業種別株価指数 食料品 日足 時系列データ (2008年)

業種別株価指数 食料品
 
 
始値 
高値 
安値 
終値 
2008-12-30806.83816.39803.18816.39
2008-12-29809.71811.19799.50810.32
2008-12-26809.47812.37804.67811.27
2008-12-25804.19808.24798.92807.30
2008-12-24807.89808.62798.27804.48
2008-12-22805.05816.60805.05811.02
2008-12-19796.67812.85796.11801.41
2008-12-18800.05805.88793.12797.55
2008-12-17809.48811.81789.25802.71
2008-12-16818.28818.28801.66801.66
2008-12-15804.20824.53804.20819.06
2008-12-12814.93819.02781.70796.63
2008-12-11819.84827.27814.19827.01
2008-12-10814.64822.70810.28817.45
2008-12-09831.97838.72815.47821.35
2008-12-08812.04835.70810.64832.25
2008-12-05813.23821.96811.48813.97
2008-12-04810.64819.64805.04812.84
2008-12-03805.60816.80798.50814.90
2008-12-02811.34813.00786.08796.00
2008-12-01828.22829.06816.04823.46
2008-11-28835.77836.82828.31836.82
2008-11-27821.36837.30821.32837.30
2008-11-26820.89822.38808.37812.58
2008-11-25813.20836.35806.01832.20
2008-11-21781.69804.16774.67802.24
2008-11-20800.24805.64787.53787.53
2008-11-19808.53810.82796.68808.87
2008-11-18813.46818.87803.71809.25
2008-11-17801.54836.22795.33815.13
2008-11-14804.44821.26800.90808.12
2008-11-13796.35808.37781.12792.12
2008-11-12821.95822.07803.25808.12
2008-11-11843.40849.67818.42832.41
2008-11-10841.45860.49840.07851.11
2008-11-07826.97845.59809.80831.03
2008-11-06857.02857.77830.61836.92
2008-11-05861.68872.06850.12869.51
2008-11-04823.12855.35822.91852.55
2008-10-31830.71841.36813.17813.45
2008-10-30802.69830.80797.77828.67
2008-10-29756.59798.19756.59798.19
2008-10-28695.38751.99686.56747.31
2008-10-27740.44747.01693.68697.85
2008-10-24805.04805.04746.97748.05
2008-10-23811.82811.82774.85807.49
2008-10-22854.27857.94823.84823.84
2008-10-21879.57883.28845.50858.84
2008-10-20858.73872.02842.57870.20
2008-10-17812.55851.42811.20849.70
2008-10-16862.88862.88803.59806.36
2008-10-15842.17880.29837.31876.17
2008-10-14778.70849.44778.70844.13
2008-10-10826.26826.26759.73766.35
2008-10-09847.29861.55831.52837.82
2008-10-08903.79904.11851.00851.00
2008-10-07923.37925.41897.96916.26
2008-10-06963.69967.42933.86936.72
2008-10-03967.91981.05961.83971.11
2008-10-02982.73991.69976.30976.30
2008-10-01968.13979.44962.82978.92
2008-09-30972.47972.47948.93960.49
2008-09-29983.72996.37983.31986.15
2008-09-26982.49988.23973.38981.91
2008-09-25979.82986.70972.77985.02
2008-09-24973.98989.65973.98989.65
2008-09-221000.091003.27969.69972.64
2008-09-19999.011006.50991.07995.28
2008-09-18996.131006.50980.061000.52
2008-09-17992.201009.73991.341008.66
2008-09-161006.571007.81981.16981.16
2008-09-121036.761037.361015.661021.10
2008-09-111046.301046.611028.131029.28
2008-09-101046.121055.981045.081053.12
2008-09-091059.121060.711049.561055.02
2008-09-081063.101072.771057.631059.70
2008-09-051067.281067.391052.961052.96
2008-09-041078.811085.751076.961081.16
2008-09-031066.561085.361066.111083.53
2008-09-021062.721073.961049.481054.78
2008-09-011073.821075.391067.041069.01
2008-08-291071.471083.751071.251083.75
2008-08-281055.141061.001051.431061.00
2008-08-271041.731054.231039.311053.58
2008-08-261046.421047.981035.451043.77
