業種別株価指数 建設業 日足 時系列データ (2012年)

業種別株価指数 建設業
 
 
始値 
高値 
安値 
終値 
2012-12-28560.30560.35551.21558.64
2012-12-27564.06564.06558.07559.80
2012-12-26556.65559.87555.46559.87
2012-12-25551.80554.09550.52553.33
2012-12-21550.71553.87540.24544.05
2012-12-20547.43550.10543.47546.12
2012-12-19536.12548.51535.35548.51
2012-12-18519.12531.08519.12529.16
2012-12-17520.69520.81515.73515.73
2012-12-14505.06513.37504.77512.70
2012-12-13508.33508.76505.55505.96
2012-12-12506.27507.61504.00504.21
2012-12-11505.58505.88502.04503.75
2012-12-10509.75509.75504.70505.69
2012-12-07505.82507.02503.88505.56
2012-12-06503.18504.14500.85503.87
2012-12-05498.75500.73497.92499.25
2012-12-04496.54499.85495.77498.76
2012-12-03492.02500.19492.02497.94
2012-11-30489.10489.19485.97485.97
2012-11-29485.82487.61485.53487.02
2012-11-28486.00486.31484.13484.19
2012-11-27481.08487.48480.93487.22
2012-11-26486.85486.93481.54481.54
2012-11-22483.76483.89480.32482.30
2012-11-21481.16482.21477.52479.65
2012-11-20480.66481.44477.34478.35
2012-11-19479.60480.74478.05479.13
2012-11-16476.03477.05474.21477.05
2012-11-15461.71473.01461.71472.93
2012-11-14453.08457.89452.63456.86
2012-11-13453.36454.28448.65451.99
2012-11-12458.60459.09453.73453.73
2012-11-09459.30461.71458.27460.80
2012-11-08466.17467.78463.10463.65
2012-11-07478.59478.68469.34471.01
2012-11-06476.22476.46474.62475.89
2012-11-05479.13480.66476.72477.16
2012-11-02482.74485.22481.97482.45
2012-11-01479.86480.17477.17478.90
2012-10-31479.95483.73478.41481.53
2012-10-30483.70485.91477.40477.40
2012-10-29479.62484.49479.62484.29
2012-10-26484.02484.43477.39478.35
2012-10-25477.24483.43476.70483.43
2012-10-24472.27478.46472.27475.69
2012-10-23480.31480.82475.22476.72
2012-10-22471.53479.89471.11479.31
2012-10-19473.95477.44473.53476.13
2012-10-18476.34477.45475.11475.99
2012-10-17472.42476.03471.63474.79
2012-10-16468.40470.99467.94470.27
2012-10-15468.71469.10465.92466.71
2012-10-12465.30470.18465.10469.38
2012-10-11462.85464.68460.87462.07
2012-10-10470.47470.52465.80466.60
2012-10-09476.20479.12475.62475.62
2012-10-05473.90475.66472.28475.66
2012-10-04471.11475.45470.79473.95
2012-10-03465.58468.95465.16467.49
2012-10-02466.10466.98463.90464.10
2012-10-01469.06469.06461.35464.69
2012-09-28473.56473.99469.02470.46
2012-09-27470.43473.84468.51473.35
2012-09-26469.03473.29469.03472.25
2012-09-25469.54473.66469.54473.66
2012-09-24466.67468.93465.33468.93
2012-09-21463.02468.68463.02466.78
2012-09-20463.78467.45462.62462.86
2012-09-19465.52467.15463.25464.44
2012-09-18462.71464.02461.68463.33
2012-09-14461.56462.60459.47462.47
2012-09-13457.00459.22455.34458.23
2012-09-12451.18457.43450.97457.43
2012-09-11451.21451.51448.28450.76
2012-09-10451.04453.62450.10453.53
2012-09-07453.80454.06450.98452.37
2012-09-06447.89448.36445.78447.02
2012-09-05450.04450.95447.06447.15
2012-09-04451.76451.76447.34449.79
2012-09-03452.18456.65451.24451.24
2012-08-31452.26454.58450.66450.66
