業種別株価指数 食料品 日足 時系列データ (2010年)

業種別株価指数 食料品
 
 
始値 
高値 
安値 
終値 
2010-12-30758.44758.70752.18752.18
2010-12-29754.68759.43753.01759.43
2010-12-28757.42757.96754.94755.58
2010-12-27758.95762.30758.50760.53
2010-12-24759.54761.31758.48759.15
2010-12-22763.54766.91762.59763.53
2010-12-21758.10765.47758.10764.73
2010-12-20754.70757.13752.80755.01
2010-12-17752.77755.39751.94753.93
2010-12-16751.27755.76751.27754.26
2010-12-15752.69753.62750.52752.69
2010-12-14755.33756.01751.87752.85
2010-12-13752.43755.48750.57754.91
2010-12-10751.88755.91747.34753.75
2010-12-09751.45753.40748.28749.87
2010-12-08749.29754.01748.29751.06
2010-12-07744.15746.29740.96746.25
2010-12-06747.76748.92743.33744.98
2010-12-03749.76753.13746.03746.79
2010-12-02750.30751.79746.49746.80
2010-12-01740.01741.64736.09739.75
2010-11-30749.90751.35740.76740.76
2010-11-29748.04754.33747.97750.90
2010-11-26749.13752.47747.59747.83
2010-11-25756.64756.64748.95748.95
2010-11-24752.98758.07749.68753.89
2010-11-22757.53760.37755.14758.96
2010-11-19756.03758.60752.52755.34
2010-11-18738.04750.73737.82750.63
2010-11-17728.46734.73727.89733.87
2010-11-16734.33736.48729.33731.15
2010-11-15733.30734.83728.39732.44
2010-11-12733.82739.91730.64730.64
2010-11-11733.22738.35732.14735.08
2010-11-10718.49731.03718.49730.95
2010-11-09717.50718.07712.68716.90
2010-11-08718.51718.83712.58717.72
2010-11-05715.09723.39715.09717.48
2010-11-04707.16711.65705.06707.27
2010-11-02697.03701.90694.53699.37
2010-11-01703.34706.33696.73698.09
2010-10-29709.71709.71697.02704.81
2010-10-28720.43722.23711.32713.76
2010-10-27724.72726.80716.05721.22
2010-10-26725.11730.35724.00724.29
2010-10-25726.03729.88723.76724.36
2010-10-22725.48730.09725.06726.74
2010-10-21721.69727.45715.47722.00
2010-10-20723.45724.44716.75722.85
2010-10-19724.24731.75723.75728.11
2010-10-18719.66727.81718.87723.65
2010-10-15723.78723.78715.03716.19
2010-10-14723.19727.22717.54723.45
2010-10-13724.13724.13716.20717.75
2010-10-12743.67743.67717.03717.54
2010-10-08753.31753.31738.40738.40
2010-10-07749.92754.69749.48754.45
2010-10-06751.73753.94750.25753.06
2010-10-05749.10752.42740.54750.43
2010-10-04757.13761.02751.36752.63
2010-10-01762.61762.61756.69757.18
2010-09-30770.38771.12757.39758.55
2010-09-29761.78771.12761.77769.46
2010-09-28763.73764.97761.47763.47
2010-09-27767.45769.41764.57769.41
2010-09-24757.22768.48755.45763.15
2010-09-22765.65767.34762.06762.06
2010-09-21771.78772.98765.92768.68
2010-09-17768.06772.08765.35768.05
2010-09-16778.16778.16764.17764.48
2010-09-15760.58777.88759.13774.45
2010-09-14760.63764.38758.95761.02
2010-09-13763.40766.23761.53761.76
2010-09-10754.08764.76753.62761.46
2010-09-09751.21752.52747.79750.97
2010-09-08743.17747.69742.11747.35
2010-09-07750.10750.27745.85748.34
2010-09-06751.45754.48746.91754.34
2010-09-03756.09756.13747.50749.59
2010-09-02755.82755.89748.81755.89
2010-09-01741.45744.66735.16744.66
