業種別株価指数 建設業 日足 時系列データ (2008年)

業種別株価指数 建設業
 
 
始値 
高値 
安値 
終値 
2008-12-30437.46443.30434.60443.30
2008-12-29432.88439.82432.06439.63
2008-12-26429.57432.40427.67432.40
2008-12-25422.92427.99422.92427.99
2008-12-24425.18425.63418.35420.75
2008-12-22425.86431.61425.27429.10
2008-12-19431.84434.88425.67425.67
2008-12-18426.19436.49425.91432.13
2008-12-17431.40435.53416.42426.99
2008-12-16428.57430.43423.81426.07
2008-12-15418.98433.28418.92431.33
2008-12-12422.41426.99403.94412.54
2008-12-11421.20426.67413.15426.67
2008-12-10414.78427.15414.63423.69
2008-12-09410.26417.05410.26417.05
2008-12-08398.03410.22397.93408.39
2008-12-05396.37400.42394.38395.37
2008-12-04394.00397.53391.11394.96
2008-12-03389.02393.26383.76392.94
2008-12-02395.53395.53381.46385.07
2008-12-01411.25411.90401.16401.87
2008-11-28412.09413.45404.83412.67
2008-11-27410.71415.02408.86412.23
2008-11-26410.58411.83406.09409.61
2008-11-25408.14418.54402.21414.78
2008-11-21384.80402.98375.65402.07
2008-11-20405.58405.79389.99389.99
2008-11-19411.82415.90406.71411.11
2008-11-18408.20416.11406.74412.83
2008-11-17408.23422.90402.98410.69
2008-11-14418.37425.95409.31412.33
2008-11-13406.28417.24396.25411.88
2008-11-12413.80417.02406.41411.95
2008-11-11423.29431.68416.99418.68
2008-11-10410.81426.31410.81426.30
2008-11-07411.40415.77391.42405.25
2008-11-06448.75448.75417.94418.29
2008-11-05446.09456.21446.09456.21
2008-11-04425.11440.14425.11439.25
2008-10-31422.00435.90417.19420.98
2008-10-30386.33420.84386.33420.84
2008-10-29360.51383.32360.51383.32
2008-10-28328.81354.37324.26354.24
2008-10-27350.21354.76331.28332.39
2008-10-24369.17369.17353.13354.08
2008-10-23365.63370.36349.78369.38
2008-10-22395.88395.88371.34371.34
2008-10-21391.46403.15391.45401.35
2008-10-20379.90386.34375.42385.60
2008-10-17367.16378.99367.01378.57
2008-10-16397.78397.78361.75361.75
2008-10-15398.31405.79387.35404.53
2008-10-14354.34401.44354.34401.44
2008-10-10370.16370.16338.51347.32
2008-10-09374.74392.11372.54375.98
2008-10-08406.41406.41375.15376.15
2008-10-07407.75415.75390.10412.50
2008-10-06440.71440.84413.32415.49
2008-10-03453.91454.67444.72447.07
2008-10-02475.07476.63457.10457.90
2008-10-01475.18478.06469.86472.45
2008-09-30470.75473.79456.04470.70
2008-09-29492.46495.83478.04478.84
2008-09-26492.84497.55484.98490.84
2008-09-25491.76496.94486.08489.79
2008-09-24493.46496.20485.89496.20
2008-09-22499.75510.52497.92498.70
2008-09-19478.01493.75477.79493.75
2008-09-18468.47474.91458.09472.75
2008-09-17477.13484.41473.39475.36
2008-09-16487.32487.43466.72471.94
2008-09-12486.28496.13483.27495.88
2008-09-11483.77487.31480.37481.65
2008-09-10473.80490.43470.39487.98
2008-09-09488.27488.27478.13479.60
2008-09-08469.57491.77469.48491.62
2008-09-05469.31469.33460.27464.73
2008-09-04484.76484.76476.16476.90
2008-09-03490.03493.85486.98488.30
2008-09-02498.29502.02486.23488.47
2008-09-01511.28511.63500.93500.93
