業種別株価指数 建設業 日足 時系列データ

業種別株価指数 建設業
 
 
始値 
高値 
安値 
終値 
2016-12-051121.061124.191109.881112.85
2016-12-021134.331137.371125.001129.46
2016-12-011139.371148.151133.911137.11
2016-11-301123.471132.061122.621129.51
2016-11-291121.891125.901116.681119.84
2016-11-281104.111121.281103.701119.30
2016-11-251106.231106.851096.971103.55
2016-11-241099.671104.521097.261101.31
2016-11-221087.291094.291087.291093.24
2016-11-211080.101087.331078.491086.93
2016-11-181077.631077.821072.261075.46
2016-11-171064.041071.261060.831068.27
2016-11-161063.261063.291057.311062.78
2016-11-151057.121057.121048.581053.74
2016-11-141051.391057.431049.971053.49
2016-11-111056.301064.371043.741045.69
2016-11-101021.551052.781020.421047.93
2016-11-091041.751051.52991.021000.96
2016-11-081043.711044.741037.721043.36
2016-11-071040.121045.561034.691044.85
2016-11-041039.061043.191024.191029.46
2016-11-021053.451053.941042.451047.36
2016-11-011054.531064.361051.201064.36
2016-10-311053.621058.481050.251057.61
2016-10-281058.751059.161053.101059.16
2016-10-271052.871057.041048.161050.70
2016-10-261037.911048.121037.181047.35
2016-10-251031.841037.941030.431035.65
2016-10-241023.031030.791020.281030.09
2016-10-211031.601031.601022.721024.05
2016-10-201020.551035.041020.151034.61
2016-10-191015.231020.781013.161020.04
2016-10-181005.201014.631002.501014.56
2016-10-171000.161003.37997.631002.18
2016-10-14998.851003.56996.131002.70
2016-10-131002.081003.38995.45999.58
2016-10-12993.401007.51993.40998.92
2016-10-11994.251003.35994.25999.52
2016-10-071000.891000.94990.65993.80
2016-10-061005.571007.001003.251003.88
2016-10-051011.761011.761001.971003.10
2016-10-041013.111013.841005.711010.07
2016-10-031011.161016.681008.761009.96
2016-09-301004.141012.331000.281007.66
2016-09-291018.711022.091015.591018.87
2016-09-281014.991016.671007.811013.91
2016-09-271007.571026.051001.131026.05
2016-09-261022.991022.991013.611015.33
2016-09-231008.651020.801007.661020.80
2016-09-21988.851012.65988.371012.07
2016-09-20987.02999.70985.21988.69
2016-09-16998.34998.40989.62991.70
2016-09-15999.54999.54991.17992.68
2016-09-141000.801006.481000.041002.64
2016-09-131003.281006.331000.721004.08
2016-09-12993.901002.89993.901002.28
2016-09-091015.711020.141009.701010.56
2016-09-081019.761020.921014.561018.85
2016-09-071011.361021.691011.361021.02
2016-09-06996.461013.20996.461012.42
2016-09-051006.271006.27996.40997.05
2016-09-02997.861002.62994.67998.50
2016-09-01988.75994.88982.13994.50
2016-08-31984.62990.69979.55989.79
2016-08-30985.66985.66979.49982.21
2016-08-29993.88995.35987.09988.76
2016-08-26982.90985.88978.75978.75
2016-08-25995.02997.71986.26987.48
2016-08-24993.54996.49987.22994.05
2016-08-23982.50996.05982.50986.63
2016-08-22970.83980.48968.20979.90
2016-08-19973.05973.05961.72965.97
2016-08-18976.31981.68970.92971.00
2016-08-17992.03994.05979.38985.14
2016-08-161017.821017.82996.79996.79
2016-08-151021.491023.161017.281018.66
2016-08-121033.791035.181023.721025.49
2016-08-101016.361029.711015.741025.48
2016-08-091005.981015.58995.011012.57
2016-08-081008.821012.81996.731009.14
2016-08-051016.691022.00999.661003.83
2016-08-041028.501028.511012.821018.32
2016-08-031035.911036.201026.281027.63
2016-08-021055.111057.361048.111048.11