2008-08-251045.671060.911045.671054.33
2008-08-221046.431046.431032.521039.41
2008-08-211048.871048.871039.341045.44
2008-08-201030.221054.081029.651052.56
2008-08-191045.491045.491030.541037.11
2008-08-181039.601064.641039.481053.57
2008-08-151036.171043.881033.611041.62
2008-08-141039.321044.641034.121038.93
2008-08-131046.801048.861031.571046.18
2008-08-121066.461066.461051.121052.15
2008-08-111069.481080.461068.871070.20
2008-08-081056.101071.031055.211069.32
2008-08-071068.931068.931052.261059.63
2008-08-061079.141080.241063.371077.16
2008-08-051077.821082.571067.541071.20
2008-08-041073.081084.071073.081076.43
2008-08-011077.681083.151068.131077.23
2008-07-311059.501078.011059.281077.23
2008-07-301036.471053.681036.471053.68
2008-07-291033.001036.071024.471035.25
2008-07-281034.031041.651034.031038.73
2008-07-251020.781035.221020.781024.08
2008-07-241014.961026.081009.571026.08
2008-07-231004.201019.251003.801011.82
2008-07-22985.69999.73984.60999.73
2008-07-18977.27983.41975.33976.06
2008-07-17972.97975.23966.67974.84
2008-07-16955.68969.89955.68967.06
2008-07-15962.27964.61953.94954.63
2008-07-14961.29971.91961.17965.06
2008-07-11965.75970.09951.26961.58
2008-07-10967.23974.86966.04968.76
2008-07-09974.50980.16966.44966.56
2008-07-08977.44984.09964.09968.70
2008-07-07981.25986.64973.46982.76
2008-07-04987.93987.93974.61979.65
2008-07-03993.28997.04986.60990.74
2008-07-021016.871016.87994.14998.89
2008-07-011018.271025.141013.951017.76
2008-06-301009.341019.921004.551014.27
2008-06-27999.181003.80992.531003.80
2008-06-261011.991018.231007.321012.71
2008-06-251008.141013.101000.711012.83
2008-06-24995.981011.33994.621010.55
2008-06-23983.721003.51975.86999.01
2008-06-201012.001012.63990.80993.20
2008-06-191020.371023.921008.701012.21
2008-06-181026.091028.481022.551025.49
2008-06-171036.521038.731028.031028.03
2008-06-161025.291036.371023.541030.91
2008-06-131010.271018.30999.481017.02
2008-06-121016.451016.451003.481008.35
2008-06-111022.661026.511016.561020.96
2008-06-101035.401038.481018.651020.98
2008-06-091026.071035.961020.811028.56
2008-06-061052.351053.081034.741034.74
2008-06-051049.481059.111045.721051.97
2008-06-041035.511049.451034.061049.21
2008-06-031044.741044.741029.441033.24
2008-06-021044.971050.741035.571048.31
2008-05-301040.551050.041039.161047.13
2008-05-291034.231047.201031.401044.91
2008-05-281042.151048.741030.281032.38
2008-05-271037.261045.331035.021042.70
2008-05-261049.871050.531032.911038.91
2008-05-231045.261066.701044.501060.39
2008-05-221039.951047.561033.321046.79
2008-05-211043.531055.051041.751046.82
2008-05-201045.871053.251042.661045.18
2008-05-191055.681060.761049.451052.81
2008-05-161061.011064.061056.201057.25
2008-05-151058.231062.351052.171058.79
2008-05-141042.361054.091041.611052.80
2008-05-131036.471042.071031.411040.50
2008-05-121013.591033.761012.771031.16
2008-05-091018.461029.371012.541012.88
2008-05-081012.941019.561012.091013.79
2008-05-071024.931026.451008.081013.44
2008-05-021033.561033.821016.511025.06
2008-05-011046.061046.871035.281035.28
2008-04-301045.271057.631045.271051.20
2008-04-281057.761059.331040.981045.52
