業種別株価指数 建設業 日足 時系列データ (2007年)

業種別株価指数 建設業
 
 
始値 
高値 
安値 
終値 
2007-12-28598.49598.49590.19591.17
2007-12-27606.76606.76600.40603.67
2007-12-26604.63607.25603.12607.25
2007-12-25593.52603.12593.52603.12
2007-12-21586.52588.10580.25588.02
2007-12-20585.61591.90581.01588.01
2007-12-19581.44590.14581.24581.24
2007-12-18579.79591.13574.08585.27
2007-12-17602.56602.93586.12586.96
2007-12-14614.34618.30603.56607.19
2007-12-13629.72630.99613.16613.96
2007-12-12625.90635.37620.56633.77
2007-12-11635.31636.83629.15633.81
2007-12-10631.64632.08626.34629.86
2007-12-07621.87636.92621.86632.66
2007-12-06610.59615.71607.02615.02
2007-12-05602.46604.15595.26602.12
2007-12-04618.28620.72606.29606.29
2007-12-03620.67620.92614.52619.07
2007-11-30608.46622.46608.46617.41
2007-11-29596.25607.94595.67607.35
2007-11-28590.22595.90584.77588.93
2007-11-27570.41586.70566.56585.73
2007-11-26558.92579.92558.64573.51
2007-11-22560.18563.63550.36556.49
2007-11-21566.08575.58559.72562.84
2007-11-20560.10566.71546.97565.92
2007-11-19578.16581.60565.70567.37
2007-11-16582.15582.15571.27576.99
2007-11-15592.04595.88587.87588.57
2007-11-14582.12591.75581.16591.48
2007-11-13570.02582.28567.45576.42
2007-11-12578.75578.85563.75572.52
2007-11-09595.53603.37585.92586.46
2007-11-08611.52611.52590.54598.47
2007-11-07637.12637.12620.69620.84
2007-11-06634.86642.81633.59636.94
2007-11-05661.34661.34639.30639.47
2007-11-02671.39671.42661.09666.28
2007-11-01680.44686.08677.22681.63
2007-10-31685.04685.18672.47682.87
2007-10-30647.85690.48647.35689.76
2007-10-29641.50650.83641.50646.24
2007-10-26636.94638.35631.52638.17
2007-10-25640.34642.39630.19634.81
2007-10-24645.08648.18636.65638.94
2007-10-23642.14646.63639.39641.61
2007-10-22636.18639.53625.08636.29
2007-10-19657.45657.63644.19646.05
2007-10-18652.00662.60652.00661.29
2007-10-17662.43663.67645.55650.15
2007-10-16673.33674.07662.62662.92
2007-10-15680.94682.03673.93677.02
2007-10-12680.95684.29676.28676.67
2007-10-11677.81684.93672.11682.77
2007-10-10681.16682.91676.28677.88
2007-10-09677.34682.80675.89678.12
2007-10-05673.51678.83672.45675.89
2007-10-04672.00677.58669.74672.59
2007-10-03668.90677.00665.46676.72
2007-10-02670.18672.58665.98668.56
2007-10-01675.42676.57658.11664.78
2007-09-28682.81687.04676.85678.93
2007-09-27663.46680.72663.32677.81
2007-09-26648.73658.66648.51658.48
2007-09-25645.27645.85637.09645.36
2007-09-21651.07652.72645.76647.28
2007-09-20661.86667.53654.75656.14
2007-09-19640.23655.57640.19655.57
2007-09-18649.37649.37632.02632.06
2007-09-14649.50652.38645.83651.00
2007-09-13655.16655.42646.43647.12
2007-09-12658.53662.44650.82653.30
2007-09-11651.83656.33644.27654.96
2007-09-10660.90660.90648.72650.67
2007-09-07671.28673.70665.57669.67
2007-09-06674.04674.58664.33674.58
2007-09-05696.50696.50678.53679.01
2007-09-04701.11701.11695.25696.51
2007-09-03705.92709.95701.09703.25
2007-08-31692.63704.16691.99704.16