2016-08-011061.031066.711050.921065.69
2016-07-291076.011084.441055.551076.96
2016-07-281078.381082.191071.211079.25
2016-07-271078.221089.851075.451084.56
2016-07-261072.601074.461061.361069.29
2016-07-251077.441083.591073.241073.89
2016-07-221073.621080.241068.861073.97
2016-07-211085.811089.461080.081085.01
2016-07-201056.101072.281054.541072.28
2016-07-191054.751056.521043.261056.52
2016-07-151062.301066.071050.821053.03
2016-07-141049.511064.411049.511061.93
2016-07-131056.621058.061044.871047.65
2016-07-121037.941054.401036.361040.03
2016-07-111001.091032.051000.551027.29
2016-07-08998.971003.29984.59984.59
2016-07-071008.491008.49996.53998.93
2016-07-061013.541016.651000.931014.30
2016-07-051019.921028.081016.861027.84
2016-07-041017.231025.701016.981022.86
2016-07-011025.741025.741018.791022.51
2016-06-301031.771034.821021.481021.48
2016-06-291017.851021.091011.541019.02
2016-06-28979.261011.99979.261003.81
2016-06-27963.28991.03963.28989.34
2016-06-241018.861018.86938.99950.85
2016-06-231012.511013.831006.381012.66
2016-06-221016.071016.761003.711010.69
2016-06-211004.431021.601001.351019.79
2016-06-20999.841013.36997.871009.77
2016-06-17990.511000.54983.88985.31
2016-06-161005.731009.78979.19981.74
2016-06-151010.121016.211004.981007.07
2016-06-141017.111024.341006.041014.26
2016-06-131039.101039.101019.951019.95
2016-06-101064.221065.051052.121058.43
2016-06-091062.861066.921060.431064.09
2016-06-081059.171064.651054.921064.65
2016-06-071053.551054.581047.371052.81
2016-06-061045.801050.801039.521050.64
2016-06-031056.791062.751054.651061.24
2016-06-021067.581069.291051.841054.62
2016-06-011084.481085.511069.061072.74
2016-05-311089.261093.031083.651092.84
2016-05-301092.741092.741085.741091.36
2016-05-271087.361093.081086.311088.37
2016-05-261087.571090.221084.381085.56
2016-05-251091.261092.011077.351078.19
2016-05-241078.131085.341076.181077.34
2016-05-231078.181079.971068.971079.62
2016-05-201072.001083.801071.891082.75
2016-05-191085.141085.821074.041077.49
2016-05-181066.201081.951062.081076.31
2016-05-171059.381066.731054.031066.42
2016-05-161054.451066.001051.041054.75
2016-05-131054.921059.451041.501048.18
2016-05-121046.561056.181045.601053.66
2016-05-111057.101060.081043.041052.77
2016-05-101029.471051.181026.511050.58
2016-05-091012.701023.541010.781021.75
2016-05-061018.931021.87998.761005.95
2016-05-021018.991018.991006.391011.23
2016-04-281071.621072.621031.991033.68
2016-04-271066.811071.231062.101065.20
2016-04-261064.831071.161056.191063.01
2016-04-251085.831085.831066.361068.44
2016-04-221068.291082.861067.781082.86
2016-04-211073.941074.681068.511074.37
2016-04-201066.561073.731058.661060.67
2016-04-191064.591067.911052.481058.33
2016-04-181033.691055.301033.691050.78
2016-04-151045.931054.311044.281049.26
2016-04-141031.401045.001030.751045.00
2016-04-131017.831023.011011.231021.67
2016-04-121008.561012.311002.961009.08
2016-04-111011.851013.98997.701009.01
2016-04-08999.201029.24994.111016.70
2016-04-071003.951019.181001.801014.37
2016-04-06999.271007.84989.861002.18
2016-04-051020.391022.81999.471000.92
2016-04-041022.101036.201018.321024.19
2016-04-011046.881046.981020.151022.27
2016-03-311070.761071.901048.561048.56
