業種別株価指数 建設業 日足 時系列データ (2013年)

業種別株価指数 建設業
 
 
始値 
高値 
安値 
終値 
2013-12-30806.99812.00804.39811.57
2013-12-27801.03803.06792.20803.06
2013-12-26781.69799.06781.22797.95
2013-12-25767.68776.42767.12776.42
2013-12-24772.38773.44767.64768.80
2013-12-20769.47771.91768.51771.91
2013-12-19770.54771.86767.36769.58
2013-12-18752.34763.90752.09763.90
2013-12-17751.99756.09750.83753.72
2013-12-16759.25759.25749.17749.66
2013-12-13764.54766.93754.54759.10
2013-12-12766.27769.28763.16765.22
2013-12-11763.77771.77763.24770.15
2013-12-10767.93769.20764.39765.79
2013-12-09765.71766.29762.26766.01
2013-12-06754.37757.52751.92756.46
2013-12-05763.93767.36754.68755.60
2013-12-04770.98772.87762.90763.74
2013-12-03778.91779.60775.96776.55
2013-12-02772.68775.92771.06774.38
2013-11-29768.58772.47766.74772.20
2013-11-28770.62770.62766.61769.61
2013-11-27769.17771.10764.07764.69
2013-11-26770.65775.39770.18770.65
2013-11-25773.32774.94768.91772.63
2013-11-22779.15779.15768.62771.89
2013-11-21773.37777.58770.71775.85
2013-11-20774.87775.40769.23770.61
2013-11-19770.94776.72770.30774.59
2013-11-18775.75777.39770.89773.82
2013-11-15768.15772.28766.50771.51
2013-11-14759.48768.75759.48764.22
2013-11-13763.01764.46752.01755.18
2013-11-12761.26769.88757.92765.44
2013-11-11775.39775.92761.75764.79
2013-11-08759.37766.70759.37765.09
2013-11-07777.14781.35766.76767.50
2013-11-06772.90782.46771.02777.05
2013-11-05777.80781.63773.70775.95
2013-11-01784.15784.74766.99774.10
2013-10-31785.74791.72780.95783.27
2013-10-30786.08788.60781.61785.66
2013-10-29775.10781.01771.72779.22
2013-10-28772.03780.82766.59780.82
2013-10-25780.96781.44766.92767.13
2013-10-24765.83782.88763.96781.37
2013-10-23775.58778.72763.86768.17
2013-10-22764.23773.70763.62772.06
2013-10-21762.92767.03762.11764.87
2013-10-18755.71761.21753.96760.35
2013-10-17756.66757.25751.27755.23
2013-10-16747.58750.86746.26748.54
2013-10-15753.78756.25747.95749.64
2013-10-11748.33749.30744.37749.30
2013-10-10729.45738.92729.45737.37
2013-10-09710.08727.46709.37727.46
2013-10-08698.64714.70697.89712.73
2013-10-07718.91719.43703.98704.74
2013-10-04720.82724.26715.11718.68
2013-10-03727.82730.36722.99724.57
2013-10-02745.02749.90729.70731.89
2013-10-01747.43751.35743.05743.49
2013-09-30742.83750.81741.86744.47
2013-09-27757.76757.76749.07753.56
2013-09-26737.07756.73731.28756.73
2013-09-25752.18753.34741.53742.95
2013-09-24751.82758.76749.67753.48
2013-09-20762.00762.29754.87758.35
2013-09-19755.96760.59750.94760.59
2013-09-18747.64751.79743.54748.60
2013-09-17757.93758.60747.97748.07
2013-09-13744.46752.08741.84751.86
2013-09-12744.04750.83739.89748.17
2013-09-11766.27766.43742.71745.47
2013-09-10727.68759.38727.64756.37
2013-09-09703.34726.59702.92719.40
2013-09-06697.82697.82683.83688.51
2013-09-05698.00698.36691.77695.62
2013-09-04689.03696.63688.47696.63
2013-09-03689.91692.13686.97692.13
2013-09-02665.73682.65665.23681.54
