業種別株価指数 建設業 日足 時系列データ (2009年)

業種別株価指数 建設業
 
 
始値 
高値 
安値 
終値 
2009-12-30414.69414.94408.54408.54
2009-12-29411.71415.32411.40413.14
2009-12-28406.89412.91406.89411.27
2009-12-25409.27409.27406.25406.82
2009-12-24405.26408.94404.98408.53
2009-12-22402.17405.29401.07404.31
2009-12-21403.25403.25400.58400.58
2009-12-18400.65401.75397.94400.93
2009-12-17404.31406.27402.21402.21
2009-12-16401.94405.67400.75402.52
2009-12-15398.94401.48397.02397.52
2009-12-14397.94401.30392.81400.18
2009-12-11391.63398.49390.67398.49
2009-12-10393.81398.66389.29389.85
2009-12-09397.99398.23393.75393.75
2009-12-08399.87402.79399.64400.03
2009-12-07402.25405.70400.15401.52
2009-12-04399.07399.09394.95397.19
2009-12-03391.36400.01391.36400.01
2009-12-02388.10391.91386.11388.19
2009-12-01377.70388.82375.26388.82
2009-11-30370.17380.01370.17380.01
2009-11-27374.58374.91363.88366.72
2009-11-26376.66382.62375.08379.73
2009-11-25380.25380.97376.50379.19
2009-11-24388.67388.67378.19379.40
2009-11-20380.67387.77380.67387.77
2009-11-19388.90388.90380.34383.86
2009-11-18394.13395.12387.49389.06
2009-11-17399.48400.00394.97396.02
2009-11-16401.73402.47397.80399.29
2009-11-13402.81404.67399.64401.96
2009-11-12406.53407.56402.76403.25
2009-11-11409.25411.63405.32405.36
2009-11-10408.06411.58407.59408.93
2009-11-09406.25406.71403.59404.94
2009-11-06410.01410.20405.05405.55
2009-11-05410.86411.62406.09408.59
2009-11-04407.26411.44405.42411.43
2009-11-02409.99410.36407.78410.36
2009-10-30413.38415.55410.71414.28
2009-10-29407.28410.29404.48409.34
2009-10-28417.11417.95411.39412.90
2009-10-27422.61422.81416.66417.70
2009-10-26424.01427.03422.00425.13
2009-10-23425.73430.50424.27425.20
2009-10-22419.59423.36417.92423.31
2009-10-21420.20422.27418.54420.97
2009-10-20418.15423.15418.15422.01
2009-10-19413.09415.34410.85415.04
2009-10-16420.39420.39413.99415.45
2009-10-15417.28420.91416.81418.67
2009-10-14413.52415.53410.99413.53
2009-10-13414.11414.93409.88412.64
2009-10-09410.88413.05409.41413.05
2009-10-08408.48409.88404.25408.88
2009-10-07401.36409.91400.22408.97
2009-10-06406.23406.25398.62402.35
2009-10-05408.59408.59402.41405.53
2009-10-02415.63415.99409.34411.77
2009-10-01425.36425.36419.02420.38
2009-09-30427.96429.67425.44429.05
2009-09-29427.59429.68425.52429.68
2009-09-28427.91428.18422.67424.86
2009-09-25440.09440.31430.01432.82
2009-09-24439.40444.02437.04443.29
2009-09-18440.86440.86434.92439.38
2009-09-17444.47445.37439.65442.29
2009-09-16444.09447.54440.11441.38
2009-09-15444.11446.13441.79442.66
2009-09-14447.40447.46441.26442.83
2009-09-11456.40456.54448.39449.86
2009-09-10446.85454.74446.85454.74
2009-09-09443.60445.25441.42443.38
2009-09-08445.73445.91442.28445.10
2009-09-07445.27445.32441.44444.38
2009-09-04448.71448.71440.82441.96
2009-09-03451.48452.76448.41449.14
2009-09-02460.46460.46451.80454.31
2009-09-01464.62468.05462.49466.25
