業種別株価指数 食料品 日足 時系列データ (2015年)

業種別株価指数 食料品
 
 
始値 
高値 
安値 
終値 
2015-12-301856.431875.011853.241866.40
2015-12-291823.171845.711812.781845.71
2015-12-281841.901846.221814.821831.23
2015-12-251844.331854.431835.181846.60
2015-12-241866.321867.231837.781838.93
2015-12-221861.841863.291841.551854.10
2015-12-211857.391873.451830.771866.54
2015-12-181898.251927.451856.931857.62
2015-12-171882.851907.141876.121902.87
2015-12-161823.431853.631816.561853.63
2015-12-151834.611838.921799.471799.52
2015-12-141802.551836.321800.471832.22
2015-12-111817.611838.551817.531832.47
2015-12-101818.871836.301818.871825.64
2015-12-091858.511865.351828.021832.06
2015-12-081872.281885.211859.291861.17
2015-12-071851.891879.511849.381869.63
2015-12-041841.551846.651830.891836.52
2015-12-031864.251869.671855.661867.22
2015-12-021854.061860.051848.251857.33
2015-12-011839.001854.171835.321854.17
2015-11-301866.841866.841834.851834.85
2015-11-271879.721884.531866.031869.19
2015-11-261862.751878.611862.751871.55
2015-11-251872.491874.541859.511866.11
2015-11-241877.001878.721862.031873.29
2015-11-201867.151872.941858.431872.34
2015-11-191849.901870.871843.471861.31
2015-11-181848.191855.421840.051841.10
2015-11-171847.181850.141833.721833.72
2015-11-161816.841839.281816.841833.36
2015-11-131819.791849.111819.791845.59
2015-11-121826.261838.961816.381834.72
2015-11-111821.221841.911821.221839.53
2015-11-101799.471815.951794.071814.99
2015-11-091808.251823.731804.051813.93
2015-11-061801.661814.191790.791798.11
2015-11-051757.601807.451757.151800.11
2015-11-041755.191759.921740.611740.72
2015-11-021749.341749.511719.851728.99
2015-10-301754.721783.831751.881774.09
2015-10-291767.491767.491745.261752.82
2015-10-281746.481755.041738.061754.53
2015-10-271762.561769.681750.331751.65
2015-10-261778.021778.021754.661758.54
2015-10-231742.831771.761741.691768.68
2015-10-221690.881727.731688.411712.81
2015-10-211680.681701.631667.061699.16
2015-10-201702.941702.941682.461689.21
2015-10-191698.051707.311682.561689.26
2015-10-161697.191702.131684.151693.28
2015-10-151679.951680.791661.061680.79
2015-10-141687.301689.291669.851672.31
2015-10-131692.901706.981684.121698.64
2015-10-091673.231701.101661.091701.10
2015-10-081683.361686.381651.571654.50
2015-10-071688.931696.221666.761692.56
2015-10-061686.731699.501676.211681.84
2015-10-051649.391664.741640.831663.88
2015-10-021622.881644.371618.911629.93
2015-10-011640.231642.591612.111624.83
2015-09-301645.721648.301612.461637.20
2015-09-291668.881675.561629.241634.56
2015-09-281687.141705.091677.771694.17
2015-09-251646.721703.371642.541702.53
2015-09-241645.161681.881641.641641.64
2015-09-181693.261693.781653.881653.88
2015-09-171686.641700.551684.021696.43
2015-09-161686.511686.511653.451665.76
2015-09-151655.921690.181652.621667.07
2015-09-141664.641675.151643.731643.73
2015-09-111662.131676.391654.841658.75
2015-09-101688.521688.521643.001668.19
2015-09-091661.241720.061658.621720.06
2015-09-081696.471696.471626.521629.41
2015-09-071690.211698.071664.901689.03
2015-09-041754.761754.761693.501707.88
2015-09-031757.261785.911748.661748.66
2015-09-021715.461766.011715.461731.87
2015-09-011813.411813.411738.631738.63
2015-08-311807.211821.511792.561820.23
