業種別株価指数 食料品 日足 時系列データ (2007年)

業種別株価指数 食料品
 
 
始値 
高値 
安値 
終値 
2007-12-281142.561142.621122.541129.18
2007-12-271150.881153.401144.421148.91
2007-12-261163.271163.271152.311153.77
2007-12-251161.951168.431160.711163.19
2007-12-211156.381168.471154.811159.80
2007-12-201152.901157.361148.641154.41
2007-12-191145.201154.511143.911146.13
2007-12-181147.631155.011140.791149.90
2007-12-171157.021164.661150.911153.48
2007-12-141156.301170.521156.301165.68
2007-12-131164.641165.191155.001155.35
2007-12-121159.761170.981154.131167.98
2007-12-111171.321179.351171.321173.83
2007-12-101166.391166.471155.011165.49
2007-12-071173.581175.131159.741159.74
2007-12-061172.291173.181157.081164.46
2007-12-051154.001165.921146.151165.71
2007-12-041141.311154.621141.311151.89
2007-12-031135.951141.791131.181136.00
2007-11-301130.711134.201122.331130.64
2007-11-291132.091139.281131.731135.03
2007-11-281119.581122.951111.181122.21
2007-11-271103.591120.621095.491112.47
2007-11-261101.631127.921099.371113.98
2007-11-221106.341118.071105.571109.53
2007-11-211116.701122.091103.801109.40
2007-11-201111.481117.261101.141117.09
2007-11-191120.131123.231113.881121.78
2007-11-161108.571131.051107.471128.54
2007-11-151115.451115.571108.121109.38
2007-11-141107.691116.381101.851113.50
2007-11-131098.791104.981093.311099.59
2007-11-121102.501106.161091.771102.32
2007-11-091118.971122.241108.571115.00
2007-11-081134.451134.901120.701128.54
2007-11-071152.501155.441146.181149.21
2007-11-061138.751148.931138.751147.51
2007-11-051147.591148.421138.521143.78
2007-11-021139.811149.701137.421142.27
2007-11-011142.781159.311142.711151.42
2007-10-311119.571140.101118.321136.24
2007-10-301115.371115.691108.701113.67
2007-10-291113.231124.101113.231118.11
2007-10-261111.441117.261108.261115.28
2007-10-251103.931112.731103.371111.11
2007-10-241109.931111.391102.361106.09
2007-10-231126.391129.211118.361119.14
2007-10-221125.391125.391103.561118.41
2007-10-191150.921152.531130.911139.89
2007-10-181149.201155.811143.331153.94
2007-10-171151.111152.381139.481146.24
2007-10-161148.111151.391143.541145.81
2007-10-151149.181156.351143.531149.05
2007-10-121142.661149.131141.261143.36
2007-10-111139.201149.161134.591145.80
2007-10-101151.651151.671136.121138.70
2007-10-091148.851155.561147.371148.57
2007-10-051129.471149.751125.881136.82
2007-10-041133.141136.651126.351126.72
2007-10-031142.491142.721131.651139.46
2007-10-021150.751153.621141.871143.14
2007-10-011135.261144.541134.871143.47
2007-09-281130.611132.491125.661132.46
2007-09-271109.831134.701109.831130.90
2007-09-261106.051109.871098.841104.45
2007-09-251096.831102.851093.491099.76
2007-09-211098.051098.051089.111094.73
2007-09-201106.711111.461096.561104.77
2007-09-191095.991115.631094.481106.48
2007-09-181099.971099.971081.181082.17
2007-09-141098.061112.541094.201104.68
2007-09-131093.841102.861091.431098.23
2007-09-121098.611101.221086.091089.69
2007-09-111087.621098.741083.851094.39
2007-09-101090.491094.561083.371089.44
2007-09-071094.421101.301092.021097.75
2007-09-061093.741101.921079.301101.92
2007-09-051113.221113.221097.621100.51
2007-09-041119.041123.441116.251118.43
2007-09-031118.441124.141115.441123.57
2007-08-311111.521118.151104.731118.15
