業種別株価指数 水産・農林業 日足 時系列データ (2009年)

業種別株価指数 水産・農林業
 
 
始値 
高値 
安値 
終値 
2009-12-30250.80250.80248.82249.08
2009-12-29249.60250.91249.09250.66
2009-12-28249.68250.68249.17250.01
2009-12-25248.14249.13247.35248.38
2009-12-24249.27250.29248.39248.56
2009-12-22249.82249.82247.94249.37
2009-12-21249.56250.43248.71249.87
2009-12-18246.91249.65246.64249.65
2009-12-17247.23248.41246.97247.35
2009-12-16246.35249.18245.80247.16
2009-12-15245.09247.40244.72246.37
2009-12-14247.21247.21244.59246.51
2009-12-11246.22247.20244.12246.44
2009-12-10246.32247.60244.28244.85
2009-12-09247.62248.27246.50247.31
2009-12-08248.95249.98246.91247.73
2009-12-07252.00253.34249.54249.79
2009-12-04253.29253.29248.52248.52
2009-12-03246.30253.42246.30253.42
2009-12-02246.07247.90244.97245.46
2009-12-01241.94246.81240.80245.97
2009-11-30240.45244.33240.37243.67
2009-11-27240.20241.89239.04240.68
2009-11-26242.86243.62242.04243.32
2009-11-25242.52244.08242.16243.01
2009-11-24245.65246.22242.65242.79
2009-11-20244.96246.89244.86246.89
2009-11-19247.81248.13244.83246.01
2009-11-18249.51250.98246.85247.72
2009-11-17251.75252.11247.95248.55
2009-11-16252.28252.28250.04250.90
2009-11-13248.06253.63247.78252.48
2009-11-12250.08250.62246.02247.24
2009-11-11250.89252.17249.33249.51
2009-11-10251.98253.13251.11252.35
2009-11-09253.09253.09250.13250.45
2009-11-06253.67254.41252.32252.69
2009-11-05254.94255.95253.67254.10
2009-11-04253.73256.13253.20255.33
2009-11-02256.28256.28253.23254.61
2009-10-30259.33260.23257.59258.14
2009-10-29259.01259.05256.40256.85
2009-10-28261.44263.46259.37260.32
2009-10-27262.24263.93261.59262.62
2009-10-26261.35261.65259.68261.20
2009-10-23263.25263.80261.22261.45
2009-10-22262.49262.92260.04261.30
2009-10-21262.71264.54261.74263.58
2009-10-20264.45265.64263.26264.18
2009-10-19265.76266.95263.56264.99
2009-10-16264.32266.04262.89265.98
2009-10-15263.43264.84262.36264.05
2009-10-14262.77263.25261.05262.65
2009-10-13260.63264.23260.63263.44
2009-10-09259.46261.55258.36259.48
2009-10-08258.89260.71257.91258.69
2009-10-07255.87257.97255.12257.13
2009-10-06256.75257.75254.85255.71
2009-10-05256.15257.96254.29256.48
2009-10-02255.87256.81252.70256.63
2009-10-01258.25260.67256.73257.42
2009-09-30257.31260.58257.31260.58
2009-09-29258.43259.44256.53258.25
2009-09-28259.28260.74256.60257.54
2009-09-25264.78265.25260.65261.79
2009-09-24264.30266.83263.76266.42
2009-09-18262.67264.05260.91263.67
2009-09-17262.48264.28261.30264.28
2009-09-16263.90263.90259.41259.65
2009-09-15263.59263.75261.65262.65
2009-09-14265.09265.24261.85262.62
2009-09-11266.06266.45264.23264.77
2009-09-10263.76266.45263.26266.18
2009-09-09266.47266.47262.64262.68
2009-09-08267.01267.01264.44266.35
2009-09-07268.49268.99266.19266.86
2009-09-04267.56267.58265.71266.12
2009-09-03266.13268.00265.72266.95
2009-09-02268.01268.01266.03266.63
2009-09-01270.74271.06268.68269.60