2013-08-30674.24674.84661.04663.78
2013-08-29670.96671.13666.31670.64
2013-08-28669.51673.07664.58669.99
2013-08-27686.14688.21681.42681.84
2013-08-26689.15692.69685.32688.22
2013-08-23683.46688.48681.97684.87
2013-08-22667.42677.13665.11675.40
2013-08-21676.06679.38664.48669.81
2013-08-20680.39687.78674.66674.66
2013-08-19673.22684.25673.22684.25
2013-08-16669.56674.83668.12672.43
2013-08-15681.94686.74677.18678.33
2013-08-14687.30690.71678.40690.63
2013-08-13676.58684.33675.32684.33
2013-08-12671.76678.25670.76671.88
2013-08-09676.33684.57672.84677.39
2013-08-08685.36689.88672.37673.31
2013-08-07701.74703.12689.29689.29
2013-08-06703.74710.46694.59710.46
2013-08-05704.51707.58700.59702.22
2013-08-02694.31707.40691.86707.40
2013-08-01673.50687.81673.03687.81
2013-07-31674.39678.19670.23673.08
2013-07-30665.73681.31665.73679.62
2013-07-29673.84675.59666.13667.89
2013-07-26690.52694.69683.90683.90
2013-07-25710.52711.19698.37700.37
2013-07-24713.05714.37706.83709.04
2013-07-23714.55720.59714.15717.32
2013-07-22724.54725.27714.95720.43
2013-07-19731.67732.10710.52717.21
2013-07-18724.30726.48721.95726.48
2013-07-17720.55723.47718.41723.10
2013-07-16725.32725.40719.91722.79
2013-07-12719.90722.65715.97720.03
2013-07-11706.50720.00705.25719.05
2013-07-10714.82720.77708.76713.18
2013-07-09711.46714.76705.44714.76
2013-07-08725.86726.21700.76700.76
2013-07-05723.15723.15716.15722.28
2013-07-04711.66719.44711.66718.11
2013-07-03711.59712.41702.05711.85
2013-07-02703.36710.66699.41710.66
2013-07-01689.41695.25684.55694.47
2013-06-28674.75684.69673.16684.25
2013-06-27653.34665.58642.39665.58
2013-06-26671.95671.95646.38647.11
2013-06-25667.69672.38653.27663.28
2013-06-24677.30679.14667.44668.32
2013-06-21651.73671.73646.61668.13
2013-06-20665.79669.82657.58664.31
2013-06-19671.93675.04665.99671.96
2013-06-18663.99667.67656.70661.08
2013-06-17640.30662.16638.11662.16
2013-06-14638.02650.30635.98639.86
2013-06-13644.56644.88625.46626.52
2013-06-12650.05659.16642.33656.21
2013-06-11659.30673.66659.30663.13
2013-06-10637.14656.80636.34656.80
2013-06-07617.65633.92612.06623.18
2013-06-06638.44648.83624.10626.27
2013-06-05658.92683.80646.03646.03
2013-06-04645.90662.39636.15660.28
2013-06-03661.72666.49650.29650.29
2013-05-31672.22684.55666.75668.85
2013-05-30675.47681.43660.52661.23
2013-05-29690.42693.66681.43685.49
2013-05-28673.27683.86670.58680.46
2013-05-27695.59696.78675.58684.14
2013-05-24705.83722.76688.05706.35
2013-05-23748.67749.15696.54696.54
2013-05-22737.52754.91737.21749.11
2013-05-21740.06740.21732.15734.82
2013-05-20741.34742.89733.98741.83
2013-05-17710.17735.66709.33734.39
2013-05-16725.73726.28702.09712.45
2013-05-15745.80745.80723.37724.11
2013-05-14735.08745.54731.12742.26
2013-05-13728.51733.48727.03731.99
2013-05-10729.46733.13720.91723.07
2013-05-09726.63729.37717.97718.17
2013-05-08710.92722.53710.77719.25
2013-05-07700.67706.93700.49706.93
