業種別株価指数 食料品 日足 時系列データ (2011年)

業種別株価指数 食料品
 
 
始値 
高値 
安値 
終値 
2011-12-30766.24766.40759.23761.76
2011-12-29758.50761.97755.38761.08
2011-12-28765.31766.60761.94762.80
2011-12-27766.37768.33765.16767.95
2011-12-26767.76769.14766.33767.52
2011-12-22763.32767.64761.47763.68
2011-12-21763.78764.31760.61761.71
2011-12-20758.55760.81757.14760.75
2011-12-19755.30756.54751.70755.25
2011-12-16754.95760.19753.18757.72
2011-12-15753.20755.52751.65752.01
2011-12-14762.66763.12756.08758.28
2011-12-13761.96766.48758.81765.26
2011-12-12770.28772.92768.09770.07
2011-12-09761.10764.09759.64762.43
2011-12-08766.87768.42762.46766.34
2011-12-07757.98770.72757.98769.68
2011-12-06765.56769.79757.04757.08
2011-12-05758.26765.38757.25765.25
2011-12-02755.09756.88751.11755.56
2011-12-01765.08765.64749.84751.68
2011-11-30744.76759.03744.71758.75
2011-11-29743.41747.43740.54747.10
2011-11-28747.10747.56740.47742.99
2011-11-25748.11749.15743.00743.38
2011-11-24754.55758.61750.58751.23
2011-11-22759.15762.59755.79760.18
2011-11-21757.04768.37757.04763.90
2011-11-18756.73761.44752.63756.49
2011-11-17764.24765.16756.69763.39
2011-11-16764.56768.54763.23766.39
2011-11-15757.22763.04757.22761.97
2011-11-14761.92763.30754.47757.49
2011-11-11758.51768.53753.49756.24
2011-11-10764.49768.07752.51755.35
2011-11-09772.28777.39770.64775.88
2011-11-08763.82771.98763.33767.02
2011-11-07766.46769.65762.03763.94
2011-11-04762.59769.43760.76768.27
2011-11-02769.50769.64755.87760.08
2011-11-01779.03782.34772.43777.47
2011-10-31779.98792.80779.08779.08
2011-10-28774.85784.11772.23782.86
2011-10-27767.64768.78759.02765.32
2011-10-26773.05773.05762.02765.24
2011-10-25785.62786.11776.83777.17
2011-10-24782.85787.39782.44784.09
2011-10-21781.72782.86774.64776.69
2011-10-20783.30784.19778.44781.23
2011-10-19775.37781.64772.51780.60
2011-10-18782.59786.33773.51775.12
2011-10-17777.80785.25776.05783.07
2011-10-14769.94775.03768.88772.19
2011-10-13777.54777.65766.89773.18
2011-10-12779.68784.65775.83777.01
2011-10-11782.38790.26781.42784.67
2011-10-07784.23787.56775.41776.86
2011-10-06790.45791.40784.31786.19
2011-10-05786.50790.22782.13788.64
2011-10-04784.66787.14783.42785.27
2011-10-03781.38793.00777.31792.41
2011-09-30784.39791.68778.74790.28
2011-09-29774.96784.96774.96783.36
2011-09-28775.79793.44772.17776.22
2011-09-27770.76774.68765.23774.68
2011-09-26770.59771.76758.54766.38
2011-09-22766.20770.83763.87769.08
2011-09-21766.74771.29765.48767.65
2011-09-20758.56769.98755.71767.38
2011-09-16760.05762.12755.87758.72
2011-09-15755.14756.97750.13752.09
2011-09-14760.86760.95750.98753.33
2011-09-13758.95761.03753.04760.60
2011-09-12760.49764.39754.89756.87
2011-09-09755.75770.97755.75767.51
2011-09-08750.52759.33750.33759.33
2011-09-07745.72753.62742.12748.88
2011-09-06745.44753.78738.94739.64
2011-09-05745.99750.32743.09748.39
2011-09-02756.11756.34750.79754.83
2011-09-01752.88764.05752.67761.57