2012-08-30458.98459.06454.80455.46
2012-08-29459.07460.38457.95458.74
2012-08-28465.09465.09457.41458.72
2012-08-27467.56468.04463.41463.41
2012-08-24462.42464.08461.59463.16
2012-08-23461.94466.83461.16466.35
2012-08-22465.55466.11462.39465.18
2012-08-21465.50467.05464.69466.21
2012-08-20465.79466.44463.43464.31
2012-08-17463.32464.71462.24464.38
2012-08-16460.15463.57460.12462.80
2012-08-15462.08462.42456.61459.04
2012-08-14461.53465.09460.54461.36
2012-08-13461.72461.86458.38459.98
2012-08-10465.45466.03461.57463.80
2012-08-09462.30466.76461.79466.76
2012-08-08462.98466.05460.75462.88
2012-08-07455.74458.72455.06458.64
2012-08-06456.61458.33454.36456.82
2012-08-03450.51452.93448.99450.20
2012-08-02455.69458.80455.03456.37
2012-08-01457.14457.14453.43455.15
2012-07-31457.42462.48457.42461.14
2012-07-30456.59457.93454.99457.93
2012-07-27451.08454.04450.43452.47
2012-07-26444.63447.42442.07447.42
2012-07-25447.34447.34441.56442.86
2012-07-24448.19450.18445.13448.40
2012-07-23451.39454.29448.94449.02
2012-07-20464.22464.41455.93456.73
2012-07-19465.86468.94464.19464.77
2012-07-18468.50470.62463.56463.75
2012-07-17465.56471.79463.22467.02
2012-07-13459.81466.42459.81464.95
2012-07-12464.64465.55460.16460.16
2012-07-11467.33468.14463.86465.16
2012-07-10468.40471.73467.18467.44
2012-07-09463.23469.39463.10467.67
2012-07-06466.61471.25465.85467.04
2012-07-05469.27472.07465.65466.34
2012-07-04473.19473.84470.18470.58
2012-07-03467.59471.47467.59471.47
2012-07-02469.64469.64465.77466.35
2012-06-29458.48467.10458.02465.58
2012-06-28454.79459.14453.25459.02
2012-06-27440.41452.45439.67452.45
2012-06-26438.46442.05437.03439.59
2012-06-25443.32443.83440.96441.40
2012-06-22434.92443.00434.68440.59
2012-06-21439.58442.30438.49440.62
2012-06-20436.16439.83435.55438.95
2012-06-19433.29436.26431.71432.60
2012-06-18434.38435.13433.49434.10
2012-06-15430.09431.24427.06428.11
2012-06-14426.77429.24426.52428.28
2012-06-13427.66430.95427.34429.51
2012-06-12419.40428.21418.68428.21
2012-06-11425.11426.72423.22423.90
2012-06-08424.45424.48416.35418.80
2012-06-07421.20425.24419.57425.24
2012-06-06414.48418.34413.45417.72
2012-06-05407.24414.68407.06414.39
2012-06-04404.87405.77401.17405.77
2012-06-01414.78415.90411.02411.96
2012-05-31411.45417.60410.13417.24
2012-05-30418.08418.21413.83416.39
2012-05-29413.65418.14411.07417.95
2012-05-28419.71419.81414.50415.80
2012-05-25421.70421.70416.99419.16
2012-05-24414.47420.14414.47419.00
2012-05-23422.40422.57414.36414.95
2012-05-22421.30422.92418.65422.30
2012-05-21414.09420.42414.09417.60
2012-05-18418.43418.51413.20414.80
2012-05-17422.24426.86420.07425.48
2012-05-16427.16428.39421.03422.53
2012-05-15425.32431.21420.97428.56
2012-05-14430.66437.05429.23429.56
2012-05-11438.27438.86429.62429.62
2012-05-10436.57441.19434.69439.77
2012-05-09446.04446.34439.81440.02
2012-05-08450.97451.65448.47450.13
2012-05-07450.74451.67448.35448.60
2012-05-02458.65461.00456.72460.26