2015-08-281801.851810.651785.701807.86
2015-08-271740.681792.551737.161769.67
2015-08-261703.541717.121685.741710.51
2015-08-251718.991763.571678.791685.73
2015-08-241804.371816.731750.641752.30
2015-08-211854.731862.461833.301836.07
2015-08-201903.791923.761878.681880.28
2015-08-191948.221948.661912.741914.82
2015-08-181959.811971.531953.641955.02
2015-08-171936.101959.901935.281959.90
2015-08-141926.801947.281924.781930.30
2015-08-131911.321935.941902.771928.87
2015-08-121940.591945.301906.221915.65
2015-08-111965.591968.081930.121944.94
2015-08-101935.911974.401932.031974.40
2015-08-071936.941946.801921.031945.70
2015-08-061942.351963.611930.371943.69
2015-08-051934.641946.131923.171931.37
2015-08-041942.861949.221921.731944.55
2015-08-031933.981953.651924.611953.65
2015-07-311923.201938.131916.261937.24
2015-07-301934.001939.771912.131921.64
2015-07-291894.531924.481893.231922.48
2015-07-281859.061901.651847.471897.13
2015-07-271893.601904.211870.551880.09
2015-07-241900.261906.871890.501904.73
2015-07-231890.331909.251889.491907.75
2015-07-221877.481885.431870.821878.45
2015-07-211883.921884.621872.561883.56
2015-07-171861.421875.191861.421872.98
2015-07-161855.431863.121847.771863.12
2015-07-151821.091845.241820.751844.08
2015-07-141835.001837.471808.911815.96
2015-07-131787.201813.511782.411811.02
2015-07-101750.341784.431746.551766.06
2015-07-091718.601739.231692.081737.71
2015-07-081784.311786.021746.161746.16
2015-07-071766.971787.151764.501781.12
2015-07-061750.551765.901745.951750.99
2015-07-031771.021780.741771.021774.40
2015-07-021783.871783.871756.921759.14
2015-07-011780.561780.561766.921771.05
2015-06-301772.751789.051772.751779.69
2015-06-291772.961786.921760.371765.09
2015-06-261806.671815.551800.991805.86
2015-06-251821.171834.881818.951818.95
2015-06-241837.941842.071826.431833.68
2015-06-231803.701823.531801.651823.53
2015-06-221795.291798.441783.951798.26
2015-06-191776.351794.021774.651790.17
2015-06-181783.231783.871760.101760.10
2015-06-171782.091797.011780.801782.81
2015-06-161755.361782.421755.361773.07
2015-06-151744.951762.311744.281760.59
2015-06-121780.891781.631759.651764.31
2015-06-111747.971775.171747.971775.17
2015-06-101739.531754.251729.271739.08
2015-06-091742.011755.251739.861739.86
2015-06-081758.861759.861750.061758.44
2015-06-051749.601766.751746.401763.35
2015-06-041764.391765.921749.631753.45
2015-06-031771.451771.451755.101759.68
2015-06-021779.651783.071771.261779.56
2015-06-011762.551785.431762.551783.95
2015-05-291770.651781.381770.651773.81
2015-05-281776.621778.541767.841776.93
2015-05-271770.391783.341764.771779.67
2015-05-261789.071798.821778.251783.19
2015-05-251785.491787.711777.861783.71
2015-05-221784.021786.171770.201783.86
2015-05-211786.051797.071781.171788.37
2015-05-201778.181783.111770.541778.26
2015-05-191755.041770.611749.851766.18
2015-05-181727.701744.351726.701744.35
2015-05-151714.081725.441709.131720.26
2015-05-141720.501728.641701.311702.97
2015-05-131709.651725.111696.671722.98
2015-05-121720.441726.121715.341722.86
2015-05-111730.921741.361719.931721.14
2015-05-081711.051720.191703.001712.50
2015-05-071708.971720.321696.721705.69
2015-05-011720.041730.241716.161722.00