2007-08-301111.951113.421100.761107.40
2007-08-291096.661101.051084.421100.94
2007-08-281092.891108.951092.891107.28
2007-08-271093.121105.031092.871094.39
2007-08-241086.811087.941076.251083.45
2007-08-231083.511092.001083.431090.93
2007-08-221077.621081.491072.951074.99
2007-08-211074.121085.881070.701073.02
2007-08-201067.981079.511065.401066.35
2007-08-171078.861082.351056.021056.05
2007-08-161099.201099.331069.011084.89
2007-08-151122.921125.461110.751111.72
2007-08-141129.921132.291122.121131.01
2007-08-131121.331134.561117.031131.93
2007-08-101123.571130.761110.421119.69
2007-08-091135.291149.971132.951133.18
2007-08-081120.971134.711110.581132.14
2007-08-071127.901128.261115.411119.07
2007-08-061114.011134.331110.321128.20
2007-08-031133.081133.081112.391119.26
2007-08-021129.541131.521115.411130.77
2007-08-011132.531133.501123.761126.35
2007-07-311125.451134.711123.191134.71
2007-07-301123.901123.901107.921120.70
2007-07-271136.881136.881116.701128.86
2007-07-261163.101163.291151.531151.72
2007-07-251167.951169.351163.411165.56
2007-07-241178.461180.641173.671179.11
2007-07-231185.141185.141173.091175.77
2007-07-201180.991192.181179.421187.10
2007-07-191176.681179.501173.491178.22
2007-07-181175.421175.421161.381170.30
2007-07-171181.451181.521174.291178.68
2007-07-131183.161187.041176.211177.88
2007-07-121187.891187.891170.241175.80
2007-07-111207.181207.491192.651192.99
2007-07-101207.961208.881205.901207.86
2007-07-091212.831214.061209.441211.35
2007-07-061211.441213.991206.381213.54
2007-07-051208.731217.321208.731212.32
2007-07-041204.111208.021202.971206.53
2007-07-031208.701209.581198.461200.02
2007-07-021212.021214.061207.161207.26
2007-06-291210.621210.661202.341206.87
2007-06-281198.911208.531196.511208.53
2007-06-271193.181197.971191.531192.27
2007-06-261193.591198.321190.131197.26
2007-06-251188.841195.011185.711185.71
2007-06-221199.371200.301190.531192.89
2007-06-211206.361209.501201.161204.35
2007-06-201213.871217.851208.141213.67
2007-06-191209.641213.721208.021213.04
2007-06-181212.981214.441209.121210.17
2007-06-151212.841212.861204.031208.37
2007-06-141212.801216.811209.401213.89
2007-06-131216.421219.251204.111211.28
2007-06-121215.541217.191211.221213.95
2007-06-111210.791215.861210.231214.63
2007-06-081207.021210.821201.781206.58
2007-06-071205.421211.401203.101210.58
2007-06-061216.661217.951208.031208.91
2007-06-051217.601220.331211.521218.25
2007-06-041223.551223.551215.161217.25
2007-06-011226.701230.301218.971218.97
2007-05-311217.031224.231216.911222.27
2007-05-301210.201216.811202.391208.84
2007-05-291200.151211.441199.381209.19
2007-05-281202.451206.041198.901204.71
2007-05-251207.201207.511190.241195.29
2007-05-241202.841209.031200.501207.61
2007-05-231196.191202.421196.191199.63
2007-05-221190.411195.251184.121192.92
2007-05-211191.391193.551186.901190.30
2007-05-181196.411198.711186.791188.92
2007-05-171208.221211.581195.161196.72
2007-05-161212.921215.221202.701210.69
2007-05-151226.011228.701213.201214.84
2007-05-141222.491236.951220.831232.96
2007-05-111220.031220.971208.281215.61
2007-05-101224.671227.571221.701223.99
2007-05-091218.831228.051217.501226.50
2007-05-081218.691220.271212.221219.16
2007-05-071217.451225.091216.211220.39