2012-05-01457.47460.86457.06457.06
2012-04-27467.19468.61457.12458.01
2012-04-26469.44471.09466.43467.67
2012-04-25464.10467.62463.66466.84
2012-04-24461.31462.55459.35460.76
2012-04-23466.30468.58464.76464.92
2012-04-20466.13466.55464.45465.20
2012-04-19469.05469.22465.40465.56
2012-04-18470.08473.33469.94472.61
2012-04-17466.56467.25464.59465.53
2012-04-16468.38468.95466.23466.27
2012-04-13469.74472.78468.12472.10
2012-04-12466.26468.27464.94467.34
2012-04-11463.24465.87460.91464.60
2012-04-10472.03474.24467.67468.79
2012-04-09468.45472.98467.89470.67
2012-04-06475.04476.25471.15471.58
2012-04-05475.97477.80473.66476.92
2012-04-04486.69487.69478.78478.95
2012-04-03488.78488.94486.85487.04
2012-04-02495.02495.02488.14488.14
2012-03-30493.88494.72492.45492.90
2012-03-29492.92494.69492.07493.72
2012-03-28490.35494.03489.98493.88
2012-03-27495.59499.54495.34499.54
2012-03-26490.74492.97489.78491.23
2012-03-23492.39493.06490.73490.73
2012-03-22495.28496.24494.02496.11
2012-03-21497.53499.39495.73495.75
2012-03-19497.33499.63496.17498.96
2012-03-16497.78497.85495.60496.51
2012-03-15497.84498.99495.19497.20
2012-03-14497.95499.37496.31496.31
2012-03-13492.25497.21491.51491.72
2012-03-12495.43496.51492.34492.34
2012-03-09492.95494.43489.73492.62
2012-03-08485.84488.92484.61488.92
2012-03-07479.75482.59479.59482.59
2012-03-06480.63485.34480.61484.67
2012-03-05479.04482.44478.84479.40
2012-03-02477.75479.84476.55479.20
2012-03-01479.43481.47472.70474.12
2012-02-29479.76482.11477.73478.40
2012-02-28471.17477.23469.65477.04
2012-02-27475.56475.95472.98473.53
2012-02-24472.68473.67471.47473.14
2012-02-23469.17472.22467.75471.71
2012-02-22462.98469.04461.77468.43
2012-02-21455.28461.92455.28461.03
2012-02-20464.69464.69456.46456.85
2012-02-17462.93464.75461.67461.95
2012-02-16460.53462.64457.57459.08
2012-02-15459.54462.70459.14460.78
2012-02-14457.03458.82454.38458.17
2012-02-13456.04458.00455.15457.59
2012-02-10459.62460.38457.18457.54
2012-02-09460.78461.53457.22459.44
2012-02-08464.84466.48461.30463.18
2012-02-07464.93466.97462.86465.36
2012-02-06466.42469.16464.71466.37
2012-02-03463.30465.60462.36462.68
2012-02-02465.71467.17463.63464.31
2012-02-01462.15467.15461.91464.71
2012-01-31458.11462.43458.11461.04
2012-01-30459.78460.94458.06458.52
2012-01-27459.75461.57458.58459.66
2012-01-26461.72462.58459.73460.24
2012-01-25460.72464.44458.65461.82
2012-01-24461.06461.65458.30460.37
2012-01-23453.54459.48453.54459.10
2012-01-20454.44457.09449.80453.87
2012-01-19451.39454.22450.48451.31
2012-01-18453.62457.03450.37450.42
2012-01-17441.97453.96441.97453.37
2012-01-16436.04439.96433.63439.63
2012-01-13436.00440.12436.00438.27
2012-01-12436.22436.22432.06433.36
2012-01-11436.27437.96435.19437.28
2012-01-10432.78436.32432.78435.72
2012-01-06430.14430.60427.96429.35
2012-01-05429.36430.76427.89429.79
2012-01-04427.44430.75427.44430.11

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