業種別株価指数 食料品 日足 時系列データ

業種別株価指数 食料品
 
 
始値 
高値 
安値 
終値 
2017-10-192054.852056.852045.892048.27
2017-10-182042.392054.152040.332049.53
2017-10-172050.152050.722041.212043.76
2017-10-162033.572055.642032.332045.65
2017-10-132009.192034.412009.152027.31
2017-10-122013.632018.062011.452011.69
2017-10-111995.082007.771995.082005.40
2017-10-101971.421996.351971.421992.78
2017-10-061990.121991.141977.051980.65
2017-10-051977.981999.721975.161989.88
2017-10-041960.231970.381955.921967.67
2017-10-031952.121960.191948.871957.77
2017-10-021952.621953.661945.321948.44
2017-09-291942.751948.411940.011947.15
2017-09-281940.691948.591935.221947.07
2017-09-271946.471948.241937.581945.42
2017-09-261949.651951.191944.151950.78
2017-09-251942.011944.741935.431943.39
2017-09-221934.411940.371931.821936.47
2017-09-211941.181945.521932.101933.16
2017-09-201946.461950.121939.671940.34
2017-09-191944.121953.301940.601951.43
2017-09-151936.311939.011928.521935.71
2017-09-141936.501943.661930.491932.77
2017-09-131945.581946.621936.961938.98
2017-09-121927.251939.821923.181939.05
2017-09-111914.081924.511908.961918.99
2017-09-081915.851916.991904.111908.35
2017-09-071929.931941.281925.881929.52
2017-09-061914.601929.861906.351925.94
2017-09-051924.051925.971910.131912.29
2017-09-041944.811944.931922.961925.79
2017-09-011956.521957.521942.151947.18
2017-08-311944.451951.671940.811947.89
2017-08-301934.121945.701930.261944.49
2017-08-291919.011927.031915.121924.93
2017-08-281918.241922.881912.191922.36
2017-08-251916.081920.261904.981914.50
2017-08-241927.081928.411922.041924.59
2017-08-231938.381944.881927.321932.88
2017-08-221930.881932.751923.701925.67
2017-08-211945.861948.261932.581935.31
2017-08-181928.201946.471928.201942.77
2017-08-171952.291953.261942.261942.30
2017-08-161957.731961.861952.191956.97
2017-08-151942.081960.301938.651953.49
2017-08-141945.171948.311931.151940.70
2017-08-101942.121949.421937.791948.48
2017-08-091952.121952.121926.681940.17
2017-08-081949.841952.941943.771949.74
2017-08-071940.561949.621935.691947.93
2017-08-041953.261953.261935.121943.21
2017-08-031961.771961.771951.671960.29
2017-08-021960.331963.201948.761959.97
2017-08-011929.241960.811928.361958.25
2017-07-311956.001957.241937.901937.90
2017-07-281967.241976.531963.661973.06
2017-07-271941.621971.291941.211958.72
2017-07-261956.661956.661940.011941.30
2017-07-251943.931955.841943.681948.46
2017-07-241951.551952.921939.421950.29
2017-07-211952.011960.081950.531955.82
2017-07-201957.381966.701954.001964.57
2017-07-191938.781962.381938.781953.32
2017-07-181953.571954.961935.851941.75
2017-07-141947.771953.461944.181948.56
2017-07-131945.071950.511936.221942.34
2017-07-121948.571950.111933.631938.54
2017-07-111938.371955.511935.641953.55
2017-07-101934.811947.241930.811938.53
2017-07-071931.871939.991928.001931.57
2017-07-061940.631957.551933.941935.84
2017-07-051930.001936.461916.181934.76
2017-07-041955.691955.691932.151937.22
2017-07-031959.771968.321948.691953.02
2017-06-301959.771960.411943.501952.48
2017-06-291983.501983.581974.561981.37
2017-06-281987.571996.091979.571982.39
2017-06-272004.402014.772003.502006.88
2017-06-261993.452005.851990.652003.01
2017-06-232001.302001.301990.431994.41
2017-06-222022.802022.802010.802013.37
2017-06-212035.542038.002025.422029.07