2010-08-31752.69753.38740.02742.13
2010-08-30757.68768.30756.87763.16
2010-08-27742.87752.18742.32750.58
2010-08-26746.59747.33742.75747.33
2010-08-25744.72746.17740.79743.35
2010-08-24748.81750.28745.70747.72
2010-08-23752.21756.38750.25752.52
2010-08-20756.96757.65753.27753.73
2010-08-19761.90763.91760.50763.82
2010-08-18762.78764.08754.63761.24
2010-08-17750.73760.23750.66759.32
2010-08-16749.01757.95748.91757.08
2010-08-13747.34753.78745.55752.89
2010-08-12743.15749.21743.15749.21
2010-08-11757.29759.35750.24753.77
2010-08-10769.19771.23760.77764.73
2010-08-09764.55767.69762.42767.42
2010-08-06756.85771.32755.72770.07
2010-08-05759.09765.21757.56760.79
2010-08-04755.53755.57745.53749.93
2010-08-03760.22763.74757.50761.33
2010-08-02756.18761.47752.32753.03
2010-07-30767.67767.67753.41753.41
2010-07-29771.02773.10769.52770.79
2010-07-28769.12777.53769.12777.00
2010-07-27761.92763.66760.34762.27
2010-07-26768.39771.24762.40762.72
2010-07-23757.48764.88757.12764.12
2010-07-22743.81748.24742.89746.34
2010-07-21748.38749.40745.27745.27
2010-07-20739.25749.46737.95744.98
2010-07-16753.50755.94741.50743.21
2010-07-15758.00758.60753.80755.57
2010-07-14757.98764.02757.11763.35
2010-07-13754.88755.44747.66747.66
2010-07-12756.69759.46753.98753.98
2010-07-09764.80765.56756.39759.42
2010-07-08756.20761.16755.50761.16
2010-07-07747.29747.29742.07745.00
2010-07-06741.28746.84738.69746.84
2010-07-05742.89748.33741.94747.04
2010-07-02747.08748.29741.07742.61
2010-07-01748.48749.71742.60745.36
2010-06-30755.12756.03750.55752.83
2010-06-29774.16774.48761.89763.42
2010-06-28767.85771.99766.88771.28
2010-06-25768.53769.42765.55767.91
2010-06-24774.36778.33771.53776.11
2010-06-23779.72779.72776.28776.54
2010-06-22782.48786.56781.16784.49
2010-06-21784.83788.81784.63787.65
2010-06-18779.24781.94775.66781.85
2010-06-17777.55779.94776.24779.14
2010-06-16781.24783.73778.38783.16
2010-06-15772.76775.63771.32774.57
2010-06-14771.21775.23770.60772.80
2010-06-11769.27769.27762.91767.46
2010-06-10753.86761.33753.43761.03
2010-06-09746.27752.67741.92750.42
2010-06-08747.94749.73744.05747.43
2010-06-07754.50755.99751.29752.33
2010-06-04767.50770.47766.51769.02
2010-06-03763.66765.71762.39765.64
2010-06-02754.13762.88754.08755.92
2010-06-01752.80758.81749.03757.90
2010-05-31751.83757.88748.96754.44
2010-05-28757.34757.34749.78750.52
2010-05-27738.73749.72736.30748.71
2010-05-26749.26754.51742.43742.43
2010-05-25747.48748.08741.56747.71
2010-05-24759.90760.89753.05754.48
2010-05-21763.65765.06756.69758.38
2010-05-20783.10783.10777.07779.22
2010-05-19787.38787.38778.06784.98
2010-05-18797.04798.39792.71793.55
2010-05-17802.07802.07791.92794.35
2010-05-14805.32812.54802.18808.16
2010-05-13807.29813.94806.45813.40
2010-05-12802.22803.32796.46801.61
2010-05-11805.28805.35796.35797.71
2010-05-10792.07806.39789.87806.39
2010-05-07800.25800.51785.83796.93
2010-05-06816.81819.37808.36816.00
