01-22298.75298.75288.73289.06
2008-01-21310.35311.33304.32304.32
2008-01-18301.26314.85296.52313.29
2008-01-17305.67309.29301.68307.78
2008-01-16310.94313.62305.83306.63
2008-01-15319.66322.36315.58317.02
2008-01-11322.88324.06317.44317.82
2008-01-10327.81328.74320.58322.51
2008-01-09322.97330.85319.83330.03
2008-01-08325.17330.55323.77326.17
2008-01-07322.94328.29322.08324.42
2008-01-04330.60330.86324.62325.68

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