業種別株価指数 食料品 日足 時系列データ (2009年)

業種別株価指数 食料品
 
 
始値 
高値 
安値 
終値 
2009-12-30854.32855.48836.55836.55
2009-12-29845.80849.53840.97849.49
2009-12-28843.09850.77843.09846.36
2009-12-25848.18851.07845.99847.49
2009-12-24830.76845.51830.54844.53
2009-12-22817.14827.34814.71826.11
2009-12-21816.15820.05814.74815.29
2009-12-18808.00815.49807.34814.31
2009-12-17812.64814.30808.75808.84
2009-12-16807.96817.24807.91811.04
2009-12-15800.21804.61795.17801.66
2009-12-14804.53804.53796.74802.23
2009-12-11804.65806.07799.77806.07
2009-12-10806.69810.54798.65801.37
2009-12-09812.05815.47808.28809.29
2009-12-08811.70816.81810.20815.92
2009-12-07815.27816.30808.33813.11
2009-12-04816.73819.80805.49809.28
2009-12-03792.74815.38792.41815.38
2009-12-02786.64786.88779.43786.45
2009-12-01781.59791.44780.51789.54
2009-11-30763.98782.29763.27782.29
2009-11-27763.03766.43757.00758.98
2009-11-26769.48773.80768.57770.81
2009-11-25771.08778.63768.36770.02
2009-11-24765.35767.83761.10766.91
2009-11-20768.34771.97764.52767.60
2009-11-19771.93774.66767.08772.43
2009-11-18779.67780.95771.30774.98
2009-11-17785.52785.68779.36783.95
2009-11-16781.41789.05781.41783.57
2009-11-13778.39786.23778.12783.16
2009-11-12790.05790.45779.51781.45
2009-11-11795.93800.12788.95790.51
2009-11-10796.64802.00794.08795.47
2009-11-09800.34801.52790.20791.43
2009-11-06799.23801.53794.88801.53
2009-11-05800.93801.32792.61797.28
2009-11-04809.16809.16799.30806.30
2009-11-02803.19811.36796.38811.36
2009-10-30820.95824.64806.83810.53
2009-10-29816.99818.32811.84812.98
2009-10-28823.27827.02822.67824.26
2009-10-27827.68829.70822.13826.22
2009-10-26825.33831.48824.93829.87
2009-10-23820.07827.35819.45823.40
2009-10-22819.07819.39807.83814.86
2009-10-21822.76824.49820.66824.49
2009-10-20827.48830.76821.82825.88
2009-10-19818.07823.29818.07822.27
2009-10-16814.47818.53813.70818.43
2009-10-15815.10816.47807.35810.85
2009-10-14800.84810.98800.05808.48
2009-10-13800.35803.03796.15798.96
2009-10-09801.11801.17795.13798.75
2009-10-08805.14807.13799.04801.17
2009-10-07812.74812.74801.20804.28
2009-10-06820.27820.27806.23811.12
2009-10-05812.46822.53812.46820.06
2009-10-02820.38820.61808.07811.25
2009-10-01836.36836.47826.90829.09
2009-09-30827.30841.84826.60841.84
2009-09-29832.71832.90823.75825.44
2009-09-28828.67841.99828.18832.59
2009-09-25840.94840.94829.79835.84
2009-09-24838.30857.18837.25850.12
2009-09-18829.21833.94825.91831.94
2009-09-17821.24832.34820.95832.34
2009-09-16819.55824.03813.70815.46
2009-09-15815.74818.64813.27816.81
2009-09-14823.38824.98810.60814.33
2009-09-11826.01826.01818.41822.46
2009-09-10820.60826.47819.17823.72
2009-09-09818.92819.49808.47814.11
2009-09-08819.46821.19817.25819.90
2009-09-07821.03821.81816.93817.21
2009-09-04819.86820.65814.12815.58
2009-09-03804.77820.34804.31817.43
2009-09-02809.83809.83799.72806.76
2009-09-01817.64823.35817.64819.03