2009-08-31271.70274.05269.01270.37
2009-08-28269.41271.07268.57270.79
2009-08-27269.95269.95267.60267.88
2009-08-26269.60270.58268.88270.58
2009-08-25270.02270.06267.83268.00
2009-08-24268.63271.92268.39271.36
2009-08-21268.95268.95265.38267.11
2009-08-20267.85270.02265.98269.00
2009-08-19269.47269.97266.44266.59
2009-08-18265.36268.82265.32268.17
2009-08-17273.62274.29267.94268.06
2009-08-14271.66274.15271.34273.12
2009-08-13270.66272.63270.35271.37
2009-08-12269.87272.59269.63272.14
2009-08-11268.61271.02268.28270.87
2009-08-10268.49269.15267.11268.79
2009-08-07266.01267.24264.51266.11
2009-08-06265.51267.04264.07266.30
2009-08-05264.76267.01264.05266.74
2009-08-04261.35265.19257.89264.73
2009-08-03260.62261.50258.20261.50
2009-07-31257.31260.23256.21259.28
2009-07-30257.24257.56255.18255.70
2009-07-29257.21258.69256.62258.69
2009-07-28258.16259.22257.07258.23
2009-07-27257.97258.81256.55257.86
2009-07-24257.34257.45253.66256.27
2009-07-23254.72257.03254.70255.71
2009-07-22254.05255.23253.27254.92
2009-07-21254.23255.46252.72253.72
2009-07-17251.39251.39248.35251.28
2009-07-16252.74254.11248.94249.97
2009-07-15246.31250.25244.99250.20
2009-07-14245.30245.91242.10245.22
2009-07-13246.17246.77241.48241.58
2009-07-10245.15247.71243.37247.46
2009-07-09247.90248.34244.07244.79
2009-07-08251.31251.80248.97249.87
2009-07-07251.61253.10251.24252.64
2009-07-06252.19252.68249.23249.93
2009-07-03253.84253.84251.17252.55
2009-07-02258.76258.85255.65256.09
2009-07-01256.35260.21256.09257.16
2009-06-30257.97258.69256.09256.85
2009-06-29258.40260.42256.19257.39
2009-06-26257.28257.60255.30257.36
2009-06-25253.11256.08252.30255.31
2009-06-24253.54254.50251.77252.68
2009-06-23257.28258.55252.24253.34
2009-06-22258.63261.03257.61260.68
2009-06-19263.80265.17256.66258.84
2009-06-18263.30263.34260.24261.95
2009-06-17259.44263.99259.42262.92
2009-06-16263.69264.77259.03259.70
2009-06-15262.64268.23261.81267.44
2009-06-12259.28260.79258.44259.68
2009-06-11261.07261.35258.75259.50
2009-06-10259.23261.53258.19261.26
2009-06-09259.27260.65257.32258.85
2009-06-08261.66263.33259.16260.09
2009-06-05260.74261.70258.67259.24
2009-06-04259.47260.13257.32258.30
2009-06-03259.17260.14257.89259.35
2009-06-02262.61262.61258.98258.98
2009-06-01258.38260.61257.51259.88
2009-05-29257.87257.88255.42257.34
2009-05-28256.86259.68256.42258.62
2009-05-27261.32261.56257.10257.72
2009-05-26262.12263.24259.55260.37
2009-05-25262.36265.20261.51262.24
2009-05-22263.18263.75257.71260.48
2009-05-21266.75267.51265.09265.72
2009-05-20267.57268.79266.01267.05
2009-05-19266.50268.47263.99265.17
2009-05-18262.22267.29260.83265.48
2009-05-15260.04268.29259.76261.29
2009-05-14258.76261.78257.72258.40
2009-05-13261.19264.17259.24262.97
2009-05-12261.67264.30260.22261.42
2009-05-11256.60259.47255.08259.47
2009-05-08250.70255.76250.52254.45
2009-05-07253.41255.46251.07252.19
