業種別株価指数 建設業 日足 時系列データ (2011年)

業種別株価指数 建設業
 
 
始値 
高値 
安値 
終値 
2011-12-30420.08422.87419.89422.87
2011-12-29416.78418.46415.68417.89
2011-12-28418.53420.20417.67417.92
2011-12-27416.33419.15415.76418.93
2011-12-26419.66419.66416.73417.21
2011-12-22417.54417.54415.12415.35
2011-12-21419.55420.14417.60418.73
2011-12-20413.86417.57413.50416.49
2011-12-19416.24416.59410.91413.01
2011-12-16419.76421.50418.18418.26
2011-12-15421.67421.95418.32418.55
2011-12-14426.67426.72423.52424.23
2011-12-13424.76428.67423.53427.93
2011-12-12433.04433.08429.22429.84
2011-12-09424.39429.31424.38428.61
2011-12-08429.59429.59426.34427.63
2011-12-07428.92433.28427.41432.60
2011-12-06430.78432.42426.47426.82
2011-12-05432.55432.91430.20432.50
2011-12-02425.43430.86424.84430.86
2011-12-01426.14427.37422.96424.09
2011-11-30418.72420.68417.39419.79
2011-11-29418.01420.59415.51420.54
2011-11-28415.60418.70413.21417.08
2011-11-25415.72417.11414.18414.18
2011-11-24415.10417.63414.42415.91
2011-11-22416.36420.76415.11419.75
2011-11-21417.36420.88417.36419.56
2011-11-18419.77420.19417.39418.79
2011-11-17420.97424.26418.58423.97
2011-11-16428.70429.40422.23422.59
2011-11-15430.38432.27427.87428.52
2011-11-14434.82436.72431.58432.87
2011-11-11435.14436.05425.63431.82
2011-11-10437.48439.20431.80433.71
2011-11-09440.06445.45439.62445.45
2011-11-08443.67445.38435.74435.84
2011-11-07443.24445.62442.49444.66
2011-11-04441.25443.59439.66443.50
2011-11-02438.61438.85434.73437.37
2011-11-01443.21446.35442.41443.19
2011-10-31446.10452.07445.64445.64
2011-10-28449.88451.29445.89446.52
2011-10-27441.30446.12439.09445.44
2011-10-26440.61442.59436.94440.06
2011-10-25446.04446.05442.76443.37
2011-10-24441.62446.75441.56445.89
2011-10-21438.73439.09437.02437.92
2011-10-20438.40439.89436.63439.35
2011-10-19444.12445.94436.67438.82
2011-10-18446.49450.90442.47442.48
2011-10-17449.97451.31448.72449.84
2011-10-14444.04445.31442.94444.59
2011-10-13453.20453.20446.40447.95
2011-10-12450.15451.97449.08450.88
2011-10-11452.74454.31451.51452.17
2011-10-07446.04448.78445.57447.24
2011-10-06444.68449.36443.12444.60
2011-10-05447.76448.31440.57442.17
2011-10-04442.88446.83438.71445.93
2011-10-03439.50450.02436.64449.06
2011-09-30449.01449.07441.83446.04
2011-09-29438.40449.28438.38449.28
2011-09-28435.17441.08434.94440.62
2011-09-27427.39432.92427.05432.92
2011-09-26432.97433.53420.90420.90
2011-09-22434.68437.09432.45434.54
2011-09-21439.60440.98437.17438.94
2011-09-20442.19442.42438.33439.39
2011-09-16443.51447.55443.04447.55
2011-09-15435.77439.40435.77439.40
2011-09-14437.31440.70430.37430.66
2011-09-13437.03438.48433.56437.63
2011-09-12438.61438.62434.77435.22
2011-09-09442.48447.35442.30444.75
2011-09-08443.88444.59440.25443.29
2011-09-07438.83441.37436.05440.54
2011-09-06440.41440.41433.60434.87
2011-09-05438.61443.50438.61442.30
2011-09-02439.51442.15437.32441.69
2011-09-01442.31442.94440.89442.16
