業種別株価指数 建設業 日足 時系列データ (2014年)

業種別株価指数 建設業
 
 
始値 
高値 
安値 
終値 
2014-12-30946.67946.67936.15936.15
2014-12-29945.79953.39935.42947.51
2014-12-26927.90942.98927.90942.11
2014-12-25924.60929.39924.38926.89
2014-12-24930.14931.32925.61927.06
2014-12-22924.23925.11915.93924.10
2014-12-19923.13923.13917.62922.28
2014-12-18902.82913.75902.01908.54
2014-12-17878.56893.09878.30885.01
2014-12-16888.60888.81878.29880.12
2014-12-15902.20908.61899.31899.69
2014-12-12899.77916.61899.31910.10
2014-12-11889.53901.12886.76899.41
2014-12-10905.65907.07892.83900.97
2014-12-09915.88919.67913.80915.79
2014-12-08924.94924.94916.72919.77
2014-12-05920.90921.70917.44921.50
2014-12-04931.57932.65923.98925.90
2014-12-03926.36927.89922.37923.47
2014-12-02911.45921.86908.46921.40
2014-12-01912.40914.40909.52912.97
2014-11-28901.75910.82899.84910.21
2014-11-27903.97905.04898.42898.73
2014-11-26908.25909.70905.39905.84
2014-11-25913.59914.14910.13911.41
2014-11-21907.35907.63897.45906.64
2014-11-20916.51916.51906.25907.60
2014-11-19904.61914.85904.61909.22
2014-11-18895.79901.22893.40901.02
2014-11-17908.64909.39884.20886.21
2014-11-14911.76916.03905.72915.10
2014-11-13901.18907.70895.16903.55
2014-11-12920.15921.93902.04904.12
2014-11-11905.60919.13901.83917.47
2014-11-10904.27905.50901.02903.93
2014-11-07913.06913.06904.20906.38
2014-11-06914.30919.79904.13904.61
2014-11-05913.01915.48906.79911.34
2014-11-04918.14934.66913.76916.78
2014-10-31876.64902.54874.44900.30
2014-10-30871.36876.81869.49871.77
2014-10-29867.08873.62864.21870.67
2014-10-28866.50868.81858.03860.35
2014-10-27861.61869.69859.29868.29
2014-10-24862.22862.65853.67856.25
2014-10-23849.27857.53846.27852.08
2014-10-22834.45853.23834.11852.93
2014-10-21831.79835.79816.87819.93
2014-10-20812.49830.72812.35830.72
2014-10-17806.62812.09795.24795.24
2014-10-16810.22810.53801.23802.99
2014-10-15817.09827.10817.09825.78
2014-10-14819.28821.53810.98813.77
2014-10-10827.19833.52826.07832.68
2014-10-09863.67864.75839.87840.73
2014-10-08855.50862.49854.48860.24
2014-10-07877.13877.74866.99867.64
2014-10-06880.20882.85873.06877.75
2014-10-03857.98870.04857.98869.06
2014-10-02874.85874.85859.17859.42
2014-10-01896.87897.26884.40884.57
2014-09-30903.29903.29887.11896.01
2014-09-29901.44907.75897.41904.97
2014-09-26887.40898.96887.40897.37
2014-09-25897.19901.85893.10901.85
2014-09-24873.66889.12873.66888.89
2014-09-22880.24882.07871.44878.31
2014-09-19877.28883.85874.49879.75
2014-09-18879.71879.71871.14871.56
2014-09-17876.64877.87872.96872.96
2014-09-16875.78881.17870.81874.14
2014-09-12877.13880.49873.42876.07
2014-09-11896.36896.36883.74884.20
2014-09-10895.86896.86885.92894.46
2014-09-09910.53911.12898.39898.39
2014-09-08898.47906.61894.92905.85
2014-09-05905.48909.66893.44896.64
2014-09-04911.67911.67899.89900.37
2014-09-03915.69917.18908.84914.33
2014-09-02913.83916.98909.87910.90
2014-09-01898.66909.68897.37909.68