2008-08-29503.75515.35502.72515.23
2008-08-28498.95499.30493.63498.29
2008-08-27498.90501.00495.17497.01
2008-08-26496.15500.43492.46499.98
2008-08-25498.94506.11498.94502.66
2008-08-22496.94500.58491.72493.83
2008-08-21497.10498.64492.51496.05
2008-08-20491.71498.58491.60496.67
2008-08-19499.59499.59491.06496.07
2008-08-18496.69512.75495.35505.49
2008-08-15493.40498.32491.35498.32
2008-08-14495.30498.20490.71491.47
2008-08-13508.27508.27495.75499.20
2008-08-12518.81519.22509.60509.76
2008-08-11515.72521.63515.72520.88
2008-08-08498.15516.70494.36512.60
2008-08-07512.20512.20492.50500.21
2008-08-06495.65513.10495.65512.51
2008-08-05493.84494.94489.39489.68
2008-08-04509.28510.30496.53496.53
2008-08-01531.67531.79508.79510.61
2008-07-31536.32541.15530.09536.00
2008-07-30522.55533.66522.11533.60
2008-07-29522.92523.55512.06518.60
2008-07-28526.80532.47523.95527.67
2008-07-25532.51532.64523.11523.83
2008-07-24529.44537.96527.29537.96
2008-07-23518.90527.17518.90526.51
2008-07-22509.77516.00505.66516.00
2008-07-18518.09520.74504.90505.66
2008-07-17511.16515.98510.74514.30
2008-07-16511.55511.64503.61505.83
2008-07-15521.85521.86513.11513.84
2008-07-14519.74529.36519.74524.17
2008-07-11526.51526.51517.01520.77
2008-07-10519.55530.79518.95527.85
2008-07-09524.55530.66521.78523.54
2008-07-08535.24535.46516.62518.35
2008-07-07526.60540.00524.75538.98
2008-07-04528.89530.90520.87527.60
2008-07-03523.87530.36518.23527.13
2008-07-02537.91537.91525.72526.56
2008-07-01543.29549.89536.90536.94
2008-06-30538.02543.88534.06539.41
2008-06-27539.59539.59532.01536.19
2008-06-26549.15555.52546.86548.94
2008-06-25552.28552.28536.98549.53
2008-06-24545.82552.89542.96552.13
2008-06-23542.06549.92537.84546.15
2008-06-20563.03564.39548.20548.41
2008-06-19574.20574.20558.47560.20
2008-06-18576.93581.38576.35578.68
2008-06-17568.20578.25566.34576.44
2008-06-16560.53568.24558.78568.24
2008-06-13555.51556.84546.13554.50
2008-06-12558.44558.44549.62553.40
2008-06-11567.44567.44560.71565.73
2008-06-10579.89580.98564.89566.20
2008-06-09575.01579.84569.34576.95
2008-06-06590.52593.13584.03584.20
2008-06-05581.57582.99577.54582.29
2008-06-04568.58583.94566.26583.94
2008-06-03578.35578.35568.95570.99
2008-06-02584.34588.39575.95585.82
2008-05-30580.18588.98580.18585.03
2008-05-29561.16574.83561.16574.75
2008-05-28565.34566.80552.91556.27
2008-05-27561.90565.13557.56562.81
2008-05-26563.60564.45557.11558.39
2008-05-23560.18573.60559.71568.46
2008-05-22544.39560.28539.56559.69
2008-05-21555.67559.45548.06550.83
2008-05-20565.38570.32560.84563.12
2008-05-19565.28569.03559.74562.27
2008-05-16566.17571.69561.92563.99
2008-05-15558.18566.68556.03560.55
2008-05-14541.90556.48541.16555.20
2008-05-13533.00540.47526.87539.45
2008-05-12521.47532.55516.48530.27
2008-05-09535.56537.33526.35526.63
2008-05-08531.03536.03528.81534.22
2008-05-07526.48536.41526.48535.69
2008-05-02511.61521.08511.51520.47