2015-04-301747.021747.771701.081709.05
2015-04-281768.291776.911764.691768.45
2015-04-271772.861777.681758.381770.83
2015-04-241765.771775.841760.301771.45
2015-04-231768.651782.931767.081777.27
2015-04-221764.851774.571752.791762.21
2015-04-211729.051756.151724.581755.27
2015-04-201717.061737.911710.851728.94
2015-04-171738.861745.901725.311725.43
2015-04-161752.551765.521737.251746.15
2015-04-151756.401768.191753.301753.64
2015-04-141771.601784.321767.821770.99
2015-04-131798.731799.401772.681776.68
2015-04-101809.241809.241787.731794.57
2015-04-091788.911809.541788.821803.80
2015-04-081767.571780.331761.841778.10
2015-04-071757.361758.151740.571754.16
2015-04-061730.291751.581726.061747.26
2015-04-031709.741737.171708.771735.79
2015-04-021697.071718.221692.901707.72
2015-04-011683.131694.951672.291682.66
2015-03-311738.021739.021692.531692.53
2015-03-301712.301730.671710.851723.85
2015-03-271701.691724.081679.391700.13
2015-03-261710.081713.271695.731704.39
2015-03-251709.241720.361702.311720.36
2015-03-241703.971706.311690.451704.16
2015-03-231695.681704.191692.551703.78
2015-03-201679.041683.961671.151683.58
2015-03-191690.821693.101668.391676.59
2015-03-181684.401699.101681.921697.64
2015-03-171690.601692.851678.131685.12
2015-03-161678.761688.911678.471678.87
2015-03-131677.691685.051671.081679.12
2015-03-121656.721679.381654.271677.80
2015-03-111662.671675.821660.151663.53
2015-03-101689.811694.721662.671667.61
2015-03-091677.581689.511665.181681.95
2015-03-061653.641687.161652.371687.16
2015-03-051642.601655.751640.881654.94
2015-03-041646.351647.461628.791636.86
2015-03-031632.821644.161630.211644.13
2015-03-021629.191635.551622.671623.87
2015-02-271627.451637.191623.661625.89
2015-02-261599.771617.771598.351617.42
2015-02-251593.591604.281590.371602.64
2015-02-241592.621594.181583.421594.09
2015-02-231611.631611.911594.251598.07
2015-02-201607.991607.991593.111598.76
2015-02-191587.421604.591585.721603.22
2015-02-181581.761589.371578.071584.78
2015-02-171557.401568.161547.071565.68
2015-02-161574.771576.201560.321561.21
2015-02-131569.391574.831563.511567.48
2015-02-121565.061582.981564.211574.58
2015-02-101538.591544.621529.351542.42
2015-02-091532.431534.631523.661533.90
2015-02-061540.281541.431511.511514.57
2015-02-051535.901539.401521.231524.42
2015-02-041530.361543.421521.531528.92
2015-02-031547.051548.061504.621510.03
2015-02-021545.681548.571533.771538.23
2015-01-301579.041584.841561.481561.48
2015-01-291564.541574.631555.061557.11
2015-01-281548.791576.231548.791572.73
2015-01-271543.441557.751539.101556.29
2015-01-261501.791527.481501.791526.51
2015-01-231536.971539.181512.461518.45
2015-01-221516.541520.681505.421520.68
2015-01-211509.991513.691499.661508.39
2015-01-201476.491505.701475.821505.70
2015-01-191468.621476.221459.531474.35
2015-01-161451.371459.441436.451459.44
2015-01-151458.871475.091454.381470.78
2015-01-141454.981464.171449.081449.49
2015-01-131440.881457.681435.061457.68
2015-01-091452.791453.911440.991447.91
2015-01-081442.231455.491440.591447.76
2015-01-071419.691430.131419.351423.40
2015-01-061433.551434.771419.361419.61
2015-01-051465.691469.051449.981458.20

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