2007-05-021206.921212.151202.101210.34
2007-05-011210.471210.481202.881204.84
2007-04-271215.941223.551210.911215.04
2007-04-261208.721225.561208.441222.89
2007-04-251208.931208.931198.561204.94
2007-04-241201.581215.111193.751212.00
2007-04-231214.441220.031204.651208.92
2007-04-201205.181211.441202.461209.34
2007-04-191215.921215.921195.881202.04
2007-04-181207.961220.311204.101219.17
2007-04-171228.271228.271204.051210.72
2007-04-161214.971230.821214.631227.31
2007-04-131210.161214.021204.611205.72
2007-04-121211.431212.011198.961204.35
2007-04-111206.711212.881204.291211.21
2007-04-101202.461207.031199.511206.05
2007-04-091194.891208.061194.401203.90
2007-04-061192.341193.861188.001190.42
2007-04-051188.351194.691187.951193.53
2007-04-041188.541194.091186.681191.52
2007-04-031183.561187.061179.891183.56
2007-04-021178.331196.361176.311176.33
2007-03-301168.091176.851168.091171.83
2007-03-291168.161172.631158.531163.13
2007-03-281182.571186.191169.841176.00
2007-03-271184.901192.181178.191181.69
2007-03-261190.941192.221185.051191.76
2007-03-231183.551190.251182.261188.67
2007-03-221181.271184.201177.151183.70
2007-03-201173.951181.331171.201172.52
2007-03-191162.791179.461162.391178.29
2007-03-161155.181168.341149.481159.26
2007-03-151159.811164.061153.311161.26
2007-03-141159.011159.651144.251151.89
2007-03-131177.711178.861170.261174.64
2007-03-121157.171174.421156.761173.35
2007-03-091156.861156.861144.061146.06
2007-03-081143.861154.861136.931154.86
2007-03-071154.811156.271140.301143.23
2007-03-061139.601149.531133.751145.02
2007-03-051159.541159.671135.801144.43
2007-03-021185.561189.291171.511175.14
2007-03-011192.521192.521180.171191.39
2007-02-281193.001198.631172.811197.82
2007-02-271207.031212.271204.681211.98
2007-02-261214.101215.551201.431202.35
2007-02-231220.221220.221209.921214.00
2007-02-221216.681224.791215.541222.60
2007-02-211212.651217.311209.091214.93
2007-02-201217.801217.821204.541211.18
2007-02-191205.401217.511203.221214.18
2007-02-161186.681204.981183.751204.52
2007-02-151191.671191.921182.191185.51
2007-02-141192.201195.031186.471186.47
2007-02-131185.061191.931181.111189.81
2007-02-091191.541191.541182.211186.10
2007-02-081204.891205.701191.001193.45
2007-02-071201.511205.551198.771203.66
2007-02-061189.931202.891188.501200.04
2007-02-051199.301199.301184.941189.66
2007-02-021201.701204.501194.141194.93
2007-02-011188.151200.531182.291198.42
2007-01-311199.181199.671183.601188.95
2007-01-301201.751206.201199.001199.97
2007-01-291198.951204.251194.811203.81
2007-01-261193.031200.211190.811200.13
2007-01-251206.071209.701199.851201.42
2007-01-241197.481207.131197.481203.69
2007-01-231195.671198.861190.561194.81
2007-01-221190.211199.251188.201196.22
2007-01-191186.311187.001178.731181.86
2007-01-181186.401190.931182.901185.17
2007-01-171189.531196.561177.001189.93
2007-01-161195.581201.921191.771192.00
2007-01-151191.861203.771191.861199.84
2007-01-121181.601200.801177.221192.26
2007-01-111181.521190.141170.401174.52
2007-01-101203.081203.751170.731173.98
2007-01-091192.781205.181185.141200.86
2007-01-051202.611205.601188.031192.14
2007-01-041196.561211.811196.301209.04

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