2009-08-31826.00835.70815.60821.07
2009-08-28818.69822.97815.01822.97
2009-08-27819.20820.54807.68815.60
2009-08-26822.14823.10816.40821.99
2009-08-25821.13824.19816.77818.21
2009-08-24815.80830.31815.80825.17
2009-08-21806.64808.87798.68804.84
2009-08-20792.92810.57791.60808.78
2009-08-19798.00799.56790.12790.89
2009-08-18794.66799.67793.97798.10
2009-08-17810.29810.61798.63799.40
2009-08-14810.76813.85808.62813.32
2009-08-13813.93815.61809.16809.52
2009-08-12812.54817.18809.01809.01
2009-08-11814.08818.57812.88817.98
2009-08-10817.31820.15810.66813.33
2009-08-07811.86815.99808.08815.99
2009-08-06808.89816.54807.63813.46
2009-08-05807.93814.67805.72808.89
2009-08-04811.73812.37805.42807.54
2009-08-03809.59809.59802.44806.11
2009-07-31795.66808.09793.68807.20
2009-07-30792.50793.43785.38791.14
2009-07-29791.86794.27789.26791.95
2009-07-28781.62791.29780.60791.21
2009-07-27776.21781.26774.81776.22
2009-07-24775.39775.47766.50771.67
2009-07-23780.89780.89771.77772.71
2009-07-22778.04784.04776.14782.41
2009-07-21776.68782.41769.88777.18
2009-07-17769.61773.53767.72769.79
2009-07-16773.99775.50765.69766.10
2009-07-15767.32772.17765.57767.33
2009-07-14769.18772.17762.48766.80
2009-07-13757.58775.37757.42763.09
2009-07-10753.07757.56748.46756.36
2009-07-09753.75754.59744.86748.34
2009-07-08764.18766.40760.76761.01
2009-07-07761.24771.10761.24770.09
2009-07-06753.40759.34752.92756.81
2009-07-03759.66760.15748.05758.37
2009-07-02777.39777.68764.34766.70
2009-07-01784.54788.76775.75776.82
2009-06-30790.61791.87784.31789.13
2009-06-29784.20791.33780.99783.40
2009-06-26779.62784.34772.01783.22
2009-06-25774.53781.85773.41776.22
2009-06-24778.72781.49773.68773.75
2009-06-23779.20786.26774.58776.27
2009-06-22777.45795.57775.27788.70
2009-06-19775.18781.27770.86773.17
2009-06-18768.36779.95766.60776.40
2009-06-17759.07774.80759.07770.48
2009-06-16768.13770.25758.55759.47
2009-06-15764.16778.84763.66775.83
2009-06-12755.12763.85753.51760.37
2009-06-11751.38753.00749.14750.65
2009-06-10746.08755.55745.62753.77
2009-06-09736.82742.52733.93742.05
2009-06-08735.01739.27734.30735.82
2009-06-05733.69734.88727.46728.54
2009-06-04732.90732.90728.66728.66
2009-06-03740.49741.53735.51735.51
2009-06-02739.21740.02733.03738.13
2009-06-01727.70735.31726.75733.04
2009-05-29725.79728.58723.36728.28
2009-05-28735.75736.39724.71724.71
2009-05-27739.13743.84736.59741.19
2009-05-26736.75739.06727.95734.21
2009-05-25727.66738.32727.64735.56
2009-05-22716.63726.23716.63723.41
2009-05-21716.29719.59710.91718.73
2009-05-20721.07727.46716.71718.50
2009-05-19704.20717.06703.82716.00
2009-05-18702.64702.83694.26695.03
2009-05-15707.35708.77703.08706.02
2009-05-14705.98710.63703.48707.30
2009-05-13704.75715.44704.75714.80
2009-05-12702.35706.65699.40699.40
2009-05-11699.03705.69698.54704.79
2009-05-08680.90692.71680.70692.71
2009-05-07676.11681.36674.69680.07