2011-08-31441.40441.42437.73440.69
2011-08-30439.44444.46439.00442.70
2011-08-29431.84438.15429.26434.58
2011-08-26429.55430.92428.10430.87
2011-08-25428.55433.73428.55430.96
2011-08-24428.77431.66422.79423.15
2011-08-23421.15423.08419.42422.61
2011-08-22421.33423.94417.43417.43
2011-08-19422.25424.85420.64421.49
2011-08-18433.46434.38429.07429.82
2011-08-17429.07433.67428.02433.43
2011-08-16429.10432.25426.80428.33
2011-08-15427.04428.87423.71426.38
2011-08-12428.11428.19420.61422.92
2011-08-11409.92424.95407.87424.95
2011-08-10422.84423.90416.53417.32
2011-08-09409.99415.34398.10414.92
2011-08-08427.35427.63419.00419.10
2011-08-05434.79434.82426.16433.08
2011-08-04446.34448.97444.51445.60
2011-08-03448.96449.26443.70443.89
2011-08-02455.60457.27454.41454.74
2011-08-01456.09462.89455.88460.48
2011-07-29455.56458.57454.66455.42
2011-07-28457.54459.29454.96456.97
2011-07-27464.98464.98460.95461.45
2011-07-26467.53469.67466.61468.45
2011-07-25467.28469.31466.39466.83
2011-07-22462.67467.95461.88467.95
2011-07-21460.86462.48459.18460.29
2011-07-20462.30463.21459.45460.52
2011-07-19455.49458.92455.26458.40
2011-07-15452.61457.23452.61457.12
2011-07-14455.50456.82453.49453.49
2011-07-13452.03456.80451.87456.15
2011-07-12453.41454.94451.67453.09
2011-07-11458.43459.85457.46458.42
2011-07-08462.52462.96460.06460.60
2011-07-07455.84459.58455.11458.86
2011-07-06453.42457.17452.68457.17
2011-07-05454.99455.35453.03453.61
2011-07-04453.08456.04452.84454.72
2011-07-01450.74450.86447.41448.57
2011-06-30448.22448.34445.28448.10
2011-06-29445.26445.67442.22445.59
2011-06-28440.28442.90439.41441.42
2011-06-27440.33440.33436.79437.23
2011-06-24439.77441.77439.10441.34
2011-06-23436.33440.78434.98438.93
2011-06-22432.86440.71432.86439.46
2011-06-21430.17431.79427.97431.79
2011-06-20428.66431.30427.49429.01
2011-06-17437.82437.82426.43427.84
2011-06-16443.12444.35439.09439.09
2011-06-15449.23449.54446.21446.79
2011-06-14444.15448.85443.14448.47
2011-06-13439.98445.05438.92444.23
2011-06-10443.14446.47442.99444.56
2011-06-09441.25441.76438.52441.72
2011-06-08439.14442.45438.36441.65
2011-06-07433.34440.74432.82440.14
2011-06-06436.60438.85432.74434.04
2011-06-03440.52444.12436.90436.90
2011-06-02438.67441.82437.51439.82
2011-06-01440.64443.75439.55443.61
2011-05-31434.52440.17434.20439.57
2011-05-30433.37435.64431.64434.83
2011-05-27433.32436.21431.79434.54
2011-05-26433.27435.30431.67433.62
2011-05-25436.59437.03430.17430.96
2011-05-24432.60435.18432.52435.18
2011-05-23438.93438.95433.74434.24
2011-05-20441.99444.01440.28440.28
2011-05-19448.30448.89441.28441.73
2011-05-18442.60447.55442.60447.09
2011-05-17440.24442.88438.83440.78
2011-05-16440.22444.47439.99442.72
2011-05-13448.95449.60439.33442.13
2011-05-12450.46452.57448.58448.58
2011-05-11453.64455.47452.43454.00
2011-05-10449.99451.69447.70450.37
2011-05-09452.31452.69448.70449.43
2011-05-06445.07450.30442.58449.60
