業種別株価指数 食料品 日足 時系列データ (2012年)

業種別株価指数 食料品
 
 
始値 
高値 
安値 
終値 
2012-12-28913.31914.08907.41910.21
2012-12-27910.37914.83907.79911.06
2012-12-26908.06908.81900.28908.77
2012-12-25912.63914.68908.01909.88
2012-12-21915.64917.21905.02905.19
2012-12-20909.47914.93907.78910.01
2012-12-19900.74908.84896.94908.84
2012-12-18890.95898.78890.95897.65
2012-12-17908.58908.58894.49895.32
2012-12-14900.63905.91898.30898.52
2012-12-13906.95907.71895.57899.11
2012-12-12909.57909.81903.01903.95
2012-12-11907.37909.83906.26906.43
2012-12-10914.14914.14906.51908.59
2012-12-07915.36917.65912.40912.96
2012-12-06910.77913.51908.63912.98
2012-12-05899.10910.23897.55905.63
2012-12-04902.20909.30897.59904.10
2012-12-03904.01904.80897.86898.68
2012-11-30907.11910.69901.72907.31
2012-11-29895.25904.55894.56902.56
2012-11-28896.13902.56892.77892.77
2012-11-27896.10903.20895.37895.96
2012-11-26890.19896.26885.30890.84
2012-11-22892.87892.87882.71884.33
2012-11-21881.45885.11876.92885.11
2012-11-20880.86880.90874.67878.07
2012-11-19866.47884.20866.47880.56
2012-11-16847.16855.45841.60855.45
2012-11-15856.60856.60846.81848.06
2012-11-14850.33858.18848.37856.41
2012-11-13858.53859.57849.62852.62
2012-11-12860.14860.93857.14857.25
2012-11-09865.17871.52861.55866.14
2012-11-08876.77877.19865.60869.27
2012-11-07893.77893.77877.12881.25
2012-11-06888.72894.06885.22891.71
2012-11-05878.93889.44878.84884.57
2012-11-02879.43886.22878.33879.84
2012-11-01876.93881.24874.16875.53
2012-10-31873.50876.98867.67868.64
2012-10-30893.61895.56878.43878.43
2012-10-29890.09892.73887.39890.87
2012-10-26893.17897.77889.23889.23
2012-10-25888.71892.04887.29892.04
2012-10-24886.32891.91885.62887.80
2012-10-23889.78892.31887.34888.16
2012-10-22883.53890.10879.75887.05
2012-10-19890.47893.46887.54889.99
2012-10-18896.19900.58892.82900.07
2012-10-17886.60897.20884.37892.38
2012-10-16886.29887.00878.04885.78
2012-10-15881.88887.50880.15886.97
2012-10-12875.56885.74872.96882.70
2012-10-11863.95868.62859.71864.41
2012-10-10870.21871.18859.91862.30
2012-10-09881.87885.81878.85878.85
2012-10-05883.56891.06883.16887.32
2012-10-04885.41886.88879.00880.82
2012-10-03883.06884.17877.42878.27
2012-10-02886.38886.38881.81883.26
2012-10-01887.82887.82882.39886.54
2012-09-28894.96898.59889.40896.60
2012-09-27881.80896.96881.80895.08
2012-09-26883.63890.02882.85888.62
2012-09-25886.74894.81885.69894.81
2012-09-24880.47888.55880.47888.48
2012-09-21872.87886.54872.87882.74
2012-09-20869.29876.83867.46868.04
2012-09-19869.83876.32868.24869.27
2012-09-18866.90868.48859.78862.84
2012-09-14862.84863.19854.59858.00
2012-09-13863.37864.38854.95857.43
2012-09-12858.30866.34857.51866.34
2012-09-11849.61855.09846.97852.73
2012-09-10858.51859.86848.19849.60
2012-09-07868.30868.78854.45860.73
2012-09-06860.96867.41860.04867.41
2012-09-05860.02867.03859.26861.63
2012-09-04873.70875.28860.94863.73
2012-09-03883.85884.53875.84876.12
2012-08-31883.97888.57878.13878.13