2011-08-31742.92749.52738.20748.09
2011-08-30745.42747.69742.00742.38
2011-08-29738.61745.35733.74742.38
2011-08-26737.06741.02734.57737.28
2011-08-25748.57750.49739.82740.19
2011-08-24751.89752.70744.12746.92
2011-08-23744.21753.06744.21751.39
2011-08-22740.06742.67737.64739.76
2011-08-19733.34743.63733.13740.76
2011-08-18746.43747.62742.28744.92
2011-08-17743.72748.85741.45747.21
2011-08-16748.32749.80743.11747.99
2011-08-15752.47754.84746.96750.45
2011-08-12751.99752.22737.20744.00
2011-08-11734.51748.33732.82748.33
2011-08-10737.21745.16728.55745.16
2011-08-09724.19725.48712.23724.83
2011-08-08741.03743.59735.98736.25
2011-08-05747.22748.78741.06748.07
2011-08-04759.59764.70753.99760.83
2011-08-03770.47771.90760.19763.99
2011-08-02779.60784.05777.47783.12
2011-08-01776.08785.90775.82784.90
2011-07-29772.92786.98772.21778.54
2011-07-28777.69779.96770.84773.99
2011-07-27773.29780.04771.11778.76
2011-07-26769.90776.10768.21772.29
2011-07-25767.31768.29764.70765.88
2011-07-22766.26770.70764.53767.78
2011-07-21764.09764.73757.83761.78
2011-07-20767.84768.16762.82765.21
2011-07-19771.98772.61763.50764.08
2011-07-15770.50775.93770.46775.29
2011-07-14772.87775.07769.86771.86
2011-07-13770.33777.13768.99775.52
2011-07-12769.68775.28767.03774.26
2011-07-11774.23776.53773.54775.73
2011-07-08780.63781.30776.07776.07
2011-07-07765.51777.77765.10776.25
2011-07-06765.66771.07763.97771.07
2011-07-05765.44770.71764.06765.40
2011-07-04768.78770.35764.90767.47
2011-07-01762.38765.51760.21762.29
2011-06-30758.04759.82755.21759.06
2011-06-29753.86759.29751.96759.29
2011-06-28748.20750.73744.58746.88
2011-06-27747.64749.87744.59745.28
2011-06-24745.02752.36744.16751.06
2011-06-23740.31747.67739.89743.19
2011-06-22735.47747.26735.47745.95
2011-06-21730.90734.77729.79734.46
2011-06-20730.01731.51727.46728.50
2011-06-17742.27742.33728.99730.68
2011-06-16748.55749.77740.50740.65
2011-06-15749.52752.15747.07751.69
2011-06-14739.56747.26737.84746.90
2011-06-13742.27745.05740.45744.39
2011-06-10747.76756.28747.76750.33
2011-06-09739.72745.09739.66743.70
2011-06-08739.87742.04738.29740.95
2011-06-07742.87743.83739.06742.01
2011-06-06745.84749.25743.54745.67
2011-06-03749.67751.69744.68745.14
2011-06-02745.10751.15741.88749.86
2011-06-01756.05756.05750.25752.62
2011-05-31743.53755.86743.53755.36
2011-05-30745.11746.20739.89743.25
2011-05-27744.67749.35743.61745.51
2011-05-26745.86748.63744.84745.17
2011-05-25740.49744.66739.78743.74
2011-05-24736.89744.92736.64741.84
2011-05-23742.26742.50735.88738.19
2011-05-20746.97752.83745.00745.00
2011-05-19751.53751.53744.32746.08
2011-05-18740.85752.88740.85750.00
2011-05-17741.19741.92735.40737.88
2011-05-16745.16747.24741.52744.76
2011-05-13753.37756.88745.96750.03
2011-05-12756.11758.72747.79747.83
2011-05-11766.44767.49756.11761.04
2011-05-10758.79763.89757.20763.31
2011-05-09761.40761.40752.18756.00
2011-05-06755.35764.45751.10763.54