2009-05-01249.54251.98249.24249.84
2009-04-30250.16251.94249.01249.18
2009-04-28249.40252.16245.12245.12
2009-04-27251.50252.30248.10249.04
2009-04-24250.98251.42247.79248.36
2009-04-23249.52252.01245.64250.82
2009-04-22250.79251.27247.40248.14
2009-04-21249.63251.44247.15249.33
2009-04-20251.16253.12250.62252.82
2009-04-17253.03253.84248.67249.13
2009-04-16254.75255.46250.92251.73
2009-04-15246.89254.83246.00254.12
2009-04-14244.82246.89242.87246.28
2009-04-13244.10246.04243.41243.94
2009-04-10246.21246.80243.62244.65
2009-04-09243.69245.23241.10245.17
2009-04-08245.58245.78241.26243.06
2009-04-07246.61247.14244.06246.29
2009-04-06248.69249.14243.15244.59
2009-04-03252.62253.54246.44247.63
2009-04-02252.24253.81249.81252.97
2009-04-01247.67250.61244.46250.61
2009-03-31243.48250.05241.98244.87
2009-03-30248.56252.73244.37244.45
2009-03-27254.42255.10248.17248.21
2009-03-26254.46255.25251.47254.06
2009-03-25253.58260.16252.18258.22
2009-03-24254.68257.07251.24253.53
2009-03-23245.98250.83245.64250.61
2009-03-19241.33242.12238.89241.33
2009-03-18239.37239.62237.20238.33
2009-03-17234.05239.22233.51238.42
2009-03-16231.16233.57231.16232.70
2009-03-13227.19228.37226.44228.13
2009-03-12226.62229.65225.17226.70
2009-03-11223.87228.29223.07226.00
2009-03-10221.07223.33219.21219.97
2009-03-09225.50225.55220.88221.18
2009-03-06221.89225.29220.78222.25
2009-03-05224.15229.52224.15227.03
2009-03-04218.04222.20216.90222.20
2009-03-03220.49222.27217.92220.34
2009-03-02226.26226.30221.97223.82
2009-02-27227.04229.91225.48229.16
2009-02-26227.67229.35226.02227.36
2009-02-25229.25229.36224.38227.09
2009-02-24222.72225.50222.44225.07
2009-02-23223.18226.28221.01225.93
2009-02-20232.83232.83226.56227.49
2009-02-19236.15238.56231.98232.60
2009-02-18230.86233.03228.77232.86
2009-02-17238.76239.03232.38232.55
2009-02-16242.59243.45238.88239.98
2009-02-13242.51244.90240.35243.64
2009-02-12239.32242.19237.70238.45
2009-02-10244.55244.81241.07241.64
2009-02-09249.37250.35240.45240.59
2009-02-06254.65254.65248.27248.50
2009-02-05258.03258.03253.40254.66
2009-02-04258.13260.49256.19259.64
2009-02-03259.34261.16255.73256.18
2009-02-02255.81261.97255.81258.78
2009-01-30258.96259.00256.51257.55
2009-01-29264.08264.08258.67262.21
2009-01-28260.72262.32256.92261.48
2009-01-27254.87261.90254.59259.92
2009-01-26253.30255.30252.58252.93
2009-01-23254.64256.33252.38253.08
2009-01-22254.40256.64252.60255.84
2009-01-21249.40255.65249.09251.74
2009-01-20257.24257.83250.31251.98
2009-01-19261.60261.97257.40258.57
2009-01-16256.36259.69254.76259.08
2009-01-15255.81257.15254.29254.29
2009-01-14263.88264.24259.25260.03
2009-01-13268.58268.58262.71262.71
2009-01-09274.09277.13271.38272.32
2009-01-08269.19272.43268.30271.41
2009-01-07276.70277.86270.86271.13
2009-01-06269.60276.00268.86275.18
2009-01-05271.23273.27267.86267.86

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