2007-08-30695.82698.46686.46690.13
2007-08-29692.37692.37679.77687.44
2007-08-28702.02705.09699.20702.52
2007-08-27715.39720.57706.62707.18
2007-08-24714.60715.09705.60708.18
2007-08-23702.75716.49702.75716.48
2007-08-22701.37701.70693.12693.73
2007-08-21691.68706.73688.06702.71
2007-08-20684.20695.86684.20689.01
2007-08-17700.09701.44676.51676.51
2007-08-16708.65708.65690.48706.60
2007-08-15727.95728.41714.43715.91
2007-08-14733.76735.99729.29734.87
2007-08-13740.33742.98733.45737.27
2007-08-10749.81749.81734.98743.26
2007-08-09752.97766.54752.59760.78
2007-08-08743.59750.13739.67749.84
2007-08-07752.23752.52741.95743.71
2007-08-06737.25746.95731.85745.68
2007-08-03740.12746.15738.46744.61
2007-08-02738.92740.26730.23739.71
2007-08-01747.48748.07733.09733.26
2007-07-31751.96753.06747.24752.05
2007-07-30740.20748.28736.52747.85
2007-07-27755.40755.59745.34749.18
2007-07-26775.31775.80765.69765.89
2007-07-25774.74778.00770.36777.60
2007-07-24778.18780.92773.02780.71
2007-07-23774.71776.57769.41776.08
2007-07-20791.66791.66781.23782.86
2007-07-19786.59790.38786.59790.04
2007-07-18793.86794.01782.86784.18
2007-07-17795.40798.71792.19792.90
2007-07-13791.05793.44789.33791.29
2007-07-12787.51792.52781.11784.33
2007-07-11786.79786.79782.53785.28
2007-07-10794.78794.90790.98793.66
2007-07-09788.98798.24788.13797.93
2007-07-06788.49788.65783.37787.16
2007-07-05787.41792.01787.41789.70
2007-07-04785.69787.16783.46786.19
2007-07-03789.32792.25783.64785.45
2007-07-02784.20784.44780.99783.22
2007-06-29778.51783.79775.35783.76
2007-06-28771.94775.46769.60775.41
2007-06-27773.09773.38764.95765.84
2007-06-26777.32778.89772.71776.69
2007-06-25784.89785.83775.57775.57
2007-06-22795.68795.68785.26788.52
2007-06-21796.44803.34794.92800.11
2007-06-20796.69802.32795.13797.23
2007-06-19800.51800.72794.70795.30
2007-06-18799.76803.30797.98802.29
2007-06-15786.59794.19786.37793.79
2007-06-14781.47783.29779.65781.96
2007-06-13771.29776.18767.10775.29
2007-06-12785.98786.52774.38777.65
2007-06-11795.92796.50784.70785.39
2007-06-08795.90795.90785.63790.24
2007-06-07795.64802.41795.39802.41
2007-06-06800.50802.22797.01801.39
2007-06-05805.85808.31800.17803.00
2007-06-04801.34805.79798.83802.87
2007-06-01795.98802.75795.98798.35
2007-05-31788.30793.44787.85792.02
2007-05-30785.66787.48778.48783.68
2007-05-29779.85789.48778.67788.28
2007-05-28781.42785.91779.43782.83
2007-05-25782.28782.28771.55777.71
2007-05-24791.17792.22786.49788.86
2007-05-23796.80800.65793.25793.87
2007-05-22778.26797.27777.50795.80
2007-05-21774.40778.85770.26776.44
2007-05-18781.76781.76767.33771.02
2007-05-17780.84785.24779.74781.31
2007-05-16789.10789.53778.32783.89
2007-05-15805.16805.16788.74791.56
2007-05-14820.45823.34807.80809.93
2007-05-11815.80815.80809.13814.62
2007-05-10819.99830.29818.48821.53
2007-05-09811.68816.82811.52816.82
2007-05-08815.50815.55811.07812.55
2007-05-07807.72819.43807.44816.46