2014-08-29900.32901.74892.65895.07
2014-08-28904.45906.09899.07903.09
2014-08-27903.29913.10902.63906.84
2014-08-26894.97902.80891.92900.03
2014-08-25887.26892.77885.01892.09
2014-08-22897.05897.05881.04882.81
2014-08-21893.76897.51888.32896.37
2014-08-20898.96899.27891.31891.46
2014-08-19900.80901.70894.35896.65
2014-08-18888.08894.64883.05894.31
2014-08-15893.06895.16887.60889.39
2014-08-14881.47892.33880.20892.17
2014-08-13869.06876.05864.23875.16
2014-08-12868.05875.37868.05872.65
2014-08-11853.72866.55850.02865.99
2014-08-08851.08860.03839.31841.15
2014-08-07851.40857.45847.18857.45
2014-08-06853.87858.72849.04850.40
2014-08-05865.88870.18852.90852.90
2014-08-04865.04871.90863.45867.15
2014-08-01862.68873.35862.68868.78
2014-07-31873.96875.05868.98871.17
2014-07-30878.33879.26871.26871.92
2014-07-29876.30879.98871.88879.31
2014-07-28869.99877.75869.99876.80
2014-07-25860.39870.52860.39870.52
2014-07-24860.19862.81853.68856.34
2014-07-23860.89862.66855.54859.25
2014-07-22850.50859.77850.39858.43
2014-07-18837.48845.58833.92845.45
2014-07-17842.81852.44842.81848.05
2014-07-16837.69842.31835.81838.60
2014-07-15838.21838.88834.33836.85
2014-07-14830.92834.26827.34833.30
2014-07-11821.23829.44820.66829.30
2014-07-10836.45837.92826.97826.97
2014-07-09833.64835.65831.55835.65
2014-07-08832.75842.46828.76841.55
2014-07-07838.82840.80837.39837.85
2014-07-04843.87843.87837.17838.35
2014-07-03847.19847.24838.95839.60
2014-07-02850.06850.47843.06843.76
2014-07-01838.57848.56836.78847.55
2014-06-30835.58839.22829.73839.22
2014-06-27842.24843.46826.26830.93
2014-06-26839.19841.63836.39839.29
2014-06-25833.53838.35833.53835.22
2014-06-24831.35837.36826.15837.02
2014-06-23838.16839.26832.00834.45
2014-06-20828.87837.22826.44833.53
2014-06-19816.06827.90815.45827.60
2014-06-18810.15814.78810.01814.35
2014-06-17808.22812.47805.83808.86
2014-06-16810.67812.50805.45807.11
2014-06-13800.20812.22799.53811.42
2014-06-12804.88807.87799.49807.04
2014-06-11802.09811.35802.09810.91
2014-06-10807.85812.16802.14803.95
2014-06-09813.83814.29807.59808.66
2014-06-06811.79814.04807.94809.63
2014-06-05810.19811.18805.58807.27
2014-06-04802.05809.47801.88807.59
2014-06-03803.60804.64798.59800.86
2014-06-02789.59797.22789.54795.03
2014-05-30784.89787.53781.46783.07
2014-05-29778.48783.73776.70782.18
2014-05-28769.05783.14768.80781.31
2014-05-27764.74770.39763.62766.09
2014-05-26765.63765.74761.31764.66
2014-05-23758.88763.67758.88759.88
2014-05-22747.22753.91744.35753.48
2014-05-21735.43742.64735.05742.11
2014-05-20739.13743.53735.23739.39
2014-05-19744.02745.34736.43736.66
2014-05-16744.61746.44739.39745.39
2014-05-15747.05754.57742.91754.33
2014-05-14756.73760.73750.04752.13
2014-05-13758.69760.98754.08758.72
2014-05-12752.26755.78747.32748.80
2014-05-09744.43753.30744.43751.57
2014-05-08751.36753.69747.01747.39
2014-05-07756.97757.84748.06748.06