2008-05-01514.26516.20504.00504.86
2008-04-30507.23518.87506.73516.30
2008-04-28505.44512.34504.32508.67
2008-04-25497.24502.83496.95502.23
2008-04-24493.18500.50493.10494.78
2008-04-23487.58497.39487.28490.74
2008-04-22490.72491.42487.44489.39
2008-04-21494.15495.79491.00493.49
2008-04-18492.92493.01483.42490.17
2008-04-17492.96499.62492.48494.58
2008-04-16481.12487.96478.70487.37
2008-04-15472.24478.32469.13477.01
2008-04-14477.06477.29467.48470.47
2008-04-11471.77484.58470.48484.45
2008-04-10472.28472.82467.05468.97
2008-04-09495.78496.06473.58475.97
2008-04-08497.02497.51493.38493.97
2008-04-07492.01499.77489.19498.82
2008-04-04495.87497.84490.76492.81
2008-04-03492.12501.06488.79500.65
2008-04-02480.51491.21480.49491.21
2008-04-01474.92478.08469.86474.36
2008-03-31483.61483.84470.48475.66
2008-03-28474.24485.23467.75483.74
2008-03-27479.05480.24472.85475.79
2008-03-26477.72482.67477.72481.19
2008-03-25489.14489.34478.39484.15
2008-03-24474.79487.48474.79484.13
2008-03-21464.25474.80464.25474.55
2008-03-19451.99464.23451.99461.79
2008-03-18441.73445.51437.85445.51
2008-03-17450.17450.28435.60438.79
2008-03-14468.62468.62451.97455.08
2008-03-13483.71483.71465.10466.63
2008-03-12485.95493.53484.87487.35
2008-03-11467.67478.93467.29478.44
2008-03-10479.93480.13471.46471.63
2008-03-07493.79493.92481.64483.13
2008-03-06494.32505.40490.23500.88
2008-03-05495.46497.07490.24492.47
2008-03-04503.29503.62493.79496.84
2008-03-03519.94520.04503.49503.49
2008-02-29529.79529.79521.09527.26
2008-02-28536.63537.73531.48537.05
2008-02-27542.23545.84539.99541.41
2008-02-26547.85549.16535.19535.37
2008-02-25531.17543.26530.91541.55
2008-02-22524.71528.01519.92525.83
2008-02-21521.36533.89520.23530.92
2008-02-20532.60533.35514.76514.76
2008-02-19534.14534.24529.35531.75
2008-02-18528.60535.90526.69529.56
2008-02-15519.69530.62518.41529.54
2008-02-14511.97523.21511.03523.20
2008-02-13519.28521.06504.08505.99
2008-02-12528.21528.21512.34516.48
2008-02-08546.29551.22533.11533.76
2008-02-07544.97551.86538.32550.09
2008-02-06568.96569.07546.64546.69
2008-02-05579.31580.71573.34578.23
2008-02-04574.96583.80574.96581.53
2008-02-01571.01581.57566.78568.04
2008-01-31563.61574.34556.34574.24
2008-01-30571.49580.03565.69570.10
2008-01-29554.63570.06554.59569.05
2008-01-28566.35568.05549.12549.12
2008-01-25557.08573.56555.40573.56
2008-01-24528.81552.85527.57552.57
2008-01-23524.38534.46516.10523.04
2008-01-22537.21537.28513.04515.27
2008-01-21563.31563.31545.46546.04
2008-01-18544.99570.93532.96569.56
2008-01-17532.60556.01531.66553.97
2008-01-16535.68542.68522.02526.88
2008-01-15564.22564.72543.91544.37
2008-01-11585.52585.71562.62563.07
2008-01-10592.17593.47583.84584.26
2008-01-09569.21592.20566.94592.20
2008-01-08567.54575.44563.90574.88
2008-01-07567.53573.82563.88569.68
2008-01-04586.28586.46567.53571.42

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