2009-08-31466.80473.11461.95465.68
2009-08-28467.93468.10461.55465.11
2009-08-27466.96467.34461.30466.00
2009-08-26465.36470.37464.74468.69
2009-08-25466.03466.14461.96463.22
2009-08-24462.98469.63462.98467.65
2009-08-21462.71462.71452.84456.97
2009-08-20455.07464.64454.28463.44
2009-08-19459.18459.18453.45454.08
2009-08-18457.11462.04456.81460.84
2009-08-17471.74471.95461.34461.59
2009-08-14474.69475.46473.47473.86
2009-08-13472.09475.63471.40474.32
2009-08-12470.54471.14467.45467.83
2009-08-11463.33474.37463.33474.18
2009-08-10463.08464.92459.89461.60
2009-08-07458.86459.45453.85458.90
2009-08-06458.13461.12456.70460.17
2009-08-05462.62463.31457.40457.73
2009-08-04462.39465.16461.01463.11
2009-08-03458.86459.04456.48457.84
2009-07-31451.48457.70451.48457.70
2009-07-30451.43451.43444.99447.01
2009-07-29449.96453.63449.95452.01
2009-07-28452.27452.34449.08451.54
2009-07-27452.54457.64451.81452.42
2009-07-24448.95450.53445.20448.95
2009-07-23446.32449.66443.66444.05
2009-07-22448.07450.91445.80448.69
2009-07-21439.97446.93439.87446.73
2009-07-17430.59434.97430.58434.14
2009-07-16430.85435.23426.00426.48
2009-07-15430.09430.94423.43424.03
2009-07-14427.45429.99424.53428.60
2009-07-13437.45439.28421.31421.37
2009-07-10443.28444.30438.43440.29
2009-07-09443.94446.78441.15441.15
2009-07-08453.30453.30444.75447.57
2009-07-07461.22463.46456.75458.28
2009-07-06465.37465.53457.54459.52
2009-07-03469.61469.69464.63468.47
2009-07-02484.83484.90474.03474.43
2009-07-01481.04488.62480.02482.59
2009-06-30481.72485.87481.17484.49
2009-06-29482.29485.68474.55476.87
2009-06-26479.58482.12475.89481.22
2009-06-25466.70479.67466.21476.65
2009-06-24469.55469.55462.67464.16
2009-06-23468.95469.18463.29466.57
2009-06-22467.87477.90466.42475.65
2009-06-19471.76475.05464.04466.41
2009-06-18475.26475.50468.59470.62
2009-06-17466.88477.09466.72476.14
2009-06-16482.41483.84468.77468.81
2009-06-15479.47489.26479.47488.43
2009-06-12468.16480.41467.70478.83
2009-06-11463.70468.15463.40465.61
2009-06-10453.58460.88453.11460.88
2009-06-09457.57457.88451.91452.45
2009-06-08456.41460.60456.04457.47
2009-06-05457.96458.56450.82452.94
2009-06-04457.47460.31454.81455.23
2009-06-03461.01463.13458.80459.20
2009-06-02467.66467.72461.61461.74
2009-06-01456.01464.18454.21462.36
2009-05-29456.17456.19452.43454.97
2009-05-28457.10460.02456.18456.87
2009-05-27461.18463.92459.80460.30
2009-05-26457.41457.80450.67456.54
2009-05-25448.49455.08448.41454.15
2009-05-22442.06445.39439.95444.46
2009-05-21444.26447.27440.89446.59
2009-05-20443.05445.63441.89445.58
2009-05-19438.00442.34437.66440.98
2009-05-18441.84441.84432.71432.83
2009-05-15434.55445.27434.45444.01
2009-05-14432.52434.31429.25431.43
2009-05-13437.87440.49435.41437.47
2009-05-12441.50442.52436.57436.57
2009-05-11442.95449.08441.99444.27
2009-05-08439.14442.50437.43442.50
2009-05-07429.52440.63429.52440.30
