業種別株価指数 食料品 日足 時系列データ (2013年)

業種別株価指数 食料品
 
 
始値 
高値 
安値 
終値 
2013-12-301279.281279.281269.771273.34
2013-12-271268.001273.241261.361271.53
2013-12-261248.301266.081247.431265.69
2013-12-251241.411250.881241.411250.04
2013-12-241252.241252.241242.401245.29
2013-12-201261.221264.731248.561257.38
2013-12-191274.091274.741266.111270.21
2013-12-181256.701265.151253.291265.15
2013-12-171254.571256.451248.391254.39
2013-12-161265.301266.971248.191248.19
2013-12-131261.541276.291259.031268.99
2013-12-121259.181265.991258.971264.44
2013-12-111274.621275.801266.661269.97
2013-12-101269.041274.771265.581274.46
2013-12-091259.541269.221258.261269.21
2013-12-061242.231244.561235.511242.74
2013-12-051242.271248.761239.291241.79
2013-12-041253.271258.381242.531244.12
2013-12-031260.781264.481257.431260.25
2013-12-021263.531266.201253.711256.39
2013-11-291257.041257.571249.701257.57
2013-11-281256.371260.571254.571260.57
2013-11-271257.981260.151249.361253.30
2013-11-261266.821270.401260.051260.14
2013-11-251267.671275.891267.471275.01
2013-11-221279.081279.081262.981274.24
2013-11-211276.471284.381275.701283.77
2013-11-201277.901280.481271.611273.66
2013-11-191273.011274.611267.781270.98
2013-11-181274.591279.731269.201271.82
2013-11-151259.721274.721257.061271.17
2013-11-141238.011253.441233.521247.31
2013-11-131231.721233.151225.911229.98
2013-11-121227.361239.781225.521239.73
2013-11-111227.281228.561219.011226.85
2013-11-081210.241218.921207.581214.44
2013-11-071225.981228.411218.251220.07
2013-11-061212.541237.041210.401226.12
2013-11-051234.681234.991217.971224.35
2013-11-011239.231239.231220.301223.64
2013-10-311235.341238.161226.381227.39
2013-10-301223.821234.131223.001232.52
2013-10-291204.771215.591201.411212.29
2013-10-281199.801210.161198.071208.45
2013-10-251212.851216.221188.881190.24
2013-10-241205.841218.051201.931216.57
2013-10-231228.581232.471213.491213.49
2013-10-221232.821234.271227.301230.69
2013-10-211230.501238.081228.091234.54
2013-10-181222.731231.281222.731228.10
2013-10-171220.491229.141218.651224.20
2013-10-161206.331210.131195.111209.95
2013-10-151214.611217.391208.531215.08
2013-10-111216.671219.021204.231210.17
2013-10-101186.231203.081184.381203.08
2013-10-091165.171179.431161.721179.43
2013-10-081177.141177.141164.881169.66
2013-10-071188.081191.171179.461182.20
2013-10-041189.431196.701185.661189.94
2013-10-031199.771205.991193.711195.95
2013-10-021218.051218.851191.531196.16
2013-10-011219.481222.511210.991212.31
2013-09-301212.231222.541209.351213.19
2013-09-271228.081229.021219.301223.06
2013-09-261206.681227.661199.221227.66
2013-09-251219.421224.451211.911219.99
2013-09-241214.951223.101213.551220.79
2013-09-201226.801228.741218.601221.28
2013-09-191209.961219.471206.551219.47
2013-09-181193.431202.871189.271197.37
2013-09-171204.011205.211187.691187.72
2013-09-131195.921201.191184.291199.22
2013-09-121202.961204.471196.191198.73
2013-09-111208.861213.441198.991200.35
2013-09-101190.741197.261185.501196.27
2013-09-091187.811190.001179.611183.67
2013-09-061186.901190.311160.221164.47
2013-09-051182.541183.671174.701179.70
2013-09-041183.511188.681177.491188.68
2013-09-031180.381194.471179.911194.47