2008-04-251040.741061.601040.211057.69
2008-04-241040.681042.921031.231036.31
2008-04-231041.731048.251039.691040.17
2008-04-221025.441045.511023.801043.42
2008-04-211041.291041.291028.351030.32
2008-04-181046.181049.191030.641039.34
2008-04-171063.491064.361036.721040.78
2008-04-161069.961070.251056.601058.15
2008-04-151060.951062.571055.501059.49
2008-04-141073.311073.311057.241061.40
2008-04-111088.411092.121082.821085.95
2008-04-101088.551089.781078.261078.67
2008-04-091093.861097.001076.401085.64
2008-04-081093.051102.951091.701093.03
2008-04-071076.961099.861076.841097.06
2008-04-041058.041079.201055.241079.20
2008-04-031059.461063.191052.061062.18
2008-04-021054.191070.081054.171064.68
2008-04-011038.561045.311031.161042.08
2008-03-311045.771049.671028.011041.81
2008-03-281042.761050.231030.091046.80
2008-03-271034.221044.491028.521044.42
2008-03-261039.171045.331030.671044.77
2008-03-251036.751041.721028.491038.25
2008-03-241050.301050.771033.701033.70
2008-03-211048.861058.781047.251056.18
2008-03-191038.551046.511026.971036.86
2008-03-181007.591023.971006.951023.97
2008-03-171018.061028.98998.571003.27
2008-03-141035.101038.861022.251025.71
2008-03-131046.761051.081030.571034.78
2008-03-121072.641075.351055.861059.83
2008-03-111064.961075.261055.301065.02
2008-03-101051.121070.461051.121065.60
2008-03-071031.921050.521027.771045.79
2008-03-061028.531055.771026.461046.27
2008-03-051020.281029.341018.091023.29
2008-03-041037.101037.101022.211023.69
2008-03-031044.691050.971031.461038.93
2008-02-291047.301060.041041.771056.73
2008-02-281064.801064.801052.171056.07
2008-02-271066.131082.961066.131075.41
2008-02-261087.521088.371047.961052.56
2008-02-251065.821086.431065.131080.20
2008-02-221067.201067.571055.671059.44
2008-02-211063.661085.381059.801078.84
2008-02-201080.311080.311051.861051.86
2008-02-191090.341093.201081.661085.08
2008-02-181082.621092.861076.771084.79
2008-02-151067.231077.571058.541077.55
2008-02-141061.601071.291059.391068.23
2008-02-131069.391071.791050.221052.02
2008-02-121072.761073.461059.371069.23
2008-02-081054.681086.351054.681075.05
2008-02-071041.251050.831030.561048.96
2008-02-061049.961057.311040.121043.45
2008-02-051045.871063.561045.871062.09
2008-02-041046.781054.491039.601045.72
2008-02-011044.071047.131029.301043.35
2008-01-311023.161056.511009.181056.51
2008-01-301037.671037.671019.981028.34
2008-01-291032.441042.841027.021038.98
2008-01-281054.561059.951023.041023.04
2008-01-251048.491061.671047.041060.72
2008-01-241041.101048.431032.461037.97
2008-01-231032.891036.551016.211034.15
2008-01-221046.051046.171018.431022.68
2008-01-211069.011072.501056.621060.69
2008-01-181065.681082.011053.851078.95
2008-01-171067.991081.881050.731081.88
2008-01-161071.141076.221062.091065.19
2008-01-151093.901100.311079.381082.68
2008-01-111099.371099.801087.871091.15
2008-01-101094.941101.981088.071097.42
2008-01-091076.121101.801074.281096.18
2008-01-081065.741085.601061.851085.07
2008-01-071075.391082.251067.881071.85
2008-01-041126.621127.611077.441084.14

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