2012-08-30889.99892.26887.90891.67
2012-08-29884.02885.59881.57885.55
2012-08-28881.36883.97875.94877.47
2012-08-27875.37881.22873.48873.84
2012-08-24874.09875.47871.82872.85
2012-08-23878.18881.13874.56880.58
2012-08-22878.51884.93874.74880.62
2012-08-21884.24891.21881.34882.51
2012-08-20883.84889.86882.06886.01
2012-08-17895.13895.70884.23887.17
2012-08-16886.42897.80886.42897.80
2012-08-15888.62889.74877.05878.39
2012-08-14878.82892.59878.82891.91
2012-08-13871.62876.40870.59875.92
2012-08-10873.44877.11872.57873.37
2012-08-09874.98881.46870.98881.46
2012-08-08870.98876.89869.35874.39
2012-08-07865.95869.83865.37868.68
2012-08-06855.58862.71854.63861.84
2012-08-03847.56850.88845.37849.22
2012-08-02859.12861.54853.89856.13
2012-08-01855.85864.85852.16863.17
2012-07-31856.27865.27856.27860.87
2012-07-30848.03859.90848.03858.57
2012-07-27849.48853.31848.37851.60
2012-07-26852.04852.61844.25852.26
2012-07-25846.92855.26844.89851.28
2012-07-24851.16853.33842.99848.97
2012-07-23853.86857.95849.49849.49
2012-07-20863.15863.30855.26855.81
2012-07-19866.00871.97864.22865.77
2012-07-18864.95870.02859.66861.66
2012-07-17857.62865.33854.24863.96
2012-07-13854.54858.78853.92855.04
2012-07-12855.43856.10848.20850.66
2012-07-11846.37855.06845.28855.06
2012-07-10855.51858.22851.56851.56
2012-07-09849.22852.64847.88851.15
2012-07-06855.10861.60849.86851.48
2012-07-05858.38861.12852.28854.80
2012-07-04866.93866.93858.57860.48
2012-07-03860.13867.65860.13867.52
2012-07-02862.91862.91850.95853.27
2012-06-29845.24860.02842.99856.98
2012-06-28842.88852.60842.88852.60
2012-06-27825.14835.34825.14835.34
2012-06-26825.94828.40821.36824.85
2012-06-25831.10831.16821.65823.00
2012-06-22830.82834.93828.55830.03
2012-06-21837.08841.11836.63838.59
2012-06-20825.30838.62823.25838.59
2012-06-19823.59826.34817.91820.27
2012-06-18827.26828.04822.07825.11
2012-06-15819.46823.03817.90819.62
2012-06-14823.79824.67820.03822.45
2012-06-13813.61822.26813.45822.26
2012-06-12807.70815.51807.11815.34
2012-06-11817.16818.10812.94814.51
2012-06-08815.11816.05804.26808.38
2012-06-07804.66814.96801.15814.96
2012-06-06804.94806.69797.99802.23
2012-06-05802.87807.09798.23804.30
2012-06-04791.85802.61789.06802.61
2012-06-01797.91800.95795.33800.01
2012-05-31799.08805.28795.18804.91
2012-05-30807.84808.77801.11803.74
2012-05-29815.48816.08808.52811.63
2012-05-28821.95824.05815.06816.23
2012-05-25805.63819.26804.79816.16
2012-05-24798.35801.33795.69799.00
2012-05-23802.74806.44795.40796.40
2012-05-22801.25801.49795.88798.41
2012-05-21796.31800.05794.37798.30
2012-05-18795.50799.49793.34794.95
2012-05-17812.68814.03800.22805.00
2012-05-16814.68815.17804.58810.07
2012-05-15811.76815.67809.32811.45
2012-05-14827.36827.72814.97816.10
2012-05-11833.95835.08825.41825.70
2012-05-10839.37839.50828.86833.82
2012-05-09844.27848.28841.50843.08
2012-05-08850.19850.24843.72846.26
2012-05-07845.60846.55842.81845.35
2012-05-02849.99855.82847.96852.59