2014-05-02760.52764.17756.68764.17
2014-05-01757.11761.45752.45761.45
2014-04-30757.70759.05753.77755.00
2014-04-28751.28754.32748.99752.62
2014-04-25753.85762.07750.71758.20
2014-04-24754.69755.42747.19754.09
2014-04-23750.92753.39749.28752.92
2014-04-22753.58758.27748.98749.00
2014-04-21758.01760.90749.67751.13
2014-04-18755.51759.12751.44759.12
2014-04-17747.93754.62744.86752.03
2014-04-16729.37748.17728.87748.17
2014-04-15731.31731.31721.52725.08
2014-04-14719.34727.55718.49723.54
2014-04-11721.45728.36718.86723.56
2014-04-10740.55742.98730.67732.93
2014-04-09740.80743.52732.12732.87
2014-04-08754.29757.14748.01748.99
2014-04-07760.91764.92756.16759.44
2014-04-04761.05767.79760.12767.69
2014-04-03761.96767.01759.83763.35
2014-04-02758.76766.02758.03759.05
2014-04-01745.93753.29740.56753.29
2014-03-31748.29748.29736.11743.75
2014-03-28732.02740.63726.13740.63
2014-03-27715.59733.41709.45731.16
2014-03-26723.18726.96719.71724.43
2014-03-25719.72721.65713.98717.21
2014-03-24721.07732.98720.64724.17
2014-03-20739.07739.07717.41717.41
2014-03-19744.20744.52729.03737.82
2014-03-18741.37744.85739.66739.96
2014-03-17738.41741.71725.92729.03
2014-03-14750.91754.19741.66741.69
2014-03-13764.28768.79763.00764.62
2014-03-12773.24777.90765.87765.87
2014-03-11781.88784.11777.88783.20
2014-03-10774.60781.70774.12778.53
2014-03-07773.89778.52770.17774.83
2014-03-06755.99769.07752.84767.62
2014-03-05755.76759.45755.30756.01
2014-03-04740.49749.82740.09747.99
2014-03-03746.65749.30739.18747.01
2014-02-28757.91758.08749.02754.56
2014-02-27766.90767.49760.06760.27
2014-02-26763.98772.41763.84769.29
2014-02-25767.87773.24764.30772.33
2014-02-24759.53767.53752.37759.65
2014-02-21756.05762.49755.11762.02
2014-02-20760.93762.68745.06747.02
2014-02-19757.54762.43754.14761.20
2014-02-18748.02763.00744.31760.99
2014-02-17738.46746.67730.23746.36
2014-02-14752.20755.46733.37739.10
2014-02-13760.88763.07749.57751.78
2014-02-12766.77771.14755.12757.50
2014-02-10758.34759.57748.82756.84
2014-02-07751.09751.94743.33747.56
2014-02-06734.79748.44730.78739.47
2014-02-05733.97739.05724.79736.45
2014-02-04753.74753.81722.47722.47
2014-02-03780.71784.13767.87769.32
2014-01-31793.23794.00779.52786.24
2014-01-30790.64793.30782.82787.39
2014-01-29791.34804.43790.03804.43
2014-01-28792.19792.19780.61780.61
2014-01-27789.08796.46787.86789.28
2014-01-24802.45808.43799.94804.72
2014-01-23823.97824.80812.46812.46
2014-01-22816.17819.52809.84817.88
2014-01-21822.84826.41820.44820.48
2014-01-20825.01825.45818.42821.40
2014-01-17817.65823.71817.42822.89
2014-01-16816.92823.64815.58816.82
2014-01-15805.60815.51805.17815.35
2014-01-14798.63802.22794.45796.03
2014-01-10802.61810.31800.94810.31
2014-01-09811.97811.97804.59808.21
2014-01-08804.89815.01803.17815.01
2014-01-07801.85805.34794.91795.57
2014-01-06809.39810.82797.82803.27

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