業種別株価指数 食料品 日足 時系列データ (2014年)

業種別株価指数 食料品
 
 
始値 
高値 
安値 
終値 
2014-12-301487.001487.581475.391476.07
2014-12-291494.671496.581475.391486.69
2014-12-261502.571503.401488.421493.15
2014-12-251508.281514.741501.371514.35
2014-12-241497.001505.671490.521505.67
2014-12-221492.651494.211481.711487.79
2014-12-191474.541488.061473.051488.06
2014-12-181430.471454.151430.471450.10
2014-12-171428.321429.811404.301404.30
2014-12-161463.211465.671440.911441.23
2014-12-151462.671483.551462.671479.32
2014-12-121477.471492.191475.281480.97
2014-12-111487.231492.131476.061485.10
2014-12-101513.361517.971490.491497.60
2014-12-091519.891532.381518.621529.69
2014-12-081530.021530.021519.801526.57
2014-12-051514.281518.141509.431517.66
2014-12-041537.551539.361518.601520.82
2014-12-031526.171528.991515.791522.97
2014-12-021516.461520.641514.451519.14
2014-12-011522.131535.021519.821530.34
2014-11-281511.171518.271507.471516.03
2014-11-271513.471517.251501.671508.24
2014-11-261522.481529.341518.671520.42
2014-11-251552.921552.921533.471535.38
2014-11-211544.341548.511530.791548.21
2014-11-201535.491548.631532.001540.66
2014-11-191521.361530.941520.851524.91
2014-11-181503.431517.091503.241516.30
2014-11-171510.061512.111482.241488.71
2014-11-141534.471534.811506.911521.23
2014-11-131497.321520.421495.761520.38
2014-11-121514.721521.311501.211502.87
2014-11-111483.071508.471482.321503.43
2014-11-101478.701486.601472.531476.28
2014-11-071492.791494.321478.151488.74
2014-11-061492.941499.451470.781478.92
2014-11-051477.091493.561476.791490.50
2014-11-041481.131526.841478.891479.94
2014-10-311419.581463.611418.441454.78
2014-10-301409.611416.451404.681407.23
2014-10-291403.521410.281395.881407.26
2014-10-281389.941396.521383.321395.03
2014-10-271374.151385.491370.161385.12
2014-10-241369.491370.511358.071369.05
2014-10-231353.651362.811350.511356.39
2014-10-221344.281361.571340.241361.14
2014-10-211342.571344.611321.231326.74
2014-10-201320.331343.531319.521340.92
2014-10-171324.191324.191292.971293.24
2014-10-161321.561327.841318.551321.82
2014-10-151337.841343.691335.151342.15
2014-10-141334.961348.591331.101333.16
2014-10-101352.901362.741352.781355.03
2014-10-091390.281392.791372.441373.23
2014-10-081379.551389.351377.351384.81
2014-10-071390.131398.331388.041389.48
2014-10-061383.551391.171374.911385.59
2014-10-031355.941369.801354.181369.80
2014-10-021377.291378.311358.061358.87
2014-10-011388.581396.711381.851384.28
2014-09-301391.701392.551379.191385.87
2014-09-291389.751392.061385.121388.29
2014-09-261376.421384.951374.431381.35
2014-09-251385.171398.041382.941398.04
2014-09-241373.441378.761371.281375.53
2014-09-221387.011387.291376.741379.68
2014-09-191382.821394.541378.211386.52
2014-09-181382.621383.001376.161379.53
2014-09-171377.561381.441376.081376.08
2014-09-161377.041379.901372.691376.95
2014-09-121371.781382.411369.851382.13
2014-09-111388.471388.471376.521378.95
2014-09-101373.061385.471373.061385.47
2014-09-091386.671386.671376.781377.98
2014-09-081387.761387.761378.911385.19
2014-09-051389.731392.961381.391382.89
2014-09-041380.031388.631379.641385.58
2014-09-031379.261381.731375.521379.37
2014-09-021372.491383.521363.821375.93
2014-09-011375.161375.961368.521372.98