2012-05-01850.14852.38841.86842.95
2012-04-27858.56862.65846.17849.68
2012-04-26863.96867.89862.58864.32
2012-04-25858.60859.61854.86858.86
2012-04-24852.68858.67851.20857.92
2012-04-23852.69864.31852.69855.66
2012-04-20856.79857.28850.61852.02
2012-04-19865.13865.13853.79854.52
2012-04-18867.18870.98860.84868.15
2012-04-17860.01863.90856.75862.26
2012-04-16855.53861.82853.10857.88
2012-04-13851.40859.32850.96858.53
2012-04-12852.24858.58846.39846.49
2012-04-11855.29856.50849.04850.35
2012-04-10862.04863.60856.93862.32
2012-04-09854.65861.77852.79857.06
2012-04-06860.73864.04856.49861.05
2012-04-05867.06869.82864.07865.98
2012-04-04876.73882.94869.83869.83
2012-04-03875.76876.77872.10872.65
2012-04-02877.55878.83871.66872.36
2012-03-30879.26880.01872.45875.81
2012-03-29867.46878.19867.46878.19
2012-03-28870.45871.32862.10870.78
2012-03-27867.50882.80866.98881.64
2012-03-26860.84862.84858.91858.91
2012-03-23855.79861.13855.18857.48
2012-03-22856.84861.17856.84860.85
2012-03-21855.94859.64853.46857.44
2012-03-19852.01858.91849.67857.46
2012-03-16855.70858.89850.86851.52
2012-03-15855.60860.88854.67857.73
2012-03-14856.97859.75852.70852.70
2012-03-13851.73854.93846.38846.62
2012-03-12853.15855.48848.50849.99
2012-03-09851.20854.66848.31849.34
2012-03-08832.42842.99831.92842.73
2012-03-07817.08826.24817.08825.64
2012-03-06827.06828.09819.70820.83
2012-03-05829.33833.59826.41828.67
2012-03-02830.77833.09829.11830.88
2012-03-01826.44832.82823.21828.78
2012-02-29826.57833.44822.20822.68
2012-02-28822.26827.30819.35826.74
2012-02-27823.12824.69819.43822.46
2012-02-24820.17824.28818.96820.83
2012-02-23822.80823.79815.94818.73
2012-02-22819.05824.61817.74822.52
2012-02-21815.50822.70815.45819.43
2012-02-20819.54820.08816.51818.51
2012-02-17808.66815.57807.55811.43
2012-02-16802.84807.70799.78801.44
2012-02-15799.04808.11798.31803.48
2012-02-14791.58800.51790.19799.60
2012-02-13793.78798.04791.92795.22
2012-02-10797.09797.87791.15793.28
2012-02-09792.79799.48792.79799.29
2012-02-08788.39796.78787.00789.01
2012-02-07775.58784.76775.58783.25
2012-02-06779.37780.37770.37771.97
2012-02-03772.28777.07772.25773.41
2012-02-02772.89776.10772.27775.52
2012-02-01772.13773.08765.70767.72
2012-01-31775.48778.30766.60768.17
2012-01-30772.21779.52771.15774.90
2012-01-27772.35776.84771.01774.55
2012-01-26772.13775.02768.75770.72
2012-01-25771.93776.49770.99774.38
2012-01-24771.38772.09765.39769.69
2012-01-23771.00772.05768.54770.24
2012-01-20775.72780.18773.13773.70
2012-01-19773.22775.83768.42768.56
2012-01-18783.61783.61775.32776.92
2012-01-17780.79786.32780.64784.17
2012-01-16774.88776.54771.61776.01
2012-01-13785.71786.39777.10779.77
2012-01-12780.22782.00779.18779.46
2012-01-11775.58781.75775.58781.75
2012-01-10770.21775.87770.21773.42
2012-01-06766.74767.48761.69765.45
2012-01-05770.35772.18765.12765.12
2012-01-04770.09776.20769.73774.35

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