2017-06-202034.712043.982032.602037.51
2017-06-192027.572037.762024.112032.99
2017-06-162029.742036.222020.482030.07
2017-06-152027.192039.682020.302028.21
2017-06-142025.252035.752020.952026.95
2017-06-132026.272035.872023.012026.84
2017-06-122013.812029.752006.102026.30
2017-06-092015.062020.692002.632004.66
2017-06-082031.902035.912020.892021.25
2017-06-072037.532044.402030.192034.60
2017-06-062054.232061.232039.912041.87
2017-06-052018.052049.942014.682046.01
2017-06-022031.492033.202017.602026.00
2017-06-011997.802032.791997.802032.62
2017-05-311999.732001.001988.741998.74
2017-05-302009.052011.941997.322005.76
2017-05-291998.402014.161994.992010.50
2017-05-261994.572001.661990.951995.07
2017-05-251999.812004.561993.491996.79
2017-05-242002.522007.101999.542003.49
2017-05-231979.512001.481979.511993.27
2017-05-221973.461982.151968.861980.37
2017-05-191974.501982.991964.651974.96
2017-05-181966.751978.771959.401977.52
2017-05-171960.111976.111959.691974.63
2017-05-161945.231966.791945.231959.07
2017-05-151921.511937.961921.511935.38
2017-05-121919.451922.651908.761920.66
2017-05-111907.631921.981906.711916.96
2017-05-101899.681906.151893.611904.04
2017-05-091901.671910.391899.971900.46
2017-05-081873.631900.451871.841897.89
2017-05-021855.851867.461849.311852.26
2017-05-011856.741863.471848.481853.29
2017-04-281860.821860.821846.491848.63
2017-04-271851.731866.991851.731861.61
2017-04-261854.331862.151848.061861.73
2017-04-251844.391855.611838.331853.02
2017-04-241838.971847.241835.461844.37
2017-04-211809.981825.121809.391822.25
2017-04-201814.871817.481797.951802.58
2017-04-191826.471834.981821.251824.06
2017-04-181830.351833.191817.661827.19
2017-04-171808.991834.531806.521834.10
2017-04-141823.321823.711802.481808.00
2017-04-131812.701824.291811.951817.71
2017-04-121817.841821.451804.961818.79
2017-04-111824.281833.631820.551828.16
2017-04-101845.991847.311822.811826.50
2017-04-071824.621840.051816.551831.27
2017-04-061838.001842.121809.561812.72
2017-04-051849.491858.131835.551840.06
2017-04-041848.861854.351830.491838.85
2017-04-031826.621847.611821.601841.51
2017-03-311847.421847.421814.241814.24
2017-03-301865.941869.641836.961840.40
2017-03-291862.201868.741852.651868.08
2017-03-281862.081869.351852.961867.13
2017-03-271859.031862.301844.421851.87
2017-03-241854.441873.921854.441871.25
2017-03-231847.841861.431842.261859.92
2017-03-221854.841861.371847.181847.18
2017-03-211858.231874.791854.361872.16
2017-03-171849.331855.091845.591853.92
2017-03-161848.641857.221846.671855.06
2017-03-151866.611869.201862.331866.89
2017-03-141860.221868.201858.351866.03
2017-03-131854.501866.601853.051861.49
2017-03-101839.521854.981836.411853.61
2017-03-091830.621830.621822.121824.45
2017-03-081830.541834.411821.241825.48
2017-03-071825.791836.601825.791834.28
2017-03-061820.471827.911818.571825.48
2017-03-031825.321830.751817.371821.54
2017-03-021827.611828.881816.561821.34
2017-03-011805.941816.791803.491814.93
2017-02-281803.021811.931796.961797.30
2017-02-271800.551812.791795.381804.65
2017-02-241799.801818.051797.861806.35
2017-02-231792.861801.491787.021800.83
2017-02-221794.431794.431783.721788.00
2017-02-211785.631796.401782.911795.13
2017-02-201778.861789.201772.921787.57
2017-02-171768.731783.291759.431783.29