2013-09-021157.961173.011157.961168.97
2013-08-301175.631175.631147.231150.63
2013-08-291163.401168.711159.111166.91
2013-08-281170.811173.831156.091167.11
2013-08-271191.191193.661182.391183.99
2013-08-261193.821194.231184.181188.82
2013-08-231193.951201.571188.771192.39
2013-08-221174.241182.911171.381176.28
2013-08-211182.631185.791164.851175.37
2013-08-201191.041198.181174.441174.54
2013-08-191194.991202.461194.991201.76
2013-08-161187.011198.501185.681194.60
2013-08-151208.831216.961202.641204.46
2013-08-141217.411228.801212.971228.19
2013-08-131195.941209.501195.941207.00
2013-08-121177.171187.061174.101178.98
2013-08-091188.101194.721176.691188.54
2013-08-081202.341218.651183.711185.68
2013-08-071233.731234.871207.351207.35
2013-08-061238.961251.101223.121251.10
2013-08-051233.071240.601227.371234.88
2013-08-021215.041243.211213.251243.21
2013-08-011196.121205.801192.421205.42
2013-07-311212.501214.051188.711188.71
2013-07-301199.481216.871197.491214.92
2013-07-291216.631219.921191.491192.16
2013-07-261245.131249.881230.351233.04
2013-07-251268.991270.351253.691259.17
2013-07-241274.691277.571263.331264.73
2013-07-231261.691276.001260.341272.60
2013-07-221273.551274.211254.431261.54
2013-07-191275.981276.271251.241257.63
2013-07-181257.241268.731256.901268.73
2013-07-171257.981258.781248.411257.57
2013-07-161268.351270.761262.261267.70
2013-07-121255.661267.901255.661264.97
2013-07-111256.021262.041246.761254.42
2013-07-101265.071269.041252.191257.03
2013-07-091251.861259.781243.021258.49
2013-07-081259.251260.271239.441239.44
2013-07-051248.861251.851240.751249.38
2013-07-041227.891250.821227.761245.01
2013-07-031248.731248.731235.441241.56
2013-07-021252.111254.681235.781250.76
2013-07-011223.841243.031223.181241.71
2013-06-281198.361224.371197.861212.76
2013-06-271159.731181.401156.471181.40
2013-06-261182.091186.001149.211150.26
2013-06-251181.211187.241157.401168.19
2013-06-241203.121208.931178.061180.97
2013-06-211171.341188.521140.901187.51
2013-06-201183.821195.811174.871193.29
2013-06-191196.571203.321180.671192.74
2013-06-181187.661192.221175.871184.69
2013-06-171148.401185.141147.961182.76
2013-06-141143.761163.641138.641140.03
2013-06-131167.591171.991121.571122.00
2013-06-121174.771191.111164.371187.73
2013-06-111209.311221.641190.931193.08
2013-06-101171.441199.411170.751199.41
2013-06-071142.601165.211135.751146.45
2013-06-061163.731189.631157.821163.00
2013-06-051208.581228.321175.971175.97
2013-06-041182.111207.321175.981202.97
2013-06-031191.621204.151181.681181.68
2013-05-311223.821234.861209.561211.93
2013-05-301239.841240.201197.741203.47
2013-05-291254.251272.541244.361257.68
2013-05-281224.391250.571217.061241.49
2013-05-271259.591260.191226.441237.84
2013-05-241252.251285.231221.001258.07
2013-05-231311.271322.221242.501242.50
2013-05-221308.691316.961306.251310.97
2013-05-211319.251319.251302.581308.96
2013-05-201335.141339.011327.131332.21
2013-05-171325.261329.681317.261320.06
2013-05-161346.091346.411318.611328.62
2013-05-151313.751339.431313.501338.21
2013-05-141299.341305.611295.131298.13
2013-05-131301.221302.521285.101294.39
2013-05-101286.771301.461283.931296.35
2013-05-091291.321291.321265.211266.31
2013-05-081276.431290.291273.361285.69
