業種別株価指数 建設業 日足 時系列データ (2015年)

業種別株価指数 建設業
 
 
始値 
高値 
安値 
終値 
2015-12-301121.111121.751109.871114.65
2015-12-291098.241116.391091.301115.01
2015-12-281094.151098.071088.041095.58
2015-12-251099.071101.881089.071092.14
2015-12-241122.171122.171094.511096.14
2015-12-221106.641116.161104.421112.73
2015-12-211099.811104.001085.741098.71
2015-12-181125.651142.331104.901104.90
2015-12-171123.591134.001121.331127.51
2015-12-161092.811105.791092.711105.79
2015-12-151095.001097.621074.561075.45
2015-12-141081.161094.961075.681094.18
2015-12-111097.121104.591094.191100.97
2015-12-101101.291110.131096.561097.67
2015-12-091108.941115.821103.511106.88
2015-12-081127.241131.401113.391115.16
2015-12-071132.111137.961125.781126.39
2015-12-041124.171127.851118.551122.26
2015-12-031138.731150.511137.941142.33
2015-12-021126.341143.011125.911140.36
2015-12-011111.351124.261108.251124.26
2015-11-301120.801120.801110.721110.80
2015-11-271133.631135.441120.831122.81
2015-11-261126.451139.901125.521133.51
2015-11-251125.321125.341115.931119.29
2015-11-241117.391131.371115.281129.88
2015-11-201110.001117.691104.011117.69
2015-11-191117.891117.891106.751110.12
2015-11-181116.751121.731104.961106.60
2015-11-171115.311117.711109.851113.00
2015-11-161091.461106.151091.461101.18
2015-11-131098.181111.521095.751110.94
2015-11-121106.151113.591106.151108.44
2015-11-111092.741108.271092.211104.49
2015-11-101079.151093.831078.121091.94
2015-11-091071.621091.911071.221088.65
2015-11-061046.181067.461043.561065.71
2015-11-051034.101047.501029.911041.06
2015-11-041074.471074.471030.091031.31
2015-11-021075.451077.391060.901061.43
2015-10-301079.301097.041076.501089.88
2015-10-291083.781085.901074.341079.07
2015-10-281074.211081.721070.751078.22
2015-10-271082.901085.331072.491073.55
2015-10-261092.031092.031082.321083.60
2015-10-231090.101092.751079.741081.16
2015-10-221085.041087.651067.561070.95
2015-10-211066.491087.401065.961085.76
2015-10-201090.321090.321063.721068.58
2015-10-191084.541094.701077.061086.36
2015-10-161092.971099.151076.261079.02
2015-10-151068.381089.531061.781085.81
2015-10-141086.951092.411066.911069.04
2015-10-131087.081104.821087.081092.21
2015-10-091053.551089.271044.161089.18
2015-10-081040.381049.221035.271043.96
2015-10-071042.841046.271027.501045.30
2015-10-061050.251050.781039.141041.13
2015-10-051037.541040.341026.691034.99
2015-10-021025.541038.571021.131028.97
2015-10-011029.981032.161014.991028.13
2015-09-301017.891029.961008.981024.43
2015-09-291020.671026.371000.491003.88
2015-09-281029.531046.861022.521039.12
2015-09-251009.871032.471006.431032.47
2015-09-241011.761017.261003.021003.02
2015-09-181034.531038.771025.181027.63
2015-09-171035.711046.601029.351044.88
2015-09-161038.761038.761025.191029.33
2015-09-151049.601049.901030.641030.64
2015-09-141049.511058.321039.761043.76
2015-09-111036.791050.371036.481045.47
2015-09-101009.011039.851000.291038.26
2015-09-09997.181027.90993.611027.90
2015-09-081012.071015.73973.78976.72
2015-09-071005.241016.51991.881005.41
2015-09-041035.411036.561001.971012.70
2015-09-031041.991049.491025.281026.13