2016-03-301072.181075.401062.451063.55
2016-03-291064.491077.181064.491074.26
2016-03-281073.911077.381061.331074.73
2016-03-251082.041082.041062.431065.77
2016-03-241076.181087.111074.511079.67
2016-03-231077.831091.081074.661078.48
2016-03-221068.991078.121060.251078.12
2016-03-181056.761061.091048.521057.69
2016-03-171055.791065.931045.341054.18
2016-03-161044.611055.471044.611045.71
2016-03-151056.791063.981044.861051.82
2016-03-141049.591060.661046.551057.12
2016-03-111008.411037.601008.411033.26
2016-03-101016.321021.211007.581018.83
2016-03-091012.471016.641003.411010.86
2016-03-081028.301030.051005.641020.06
2016-03-071037.871038.931027.021028.23
2016-03-041033.421040.681025.031040.26
2016-03-031035.231037.631029.031036.05
2016-03-021030.991043.161029.981037.77
2016-03-01994.311014.85994.051010.90
2016-02-291024.141024.14997.66997.66
2016-02-261026.541031.091011.341015.00
2016-02-25992.431020.53991.361014.62
2016-02-24962.77981.66961.04977.33
2016-02-23995.88996.77971.91974.08
2016-02-22977.09998.93973.33989.66
2016-02-19981.71987.21970.74980.78
2016-02-18997.261005.60988.66990.60
2016-02-171000.241008.77961.06977.44
2016-02-16996.181022.00989.71997.80
2016-02-15947.411014.44947.281006.89
2016-02-12964.72966.73925.18928.80
2016-02-101021.691029.47967.14982.52
2016-02-091037.151037.261004.301014.14
2016-02-081019.071067.051019.071059.16
2016-02-051045.191052.001021.521034.79
2016-02-041068.211076.881057.331062.31
2016-02-031090.851092.141062.961076.78
2016-02-021096.311108.121095.491099.54
2016-02-011080.811106.641080.811106.54
2016-01-291021.301064.191003.881061.87
2016-01-28999.641016.80993.391007.83
2016-01-27994.751008.74991.821006.29
2016-01-26979.47990.13972.96978.88
2016-01-25998.201000.95983.43994.14
2016-01-22947.61983.18947.61982.47
2016-01-21956.97973.19928.70928.70
2016-01-201000.271000.83955.72957.25
2016-01-191006.261012.16995.331004.60
2016-01-181009.251015.66997.331011.76
2016-01-151045.401047.361022.171027.43
2016-01-141029.731031.531011.481030.46
2016-01-131030.381051.351028.021051.23
2016-01-121041.121048.791015.731016.77
2016-01-081061.011073.591052.541052.54
2016-01-071082.491092.001068.681069.87
2016-01-061089.951096.741076.021082.48
2016-01-051083.221092.021077.031085.59
2016-01-041109.121111.321084.171086.85
2015-12-301121.111121.751109.871114.65
2015-12-291098.241116.391091.301115.01
2015-12-281094.151098.071088.041095.58
2015-12-251099.071101.881089.071092.14
2015-12-241122.171122.171094.511096.14
2015-12-221106.641116.161104.421112.73
2015-12-211099.811104.001085.741098.71
2015-12-181125.651142.331104.901104.90
2015-12-171123.591134.001121.331127.51
2015-12-161092.811105.791092.711105.79
2015-12-151095.001097.621074.561075.45
2015-12-141081.161094.961075.681094.18
2015-12-111097.121104.591094.191100.97
2015-12-101101.291110.131096.561097.67
2015-12-091108.941115.821103.511106.88
2015-12-081127.241131.401113.391115.16
2015-12-071132.111137.961125.781126.39
2015-12-041124.171127.851118.551122.26
2015-12-031138.731150.511137.941142.33
2015-12-021126.341143.011125.911140.36
2015-12-011111.351124.261108.251124.26
2015-11-301120.801120.801110.721110.80
2015-11-271133.631135.441120.831122.81

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