2014-08-291372.021378.021369.591376.27
2014-08-281386.021386.081374.291378.89
2014-08-271396.161399.781383.941390.13
2014-08-261399.121400.341392.761393.76
2014-08-251404.941405.661399.231399.48
2014-08-221401.181403.531397.761399.60
2014-08-211392.931399.181388.741397.81
2014-08-201390.911392.631386.031387.99
2014-08-191386.281391.891381.661389.26
2014-08-181378.651379.261371.891376.92
2014-08-151374.001374.001368.771371.31
2014-08-141368.461376.151365.011375.31
2014-08-131354.601365.401352.691364.07
2014-08-121368.081368.471357.361360.20
2014-08-111343.331361.521341.211359.83
2014-08-081339.861346.391318.931319.82
2014-08-071350.291353.551341.921352.97
2014-08-061352.591352.881341.851342.30
2014-08-051371.421371.971354.231354.23
2014-08-041356.701375.251355.631370.78
2014-08-011359.251365.241355.311360.34
2014-07-311386.001386.621364.971365.07
2014-07-301376.441385.951374.961385.24
2014-07-291368.541379.741367.141377.59
2014-07-281369.251371.911364.141370.53
2014-07-251363.091369.761361.001369.50
2014-07-241366.591366.791357.431360.01
2014-07-231370.341371.971364.851366.48
2014-07-221355.731368.741355.731366.01
2014-07-181349.801351.931345.291351.93
2014-07-171366.231369.731363.721365.82
2014-07-161364.631368.711364.121365.04
2014-07-151361.511372.141361.231370.48
2014-07-141356.541359.481354.981358.14
2014-07-111345.271360.261345.271358.65
2014-07-101361.281363.981355.541355.54
2014-07-091348.341362.711348.341360.78
2014-07-081351.611359.401348.331356.28
2014-07-071359.861361.831356.661356.97
2014-07-041364.171364.171356.611358.42
2014-07-031361.641362.671355.521358.35
2014-07-021354.771359.891352.691355.30
2014-07-011344.861354.081339.351351.35
2014-06-301335.901344.821328.891344.49
2014-06-271342.051342.051320.851329.87
2014-06-261344.161346.651340.921343.33
2014-06-251343.521347.731341.331341.33
2014-06-241337.761353.721337.001348.95
2014-06-231343.831344.881334.301338.65
2014-06-201344.111347.161337.901340.00
2014-06-191330.301346.701329.701346.54
2014-06-181328.151330.111326.281327.53
2014-06-171322.121333.601320.111330.74
2014-06-161325.121328.451319.271323.44
2014-06-131321.031333.471318.741332.33
2014-06-121320.971329.511319.881327.94
2014-06-111313.821323.481313.821322.65
2014-06-101313.331320.061308.471310.51
2014-06-091317.451317.521309.371311.32
2014-06-061315.541316.421309.431312.59
2014-06-051312.481316.491308.731312.61
2014-06-041309.171309.581303.791309.32
2014-06-031311.911311.961307.711308.49
2014-06-021292.701305.241292.701303.49
2014-05-301283.811288.291281.661281.66
2014-05-291282.771287.081279.511284.95
2014-05-281276.601287.331274.111283.30
2014-05-271273.131282.471273.131273.27
2014-05-261268.841273.141264.641273.14
2014-05-231257.161263.281257.131259.99
2014-05-221243.441255.921240.321253.07
2014-05-211226.901235.371226.631231.89
2014-05-201234.551237.321227.601232.39
2014-05-191232.961240.001229.621231.29
2014-05-161242.711242.881226.591232.10
2014-05-151258.591259.061251.511258.73
2014-05-141258.791264.851258.791263.19
2014-05-131263.231268.341258.681260.91
2014-05-121247.501254.621246.611248.39
2014-05-091241.701253.851241.651247.24
2014-05-081241.481251.231241.481245.35
2014-05-071252.201252.981238.671239.81