2009-05-01678.92679.25664.10666.61
2009-04-30675.20684.49675.02679.56
2009-04-28673.72678.79670.58670.58
2009-04-27686.85688.22668.83674.31
2009-04-24689.32689.32679.32681.71
2009-04-23680.06689.45672.20687.23
2009-04-22680.13684.13676.42677.09
2009-04-21675.05678.78667.95675.76
2009-04-20694.90696.59680.21681.06
2009-04-17710.38711.40690.86693.35
2009-04-16705.77719.33703.65705.87
2009-04-15700.51704.61694.85703.58
2009-04-14705.95706.52699.49702.55
2009-04-13714.17714.39704.90706.55
2009-04-10719.43719.54706.79714.99
2009-04-09703.21712.40701.87711.84
2009-04-08702.78703.56692.70698.86
2009-04-07710.61711.92704.25707.80
2009-04-06717.54717.73706.39710.53
2009-04-03721.45721.45705.45708.92
2009-04-02711.11719.54710.10717.00
2009-04-01693.52704.13682.07702.92
2009-03-31699.05705.90688.13689.73
2009-03-30720.64725.49699.05699.40
2009-03-27722.57725.94718.74719.26
2009-03-26708.11716.41700.86714.65
2009-03-25696.38712.34695.67712.34
2009-03-24690.58697.09679.22693.75
2009-03-23673.87684.55673.35683.76
2009-03-19670.20676.01668.80671.11
2009-03-18664.34669.19656.58664.86
2009-03-17658.78667.48655.17665.15
2009-03-16651.31656.18648.26652.25
2009-03-13640.56647.03640.17645.73
2009-03-12642.44645.74633.60636.45
2009-03-11640.98654.66640.89646.71
2009-03-10640.12643.37631.77632.51
2009-03-09647.41653.16639.57642.57
2009-03-06646.23651.51636.83642.54
2009-03-05645.84658.05642.08654.49
2009-03-04633.13645.62631.05643.02
2009-03-03640.66644.68633.33639.21
2009-03-02657.90657.97643.95649.03
2009-02-27657.06668.56651.46666.40
2009-02-26656.90671.63655.13658.07
2009-02-25662.33664.51648.22655.83
2009-02-24649.81655.15646.91655.15
2009-02-23646.02658.58643.59656.27
2009-02-20656.86657.67650.61652.91
2009-02-19659.73660.79654.23656.14
2009-02-18661.82662.01653.95656.84
2009-02-17676.59677.11667.93668.51
2009-02-16680.43682.84675.30680.04
2009-02-13678.01683.31673.25677.12
2009-02-12671.11684.10667.41671.50
2009-02-10691.72698.19675.82678.97
2009-02-09702.73705.94686.48686.48
2009-02-06698.18703.99695.38697.43
2009-02-05698.93698.93689.33694.91
2009-02-04710.76710.76702.34703.89
2009-02-03727.62727.62711.96714.58
2009-02-02730.21734.65722.73730.65
2009-01-30741.29741.29726.75737.27
2009-01-29736.16747.14736.11747.14
2009-01-28740.99742.89727.13730.41
2009-01-27719.24742.69719.10737.84
2009-01-26711.33719.90705.39713.65
2009-01-23716.95717.61709.65710.92
2009-01-22714.14720.91705.94720.91
2009-01-21707.17720.38705.74713.01
2009-01-20725.09725.83710.91715.76
2009-01-19749.20749.37725.51726.51
2009-01-16734.07743.49732.30740.77
2009-01-15739.58739.59725.89727.48
2009-01-14756.48756.48747.10749.01
2009-01-13767.32767.69753.60756.39
2009-01-09776.43783.09774.27774.45
2009-01-08774.32787.25770.83771.66
2009-01-07803.50803.50772.81773.78
2009-01-06815.96815.96803.12804.10
2009-01-05825.38826.31809.91809.91

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