2017-02-161767.631773.491762.931769.72
2017-02-151774.791777.291762.431763.30
2017-02-141784.061784.361757.091757.09
2017-02-131782.991789.981777.041785.18
2017-02-101766.811770.171759.911769.04
2017-02-091745.621755.061741.261752.69
2017-02-081755.291758.831739.521748.85
2017-02-071741.061746.871736.331745.75
2017-02-061771.011771.011751.281756.61
2017-02-031754.951774.811754.951763.78
2017-02-021762.361763.911747.871751.20
2017-02-011758.371767.281755.411765.28
2017-01-311747.361757.381744.961752.52
2017-01-301759.261760.931748.301760.65
2017-01-271751.101763.591750.201754.60
2017-01-261740.741749.991733.301748.34
2017-01-251753.601754.021730.451733.23
2017-01-241738.201743.861733.021735.08
2017-01-231744.701744.701731.331731.33
2017-01-201752.411765.471747.161757.21
2017-01-191745.631761.831745.631749.08
2017-01-181756.271760.221733.561743.71
2017-01-171773.441773.441748.511748.51
2017-01-161787.581792.841776.191780.05
2017-01-131782.531797.051779.551793.89
2017-01-121800.261800.261775.751779.80
2017-01-111807.621807.621794.101798.17
2017-01-101818.451823.461799.801806.55
2017-01-061815.281831.941813.641830.23
2017-01-051807.241818.701802.491814.60
2017-01-041804.451815.401799.421812.08
2016-12-301787.511799.711782.471795.05
2016-12-291789.941794.861784.831791.87
2016-12-281787.281795.481786.601791.11
2016-12-271807.131812.911801.571802.87
2016-12-261801.951811.011800.041809.05
2016-12-221800.801800.801788.831795.67
2016-12-211798.301809.041795.781796.75
2016-12-201794.561805.621791.971801.45
2016-12-191780.861792.401778.581790.70
2016-12-161784.591785.481771.381775.33
2016-12-151760.761775.351756.891769.40
2016-12-141787.391795.641765.971765.97
2016-12-131769.041791.781763.781781.56
2016-12-121731.401767.671724.671766.66
2016-12-091704.421719.811695.421714.11
2016-12-081707.001711.911699.961711.91
2016-12-071695.711697.651687.051696.05
2016-12-061714.191714.811696.101699.83
2016-12-051717.531725.011707.711711.80
2016-12-021744.181747.031713.641721.87
2016-12-011761.591774.911751.441756.56
2016-11-301749.731760.811747.571760.81
2016-11-291742.471748.251740.531748.20
2016-11-281732.361743.611728.091739.99
2016-11-251731.671733.911723.451732.36
2016-11-241739.611742.551730.651732.51
2016-11-221728.681737.001725.711732.64
2016-11-211698.531725.361698.381724.19
2016-11-181704.121705.121691.691691.69
2016-11-171691.431710.631689.741706.99
2016-11-161688.461691.881680.081688.33
2016-11-151685.081686.981668.221685.23
2016-11-141685.071689.601680.071681.26
2016-11-111710.891712.401679.101683.62
2016-11-101732.011750.301712.771720.96
2016-11-091773.691788.041691.671703.43
2016-11-081781.741782.681759.381763.51
2016-11-071778.971781.701758.521774.76
2016-11-041783.331785.451763.241771.81
2016-11-021793.631802.101789.861800.21
2016-11-011781.131798.241779.441798.24
2016-10-311781.921792.811778.301785.13
2016-10-281786.821790.191773.681784.71
2016-10-271781.311795.841780.091784.98
2016-10-261757.381780.701755.711778.94
2016-10-251758.231760.731754.081755.40
2016-10-241749.571758.841748.301757.71
2016-10-211765.441765.441745.741747.16
2016-10-201753.371763.621752.941763.62
2016-10-191752.561760.641751.161757.91
2016-10-181758.301767.251749.791758.22
2016-10-171753.161759.411748.091758.98

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