2015-09-021024.701052.811015.421028.68
2015-09-011073.731075.781044.091044.09
2015-08-311072.391084.351065.641078.14
2015-08-281066.441080.541066.441075.95
2015-08-271031.771055.751030.241044.61
2015-08-26997.931018.61990.541013.56
2015-08-251000.761036.37970.41986.54
2015-08-241063.721075.441022.901022.90
2015-08-211090.881101.421085.751086.53
2015-08-201122.591132.191113.451113.56
2015-08-191142.491150.181127.411127.79
2015-08-181147.881155.341144.121149.23
2015-08-171138.931147.591136.791146.91
2015-08-141136.301141.751130.331134.58
2015-08-131128.191138.691128.181137.35
2015-08-121130.381144.771123.831131.64
2015-08-111128.051136.011122.251132.48
2015-08-101099.321119.911096.891119.89
2015-08-071085.881103.531083.901101.64
2015-08-061102.201107.981086.261086.81
2015-08-051069.381093.461069.381090.09
2015-08-041055.151066.441052.901066.34
2015-08-031062.531066.461051.461058.47
2015-07-311059.501064.111055.051064.11
2015-07-301059.211066.001056.141059.27
2015-07-291054.881057.071048.321055.89
2015-07-281042.171058.251036.341052.77
2015-07-271057.241057.371046.661050.74
2015-07-241062.761066.731061.191062.61
2015-07-231067.331068.841061.971064.03
2015-07-221067.041068.181061.411062.32
2015-07-211075.571076.291072.001075.52
2015-07-171074.401075.951068.691070.71
2015-07-161068.741074.431064.031073.67
2015-07-151064.821069.291060.601064.96
2015-07-141059.581062.331055.231059.58
2015-07-131038.481049.041036.471047.84
2015-07-101029.421041.011026.361029.53
2015-07-091011.781027.57986.881026.72
2015-07-081055.151055.151030.041030.04
2015-07-071067.241068.331059.341059.76
2015-07-061059.621065.271052.331055.19
2015-07-031077.801079.461069.631075.53
2015-07-021074.701085.861074.521079.96
2015-07-011048.631062.141047.101061.15
2015-06-301039.951046.031037.561042.84
2015-06-291039.591045.231033.641037.13
2015-06-261063.931065.021053.091059.90
2015-06-251064.841068.441062.481064.74
2015-06-241069.311070.581063.861064.55
2015-06-231065.931067.181061.751065.84
2015-06-221045.211059.401045.211059.33
2015-06-191043.201047.621041.001043.90
2015-06-181048.771049.261037.321037.32
2015-06-171048.441052.201044.251047.06
2015-06-161048.281050.931044.211047.12
2015-06-151044.281051.771043.831051.22
2015-06-121056.781057.371050.191052.49
2015-06-111046.331060.831046.331056.42
2015-06-101042.681049.081038.931038.94
2015-06-091049.821051.261040.611040.61
2015-06-081062.771064.491056.271059.30
2015-06-051056.911062.261052.941059.88
2015-06-041058.331065.031055.651065.03
2015-06-031064.801064.801058.341059.44
2015-06-021067.701068.971062.331065.25
2015-06-011055.291069.631055.291069.03
2015-05-291056.761063.721056.761059.97
2015-05-281059.071059.741053.511056.51
2015-05-271048.021055.431046.421053.41
2015-05-261046.861050.301045.391048.78
2015-05-251048.481050.411045.551048.51
2015-05-221042.371046.741040.051046.74
2015-05-211043.221049.361043.221044.36
2015-05-201044.031049.471039.091046.08
2015-05-191032.541038.791032.541036.57
2015-05-181024.951030.221023.061030.22
2015-05-151023.401027.781017.741022.96
2015-05-141016.281024.141015.861021.91
2015-05-131007.491020.041005.941017.65