2010-04-30824.22832.65824.22830.85
2010-04-28817.76817.89809.84814.70
2010-04-27829.72830.95824.67826.14
2010-04-26827.92833.93827.64832.56
2010-04-23822.39825.69822.15825.69
2010-04-22828.82828.82821.50824.54
2010-04-21829.46832.10828.31831.20
2010-04-20831.47832.16825.24826.26
2010-04-19832.36834.58820.49827.89
2010-04-16841.85844.50839.31840.36
2010-04-15843.79846.03842.39843.85
2010-04-14840.93843.99837.33838.34
2010-04-13846.17848.04838.38841.62
2010-04-12852.81856.46849.99849.99
2010-04-09841.52845.33839.42845.19
2010-04-08843.17847.06841.14841.14
2010-04-07844.38847.32844.11845.54
2010-04-06845.68848.53842.91844.94
2010-04-05850.32850.87842.91845.39
2010-04-02852.89852.89845.01847.28
2010-04-01853.65853.65846.76852.84
2010-03-31846.08854.75844.25852.03
2010-03-30844.49847.83842.62847.02
2010-03-29847.17849.29843.46846.41
2010-03-26841.04855.84839.74855.84
2010-03-25839.62840.69835.19835.91
2010-03-24843.82845.11838.78840.67
2010-03-23843.64846.80842.68843.27
2010-03-19844.16847.89842.48847.43
2010-03-18840.11844.77839.59840.24
2010-03-17839.44842.19836.62839.37
2010-03-16832.28834.84830.67831.85
2010-03-15840.01840.73830.59833.37
2010-03-12841.92841.92836.05839.11
2010-03-11837.59840.65836.18839.20
2010-03-10832.88837.19832.66834.89
2010-03-09836.12838.29834.33834.72
2010-03-08836.59839.84833.36837.29
2010-03-05819.57828.54819.57826.81
2010-03-04816.86816.91809.64812.32
2010-03-03816.65818.90813.62817.27
2010-03-02817.12818.11813.61818.05
2010-03-01814.19819.36812.06815.83
2010-02-26812.60814.90811.36813.12
2010-02-25821.26821.26812.42814.56
2010-02-24816.32819.35813.81818.08
2010-02-23825.29826.94820.76825.45
2010-02-22823.24834.24822.80830.96
2010-02-19819.75820.10809.57811.62
2010-02-18821.08824.32817.48824.16
2010-02-17814.88820.58811.74820.47
2010-02-16812.55812.90806.33807.29
2010-02-15820.41820.67809.79809.79
2010-02-12821.04821.77816.63821.75
2010-02-10817.19823.37815.73820.49
2010-02-09811.37815.59810.12812.42
2010-02-08834.42834.42815.06815.51
2010-02-05836.46839.81831.85834.78
2010-02-04844.95849.21844.29848.91
2010-02-03839.72845.47838.67843.26
2010-02-02841.56841.56835.03839.29
2010-02-01832.49841.83828.87839.54
2010-01-29828.09832.34824.57826.46
2010-01-28829.17835.20823.99832.51
2010-01-27823.77831.12823.37825.42
2010-01-26826.16830.20820.99822.47
2010-01-25826.85829.02823.57825.24
2010-01-22841.71841.71828.33833.86
2010-01-21841.97846.94840.03845.96
2010-01-20847.66849.20834.00837.70
2010-01-19851.40852.52846.80849.72
2010-01-18856.19857.97845.33851.32
2010-01-15853.94857.64850.60857.64
2010-01-14851.01852.01845.94850.91
2010-01-13854.77865.85849.40851.14
2010-01-12853.55856.28847.61853.77
2010-01-08845.24851.86840.65846.80
2010-01-07849.72849.72841.92842.64
2010-01-06845.74850.34840.79848.33
2010-01-05850.02850.02840.10841.46
2010-01-04844.56851.19842.66845.82

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