2014-05-021251.131254.041245.431248.16
2014-05-011259.871260.071243.101251.91
2014-04-301255.751264.071254.281259.31
2014-04-281242.381251.681242.381251.14
2014-04-251242.861261.291242.531252.84
2014-04-241256.061260.031241.961245.33
2014-04-231248.391254.001244.831252.37
2014-04-221243.371249.661243.081243.08
2014-04-211241.491247.931236.901240.12
2014-04-181235.931241.301233.271241.30
2014-04-171236.171241.731233.591236.30
2014-04-161226.961241.051226.961237.25
2014-04-151219.371222.091214.141220.31
2014-04-141199.321221.881199.321209.68
2014-04-111193.671207.651193.621200.85
2014-04-101223.241232.201215.031215.03
2014-04-091211.831219.111207.411213.41
2014-04-081223.601229.871216.051220.31
2014-04-071231.901240.891227.671232.25
2014-04-041237.431242.611235.701241.53
2014-04-031229.981245.341229.981240.57
2014-04-021236.571242.171226.831226.98
2014-04-011243.991244.491228.471232.31
2014-03-311233.581239.661223.551237.77
2014-03-281205.561225.051202.911225.05
2014-03-271193.231208.151182.451204.59
2014-03-261208.561215.251197.901207.93
2014-03-251183.131199.321180.621190.32
2014-03-241177.811194.311174.441190.83
2014-03-201185.381189.071162.551162.69
2014-03-191181.131188.951172.771176.15
2014-03-181180.921183.431170.991170.99
2014-03-171168.531172.641162.751167.67
2014-03-141185.441188.081171.041171.04
2014-03-131204.931212.391204.801206.21
2014-03-121219.041221.031207.691208.45
2014-03-111232.661238.001224.671231.11
2014-03-101224.911228.301220.101226.96
2014-03-071234.951234.951220.721229.76
2014-03-061224.821234.201220.081228.61
2014-03-051229.321233.561221.941223.65
2014-03-041203.401219.181198.641215.12
2014-03-031219.261219.261198.211214.47
2014-02-281231.071232.601218.181229.95
2014-02-271233.641240.701226.081233.92
2014-02-261235.351243.171233.911239.69
2014-02-251233.461244.061233.461243.52
2014-02-241231.491242.201216.021235.11
2014-02-211210.631232.621210.281230.94
2014-02-201208.061212.211194.761197.86
2014-02-191217.511223.961215.451219.69
2014-02-181207.561222.631205.431220.55
2014-02-171201.771205.221187.031200.24
2014-02-141218.731221.071187.521193.96
2014-02-131225.271226.951213.361218.16
2014-02-121221.901234.941220.151234.66
2014-02-101207.151216.931205.571216.07
2014-02-071180.741195.501179.061193.72
2014-02-061184.481188.971167.021167.33
2014-02-051173.711180.671157.291179.39
2014-02-041182.621183.891159.161161.83
2014-02-031214.851216.191201.171203.55
2014-01-311211.201223.111207.601214.92
2014-01-301203.891203.891187.451197.77
2014-01-291210.371225.381209.821225.38
2014-01-281209.491209.491193.001193.00
2014-01-271198.091200.591188.341196.62
2014-01-241230.561232.751219.641223.40
2014-01-231256.591258.921244.331245.20
2014-01-221248.601253.661240.561250.38
2014-01-211242.091254.411239.681248.80
2014-01-201235.151238.521232.611236.43
2014-01-171232.791236.181228.851231.43
2014-01-161236.251243.681233.701235.73
2014-01-151216.471236.341215.201236.34
2014-01-141221.541222.451206.771207.68
2014-01-101218.291233.341217.531226.62
2014-01-091239.571243.961224.351227.04
2014-01-081253.131255.701241.581250.03
2014-01-071266.311267.621248.411251.00
2014-01-061274.591276.161262.031268.72

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