2009-05-01422.94425.82419.75423.47
2009-04-30413.46426.05413.42422.67
2009-04-28416.37419.82408.04408.04
2009-04-27419.95424.29414.82417.46
2009-04-24419.43420.10414.34415.91
2009-04-23409.46421.88407.62420.26
2009-04-22413.68414.94405.36406.90
2009-04-21415.34415.34405.72412.27
2009-04-20422.05422.07417.13421.03
2009-04-17421.04424.73419.18422.20
2009-04-16423.65428.67415.64417.56
2009-04-15421.11422.51415.74419.65
2009-04-14425.44425.66416.86422.45
2009-04-13419.66427.31417.76424.04
2009-04-10422.71423.01411.59419.55
2009-04-09408.42417.76407.99417.47
2009-04-08412.95413.54402.45404.72
2009-04-07412.62418.54411.93416.03
2009-04-06413.75415.81408.06409.79
2009-04-03416.73417.57407.30409.53
2009-04-02401.23413.85399.88412.12
2009-04-01387.73399.24386.92396.92
2009-03-31387.38395.31384.07385.30
2009-03-30404.51406.66388.36388.36
2009-03-27410.01415.51404.92404.92
2009-03-26400.72407.23398.13406.80
2009-03-25403.34404.16398.04404.08
2009-03-24393.43403.55393.37402.17
2009-03-23374.74387.33373.90387.33
2009-03-19376.38377.74372.81374.86
2009-03-18376.44379.46370.18373.54
2009-03-17364.91374.77364.03372.85
2009-03-16359.46366.35359.46363.14
2009-03-13346.73356.35346.73356.02
2009-03-12349.16349.37341.69343.39
2009-03-11352.28357.53350.24351.39
2009-03-10344.22348.70343.21346.45
2009-03-09352.25354.23343.65345.19
2009-03-06359.06359.06352.19352.89
2009-03-05354.50367.31354.48363.31
2009-03-04340.74352.06338.29350.82
2009-03-03341.38347.05337.93344.07
2009-03-02346.53346.87342.91346.07
2009-02-27347.65352.25344.78350.77
2009-02-26349.26352.66344.13346.06
2009-02-25353.39357.10346.46350.42
2009-02-24350.90350.99343.52347.86
2009-02-23358.89358.90351.84356.32
2009-02-20373.97375.86362.89364.41
2009-02-19380.50382.89373.75374.60
2009-02-18370.16379.16369.45378.62
2009-02-17370.10376.04370.10371.87
2009-02-16373.27374.65370.74373.89
2009-02-13369.25375.76368.34372.16
2009-02-12374.09374.09365.29366.25
2009-02-10379.88385.33376.21378.41
2009-02-09395.26396.68375.33375.33
2009-02-06396.29399.27391.63394.34
2009-02-05398.46401.71392.43393.59
2009-02-04391.23399.36389.78399.11
2009-02-03394.04404.61389.82389.86
2009-02-02399.31399.50392.39393.56
2009-01-30401.45404.03397.72404.03
2009-01-29406.94409.93400.96405.70
2009-01-28403.00406.84396.34403.19
2009-01-27390.70404.34390.70402.19
2009-01-26392.79393.22387.47387.84
2009-01-23404.56404.56394.11394.26
2009-01-22401.54408.64396.46408.64
2009-01-21400.00402.25396.10397.94
2009-01-20410.70411.34403.92405.21
2009-01-19415.29417.83410.50412.29
2009-01-16401.07412.54399.78410.46
2009-01-15400.20400.20391.80397.04
2009-01-14404.13409.11401.57405.80
2009-01-13419.21419.21401.91401.91
2009-01-09426.66431.04423.39424.75
2009-01-08438.31438.46425.65425.92
2009-01-07445.42449.65442.42442.71
2009-01-06450.00450.05442.54443.97
2009-01-05449.32453.75446.74447.30

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