2007-05-02795.54802.44792.44801.17
2007-05-01796.89796.89791.20793.08
2007-04-27797.04803.44791.33796.44
2007-04-26792.78799.51791.53797.55
2007-04-25793.75793.84786.03787.27
2007-04-24793.15800.33788.90798.51
2007-04-23808.96812.03795.17797.34
2007-04-20809.75812.84802.60804.19
2007-04-19816.28816.28800.64807.40
2007-04-18811.02821.72810.72820.58
2007-04-17822.65824.03805.70809.83
2007-04-16816.00824.55816.00820.97
2007-04-13820.29823.23810.53811.05
2007-04-12817.71818.69811.21815.90
2007-04-11817.01822.77817.01821.71
2007-04-10814.34816.86812.36814.28
2007-04-09810.14820.05810.10819.59
2007-04-06809.40815.09804.40805.70
2007-04-05808.52810.13801.17807.04
2007-04-04801.50815.32801.48814.46
2007-04-03788.01795.86785.83795.84
2007-04-02802.08803.47783.04783.39
2007-03-30794.40804.78794.21802.13
2007-03-29785.52790.51775.30788.20
2007-03-28789.82797.84785.46789.61
2007-03-27790.76797.05789.40791.02
2007-03-26796.77798.46791.29796.47
2007-03-23794.30798.09791.54794.01
2007-03-22782.29793.78781.89789.90
2007-03-20772.46777.96771.28774.29
2007-03-19757.34769.35753.39766.08
2007-03-16767.21767.38757.03759.05
2007-03-15771.82775.21770.21770.78
2007-03-14780.88780.88766.58767.01
2007-03-13795.01799.51791.47791.71
2007-03-12792.50795.91788.45791.65
2007-03-09794.21794.69783.78785.26
2007-03-08779.97792.40777.03792.40
2007-03-07790.65794.28781.07782.40
2007-03-06772.71785.07772.59782.66
2007-03-05799.23799.23768.70771.20
2007-03-02806.89811.01799.51808.09
2007-03-01816.34816.34799.26806.91
2007-02-28836.33836.84802.96816.54
2007-02-27861.78861.98846.28848.84
2007-02-26858.08861.45855.28860.78
2007-02-23845.14854.46840.47853.73
2007-02-22825.28843.90824.52843.84
2007-02-21818.69821.77816.41820.21
2007-02-20822.59822.59815.89820.69
2007-02-19819.00826.85817.44824.01
2007-02-16817.07817.90813.08817.21
2007-02-15821.39821.65814.17818.40
2007-02-14808.80817.27808.53815.73
2007-02-13796.97805.28795.82802.88
2007-02-09789.72801.65785.17800.02
2007-02-08799.46799.46788.20790.19
2007-02-07802.20805.61795.48797.33
2007-02-06809.00809.21800.90804.59
2007-02-05814.76814.88805.79808.55
2007-02-02807.20816.52806.03813.65
2007-02-01797.35804.90796.21804.58
2007-01-31807.46807.46791.65793.89
2007-01-30812.27815.45807.34808.30
2007-01-29799.79810.73797.65809.10
2007-01-26793.97795.69790.40795.53
2007-01-25803.40805.21798.39799.03
2007-01-24797.16801.58797.04798.73
2007-01-23796.48796.48791.09793.65
2007-01-22806.40807.03798.02801.33
2007-01-19806.26806.33801.82804.39
2007-01-18802.15807.32800.91804.60
2007-01-17798.21807.75794.21805.03
2007-01-16795.69800.00795.14798.86
2007-01-15791.36800.96790.78798.09
2007-01-12777.63787.40775.29784.95
2007-01-11774.00782.46769.98772.66
2007-01-10779.22779.91767.09770.59
2007-01-09767.01780.76765.71779.75
2007-01-05775.80776.25764.70766.59
2007-01-04774.20775.08769.52775.08

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