2013-05-02693.04694.60683.59687.12
2013-05-01692.37698.21688.89696.08
2013-04-30687.49694.33687.49694.33
2013-04-26689.60691.86683.60684.33
2013-04-25685.05690.99680.94689.02
2013-04-24688.42688.42677.61684.76
2013-04-23676.36686.36675.00684.95
2013-04-22651.12672.26650.77672.05
2013-04-19635.79641.58630.96639.95
2013-04-18634.34642.50633.46636.81
2013-04-17638.51638.51634.10638.46
2013-04-16622.54638.90622.15633.09
2013-04-15641.38644.19634.03634.72
2013-04-12644.99647.30641.52643.82
2013-04-11652.82654.08640.52645.31
2013-04-10638.09645.91636.55645.91
2013-04-09637.98641.88630.21637.80
2013-04-08619.88633.33618.75633.32
2013-04-05610.30624.35609.07610.28
2013-04-04577.91598.08573.77598.08
2013-04-03576.99584.83576.67584.83
2013-04-02569.28574.08560.52571.75
2013-04-01587.63588.39571.96571.96
2013-03-29593.21593.27584.61587.58
2013-03-28597.16597.16588.74591.81
2013-03-27598.35600.86598.03599.80
2013-03-26598.41600.90597.72600.11
2013-03-25601.72604.12599.84601.58
2013-03-22603.62605.18595.99595.99
2013-03-21603.29606.27602.93605.18
2013-03-19604.44605.99598.91600.20
2013-03-18602.42603.59598.02598.06
2013-03-15607.61609.55603.70609.55
2013-03-14601.56604.05599.91603.88
2013-03-13595.70601.84595.22597.38
2013-03-12603.04604.01597.26597.26
2013-03-11601.89605.98599.15601.76
2013-03-08586.47599.30586.47598.14
2013-03-07591.32591.32583.39584.85
2013-03-06592.01592.39586.55589.92
2013-03-05595.60595.65586.96588.30
2013-03-04589.40595.82589.40591.10
2013-03-01579.82586.84579.23586.13
2013-02-28576.31580.99573.46580.27
2013-02-27568.79576.98567.43570.95
2013-02-26564.66569.26564.39566.17
2013-02-25571.52573.41570.00573.39
2013-02-22562.32566.35557.66565.52
2013-02-21565.25569.92564.23565.50
2013-02-20568.40569.42565.02567.94
2013-02-19555.40565.26555.02564.43
2013-02-18548.72557.60547.48555.23
2013-02-15554.28555.28541.40545.53
2013-02-14560.94561.58555.76557.16
2013-02-13572.45574.39561.60563.17
2013-02-12579.06580.03573.90573.90
2013-02-08572.30575.38568.57571.43
2013-02-07572.16580.92570.20578.26
2013-02-06570.57577.03570.57573.82
2013-02-05568.20571.85562.37562.37
2013-02-04580.74580.77572.95573.07
2013-02-01582.53583.34576.65576.98
2013-01-31582.65583.11574.65578.86
2013-01-30570.27584.79570.04584.58
2013-01-29569.00573.83568.20568.70
2013-01-28578.21578.47570.84571.74
2013-01-25574.23574.80569.27572.70
2013-01-24554.35567.22553.93566.51
2013-01-23567.43567.97558.03558.03
2013-01-22574.22579.38568.30572.59
2013-01-21579.25579.25568.92573.32
2013-01-18581.06582.23574.47577.51
2013-01-17582.27582.33563.60571.77
2013-01-16590.31593.73580.39581.90
2013-01-15591.29595.94588.58592.25
2013-01-11589.37591.17584.90585.48
2013-01-10581.77587.60581.76585.72
2013-01-09563.52578.93563.42578.48
2013-01-08569.55575.93565.87569.37
2013-01-07576.48578.01570.77571.50
2013-01-04568.76573.23566.68572.05

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