2011-05-02445.70450.55445.38449.92
2011-04-28436.80442.30435.04442.30
2011-04-27435.97438.24433.28434.73
2011-04-26436.75436.75432.09434.16
2011-04-25438.28441.10436.57436.70
2011-04-22438.18439.67436.26438.00
2011-04-21443.02443.22439.00439.33
2011-04-20445.68445.78440.64440.64
2011-04-19442.14444.64440.79443.25
2011-04-18449.95450.84447.08447.41
2011-04-15453.89454.28449.28450.27
2011-04-14446.95454.77445.90453.70
2011-04-13445.03448.87445.03448.16
2011-04-12447.13450.23444.73447.06
2011-04-11449.77454.90449.31450.93
2011-04-08442.93450.85441.13448.88
2011-04-07451.81454.44443.54443.87
2011-04-06455.29455.41449.35450.24
2011-04-05461.20461.20449.98452.64
2011-04-04461.02464.24461.02461.69
2011-04-01459.98463.53457.34458.65
2011-03-31461.86461.92453.74458.06
2011-03-30459.12459.64452.80459.59
2011-03-29455.87458.56449.41456.01
2011-03-28471.65471.65462.13465.99
2011-03-25479.24480.05468.57473.42
2011-03-24470.62476.33469.13473.96
2011-03-23473.82475.67459.29465.40
2011-03-22448.19471.28447.83470.16
2011-03-18432.21439.11432.03437.30
2011-03-17416.63432.03408.93425.30
2011-03-16407.54429.02407.54425.04
2011-03-15451.80451.89382.61403.63
2011-03-14430.32468.84429.41454.81
2011-03-11425.38428.83424.74427.38
2011-03-10435.76435.99428.51429.49
2011-03-09438.36441.10436.76436.76
2011-03-08437.41438.42434.21434.51
2011-03-07443.08443.25436.92437.96
2011-03-04446.74447.53443.40444.63
2011-03-03440.08442.35439.19442.29
2011-03-02444.37444.47437.77437.77
2011-03-01445.87449.57445.77449.02
2011-02-28438.48444.83436.35444.04
2011-02-25435.05439.30434.88438.32
2011-02-24439.40440.82434.89435.58
2011-02-23439.69445.00439.69440.47
2011-02-22446.05446.40440.50441.34
2011-02-21447.27450.05446.69449.81
2011-02-18449.81449.81447.42448.44
2011-02-17450.35450.83448.69450.02
2011-02-16450.90452.27449.05449.35
2011-02-15450.75451.05448.38449.87
2011-02-14450.41453.49449.61450.95
2011-02-10441.43447.96441.43447.63
2011-02-09448.66449.35442.84443.37
2011-02-08450.25450.43447.02448.50
2011-02-07450.02452.44448.38449.30
2011-02-04448.85451.40447.50448.60
2011-02-03447.17448.04445.04445.95
2011-02-02447.87451.29447.68449.50
2011-02-01437.34445.43437.34443.71
2011-01-31435.52437.23433.11435.25
2011-01-28444.81444.87438.74441.41
2011-01-27445.75447.11444.09445.78
2011-01-26444.10446.13443.95444.58
2011-01-25441.66446.12441.11445.50
2011-01-24438.33440.43436.06440.34
2011-01-21444.72445.03437.30437.30
2011-01-20444.20445.07442.81442.84
2011-01-19445.79445.96443.22445.65
2011-01-18441.02445.35440.91444.55
2011-01-17445.40447.28442.18442.18
2011-01-14443.26446.32442.40443.37
2011-01-13444.05446.43443.75445.99
2011-01-12443.21444.36441.17441.36
2011-01-11438.00441.79437.74441.58
2011-01-07439.90440.52438.51438.69
2011-01-06435.36439.77435.36439.58
2011-01-05433.44433.58431.35432.46
2011-01-04430.25433.57430.05432.72

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