2015-05-121005.431011.341003.701011.08
2015-05-111009.171012.571004.661004.66
2015-05-08995.031001.50993.12999.30
2015-05-07994.35999.18990.49993.82
2015-05-011003.841007.47994.591000.85
2015-04-301010.921012.631001.171008.17
2015-04-281015.981021.971014.071015.62
2015-04-271019.791019.791012.441015.37
2015-04-241015.291016.801012.631016.11
2015-04-231016.211019.261012.851017.68
2015-04-221006.331016.501006.051015.05
2015-04-211000.651005.67999.041005.67
2015-04-20995.461001.80990.24998.24
2015-04-171011.511014.581005.151005.15
2015-04-161008.361014.331002.111014.33
2015-04-151002.271009.66999.051007.29
2015-04-14995.431001.50993.241001.50
2015-04-13992.94994.78987.69993.63
2015-04-10988.20990.91983.74988.36
2015-04-09982.81985.93979.99985.93
2015-04-08979.65987.35978.01983.10
2015-04-07967.10975.21967.10972.51
2015-04-06958.32962.84956.21961.63
2015-04-03959.12966.08957.58966.08
2015-04-02951.20965.03949.73959.32
2015-04-01954.07956.21942.25950.08
2015-03-31968.19973.55957.52957.52
2015-03-30956.26958.95950.08956.67
2015-03-27962.36974.56952.64960.67
2015-03-26968.11970.32960.55967.92
2015-03-25969.40975.21964.43973.14
2015-03-24960.49968.19958.52967.59
2015-03-23965.23966.92961.19964.49
2015-03-20960.57962.63957.74962.37
2015-03-19965.80966.75956.75961.43
2015-03-18967.31970.51962.34967.96
2015-03-17968.02969.38962.38966.88
2015-03-16962.56965.31959.05962.18
2015-03-13961.92964.16956.87961.70
2015-03-12948.44957.69947.42955.75
2015-03-11932.58948.73932.58945.36
2015-03-10942.83943.25929.99935.89
2015-03-09945.07945.76938.70940.32
2015-03-06946.29947.55942.61947.55
2015-03-05947.52948.75941.02943.01
2015-03-04951.02951.91941.57949.61
2015-03-03956.58961.29951.05956.17
2015-03-02955.04958.49952.04953.43
2015-02-27960.45963.91951.16955.13
2015-02-26953.57959.13953.37959.13
2015-02-25955.84959.64950.84956.35
2015-02-24950.83953.20948.22952.42
2015-02-23957.23959.90947.11953.43
2015-02-20941.74951.28936.79950.76
2015-02-19936.42941.48936.16940.56
2015-02-18938.27943.38933.58936.23
2015-02-17926.17934.85925.58934.16
2015-02-16923.05926.02920.58923.68
2015-02-13911.07918.58910.19915.80
2015-02-12912.45918.16907.54908.50
2015-02-10903.31903.75897.79901.40
2015-02-09912.12912.46900.54903.45
2015-02-06907.82908.18903.43904.40
2015-02-05902.10905.04894.74897.65
2015-02-04903.73911.76902.07905.70
2015-02-03903.53906.42891.47895.02
2015-02-02904.49904.99898.86900.72
2015-01-30925.72926.06912.72913.01
2015-01-29919.39923.45914.75916.21
2015-01-28918.93927.55918.53925.63
2015-01-27920.30927.14917.73927.09
2015-01-26909.21915.82909.12915.82
2015-01-23920.14920.37912.25916.44
2015-01-22917.61917.61907.93913.53
2015-01-21920.71920.89911.85917.62
2015-01-20915.33924.39914.50924.39
2015-01-19916.93918.85906.49913.81
2015-01-16905.36912.41898.70912.20
2015-01-15901.42921.74901.42920.25
2015-01-14901.05904.73894.07895.08
2015-01-13902.45905.30894.27905.30
2015-01-09922.58922.58911.23914.26
2015-01-08917.61921.37913.15917.31
2015-01-07907.26914.46907.26908.06
2015-01-06919.02922.41911.04911.04
2015-01-05934.32939.62928.26935.42

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