2013-05-071267.871282.251267.681277.57
2013-05-021261.341265.041240.181244.22
2013-05-011259.461259.911242.111253.99
2013-04-301239.671265.591239.621256.55
2013-04-261253.181262.351234.601241.13
2013-04-251242.451246.501238.491244.56
2013-04-241219.531237.561218.151236.19
2013-04-231203.271212.171201.641210.06
2013-04-221209.051214.901199.711203.46
2013-04-191185.271194.031176.751190.10
2013-04-181202.911202.911187.651189.15
2013-04-171215.821218.971207.381213.56
2013-04-161192.711216.621188.961213.97
2013-04-151217.651222.421207.831214.65
2013-04-121218.311218.311206.061214.42
2013-04-111213.391227.321213.391227.32
2013-04-101180.431202.001179.671198.83
2013-04-091180.021181.781169.571177.36
2013-04-081172.981185.561162.081176.22
2013-04-051161.381165.561148.361153.39
2013-04-041105.621137.211097.791137.21
2013-04-031087.621108.141085.811108.14
2013-04-021090.661090.661054.601079.70
2013-04-011120.751121.461090.271090.99
2013-03-291130.191130.381118.731128.43
2013-03-281124.151128.101117.551124.94
2013-03-271120.821126.031115.801125.71
2013-03-261115.951129.901115.851127.40
2013-03-251119.161123.331114.261118.95
2013-03-221122.181122.791106.381106.38
2013-03-211122.041128.711119.001126.90
2013-03-191114.311119.971109.941113.61
2013-03-181114.881114.881098.831099.21
2013-03-151113.461125.891110.621124.95
2013-03-141126.471126.841114.381117.30
2013-03-131105.381121.961102.951121.96
2013-03-121105.051105.711100.341100.56
2013-03-111119.191119.191107.131109.89
2013-03-081114.421122.461114.421118.87
2013-03-071116.091131.001109.921113.52
2013-03-061094.571103.511092.321102.74
2013-03-051104.231104.231092.631093.71
2013-03-041093.511102.251089.251098.88
2013-03-011063.861089.901058.971086.17
2013-02-281059.771067.511056.431066.32
2013-02-271057.391062.951052.531055.90
2013-02-261048.991060.351042.081056.56
2013-02-251053.351061.321052.131058.27
2013-02-221036.061044.761031.861043.75
2013-02-211040.751045.741029.191030.39
2013-02-201037.481044.591025.801044.17
2013-02-191025.731038.121025.731036.71
2013-02-181015.911030.441015.911029.33
2013-02-151016.991017.821002.691008.14
2013-02-141017.231026.731012.041021.82
2013-02-131010.281021.081009.961017.60
2013-02-121025.811034.481015.681015.80
2013-02-081014.991029.741014.351016.25
2013-02-071037.481041.161027.561029.46
2013-02-061027.031046.621026.901046.28
2013-02-051014.331016.581010.881012.73
2013-02-041015.541028.501014.641015.79
2013-02-011008.871020.801006.801016.78
2013-01-311010.341010.34995.351003.24
2013-01-30997.061012.27996.121010.47
2013-01-29979.48995.76977.55994.68
2013-01-28993.78993.78981.54981.54
2013-01-25970.94988.80970.04988.80
2013-01-24946.11960.19945.38959.81
2013-01-23952.07959.60949.38954.88
2013-01-22963.24971.71950.61958.74
2013-01-21969.17973.44959.76959.76
2013-01-18971.61975.24968.37971.42
2013-01-17957.72960.76954.57960.76
2013-01-16955.31958.41951.59952.42
2013-01-15952.48962.97951.11957.07
2013-01-11946.57950.23942.30948.22
2013-01-10938.22944.34933.63943.33
2013-01-09937.48941.16931.95936.29
2013-01-08941.10950.06939.71943.61
2013-01-07931.86941.87930.06938.09
2013-01-04923.70929.72920.78928.79

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