2011-05-02757.98763.79757.09763.38
2011-04-28740.55748.51738.13748.51
2011-04-27732.83740.00732.83737.54
2011-04-26730.24730.48725.06728.73
2011-04-25733.65737.35730.26730.81
2011-04-22732.53736.78729.53732.30
2011-04-21735.55736.07731.64734.16
2011-04-20731.99736.23730.74732.01
2011-04-19726.51729.03723.22727.13
2011-04-18728.70737.45728.70732.19
2011-04-15728.27728.76724.46726.22
2011-04-14726.55727.81721.81726.93
2011-04-13725.26735.12725.26732.64
2011-04-12733.66733.66724.41728.42
2011-04-11733.81742.04731.98739.01
2011-04-08723.92737.50720.28735.20
2011-04-07724.68727.01720.56724.61
2011-04-06718.65724.04716.23718.53
2011-04-05719.42720.21713.40716.98
2011-04-04718.81719.82716.46716.46
2011-04-01724.13725.75716.65717.12
2011-03-31728.01728.12720.43726.44
2011-03-30720.20730.24718.22730.19
2011-03-29719.15723.00713.98720.97
2011-03-28730.42730.71725.11730.28
2011-03-25727.87730.79720.69729.29
2011-03-24731.22732.01719.13719.13
2011-03-23730.19731.93720.26727.89
2011-03-22720.97729.49720.04727.85
2011-03-18706.02718.37700.51710.50
2011-03-17698.55704.27682.76699.14
2011-03-16667.39713.52667.32712.82
2011-03-15728.69729.80646.29657.98
2011-03-14761.68762.07732.24742.32
2011-03-11780.45784.28777.24777.73
2011-03-10786.27792.74784.61786.47
2011-03-09784.86793.47784.63792.26
2011-03-08783.03785.46779.02781.49
2011-03-07788.38788.38778.23780.23
2011-03-04791.73794.11789.51790.81
2011-03-03781.24786.98779.71785.27
2011-03-02789.60791.85778.53778.71
2011-03-01792.02796.75790.42796.31
2011-02-28786.24789.95780.44788.13
2011-02-25779.58787.80778.00787.68
2011-02-24786.23789.02779.75780.70
2011-02-23790.83792.20786.60786.60
2011-02-22794.48797.05793.00794.31
2011-02-21793.57798.37792.82798.22
2011-02-18797.54797.54792.53794.66
2011-02-17793.83798.11792.00798.11
2011-02-16789.71792.38788.96790.23
2011-02-15789.85792.58788.47789.66
2011-02-14787.57789.22784.75788.31
2011-02-10782.89784.85781.19783.84
2011-02-09783.03785.91783.03785.74
2011-02-08781.87782.53777.61777.61
2011-02-07780.36781.78775.99777.53
2011-02-04773.24780.36773.16780.36
2011-02-03762.64765.52761.61765.26
2011-02-02764.10768.67763.04763.16
2011-02-01758.94758.94755.71758.72
2011-01-31759.28759.28753.80756.82
2011-01-28767.89769.44762.74763.55
2011-01-27767.25774.30767.25771.54
2011-01-26765.54769.61763.79767.26
2011-01-25764.88769.65761.43768.09
2011-01-24758.89760.82756.02760.66
2011-01-21766.71768.11754.37755.13
2011-01-20765.88766.98763.06765.52
2011-01-19771.39771.39767.92769.51
2011-01-18768.53773.98768.41769.75
2011-01-17773.32775.79767.48769.16
2011-01-14770.28771.49766.88766.88
2011-01-13773.70775.98771.15775.83
2011-01-12767.39770.77765.33768.23
2011-01-11763.17765.50762.32763.52
2011-01-07761.21766.92760.88764.54
2011-01-06761.44763.06758.59759.05
2011-01-05759.88760.73757.19757.85
2011-01-04758.49759.59756.54757.60

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