業種別株価指数 輸送用機器 日足 時系列データ

業種別株価指数 輸送用機器
 
 
始値 
高値 
安値 
終値 
2017-08-232821.732822.862793.652798.98
2017-08-222787.832798.312783.172793.74
2017-08-212802.072802.072786.622792.05
2017-08-182787.342802.622786.492798.88
2017-08-172834.822835.442825.862826.64
2017-08-162838.252843.592825.572837.52
2017-08-152837.262862.162835.072845.86
2017-08-142818.672834.272810.512814.39
2017-08-102852.952863.332847.502853.52
2017-08-092861.942866.092829.342843.98
2017-08-082883.292887.622867.392874.09
2017-08-072877.312890.372872.962878.16
2017-08-042832.402864.532832.402846.60
2017-08-032869.152870.512837.742846.10
2017-08-022876.402888.752864.292865.45
2017-08-012836.692860.462832.362857.55
2017-07-312825.442854.292824.742840.76
2017-07-282827.612843.392821.332828.54
2017-07-272829.062856.702823.962845.57
2017-07-262839.042849.482829.672831.90
2017-07-252811.142833.622810.212811.99
2017-07-242796.612812.852789.542804.71
2017-07-212828.712833.542824.032826.09
2017-07-202823.162846.132818.512839.00
2017-07-192826.092828.022814.792826.50
2017-07-182851.022853.532830.932844.24
2017-07-142859.222883.222859.222874.32
2017-07-132858.512861.272842.622850.48
2017-07-122844.572857.862841.152855.74
2017-07-112836.372864.222833.482862.28
2017-07-102852.102853.752837.302841.97
2017-07-072804.082843.012802.512825.36
2017-07-062828.012835.312813.002823.73
2017-07-052821.372837.762808.182837.76
2017-07-042792.522821.882788.452798.07
2017-07-032745.992772.772744.062758.41
2017-06-302733.082745.932730.412745.93
2017-06-292756.602757.652740.312749.85
2017-06-282724.462742.472724.462738.06
2017-06-272721.892733.042721.892724.42
2017-06-262711.442722.472708.232708.23
2017-06-232710.372716.522706.752710.61
2017-06-222703.752713.942701.602706.77
2017-06-212707.212712.722694.012706.20
2017-06-202718.012726.502708.742708.74
2017-06-192689.512696.712680.242691.24
2017-06-162698.642709.012687.072692.82
2017-06-152693.272709.732684.252686.58
2017-06-142730.682730.802710.332710.33
2017-06-132716.192730.412707.692715.45
2017-06-122713.152731.542710.362719.20
2017-06-092704.972728.592700.462718.93
2017-06-082746.752746.752710.042711.90
2017-06-072733.522748.292729.422742.65
2017-06-062751.462768.352737.072739.14
2017-06-052777.942782.132761.892762.86
2017-06-022767.142816.282766.422815.03
2017-06-012719.992754.702718.172747.74
2017-05-312724.402732.972717.642721.35
2017-05-302730.992736.762719.452735.08
2017-05-292731.182742.252726.492731.15
2017-05-262749.202752.082728.572728.57
2017-05-252741.682764.952741.682752.24
2017-05-242766.412767.132749.162755.15
2017-05-232742.672748.262736.412740.30
2017-05-222748.652760.192739.022751.45
2017-05-192739.152747.562726.492740.55
2017-05-182735.212745.012726.192733.53
2017-05-172770.512782.982760.682780.58
2017-05-162800.392815.542791.472802.20
2017-05-152772.092792.132772.092784.60
2017-05-122814.452817.542788.872799.28
2017-05-112817.052831.722788.862830.82
2017-05-102827.042830.612808.442812.82
2017-05-092860.222860.222812.352820.35
2017-05-082837.662866.682835.012862.79
2017-05-022789.362818.212789.362816.92
2017-05-012764.312788.862763.202783.43
2017-04-282790.992798.122767.452776.86
2017-04-272798.592809.632791.952798.92
2017-04-262775.282811.802770.782811.80
2017-04-252702.292748.532700.742744.75
2017-04-242727.202731.592701.992706.53
2017-04-212674.952693.302670.772684.96
2017-04-202625.132662.082622.072642.01
2017-04-192610.502624.112602.942613.30
2017-04-182651.832665.652627.892631.44
2017-04-172616.312625.422601.092623.11
2017-04-142622.922643.432606.052637.83
2017-04-132624.192641.302603.402634.44
2017-04-122668.682668.682642.452651.38
2017-04-112683.432701.442673.422701.44
2017-04-102702.022720.472697.512701.34
2017-04-072679.292698.982655.072671.56
2017-04-062678.882693.822658.852662.10
2017-04-052736.642743.232695.082709.25
2017-04-042757.112757.112723.622741.19
2017-04-032798.322801.232774.122784.14
2017-03-312830.012838.022784.892784.89
2017-03-302827.912838.972815.502817.26
2017-03-292849.662856.332833.022840.23
2017-03-282848.112860.762843.382859.22
2017-03-272825.292839.582817.942826.38
2017-03-242833.592864.802828.062862.08
2017-03-232826.772843.852818.172838.45
2017-03-222878.902879.602838.942838.94
2017-03-212922.132934.402910.492928.57
2017-03-172941.172945.412933.072935.90
2017-03-162943.552969.542941.712964.38
2017-03-152952.212973.322950.262972.46
2017-03-142971.762971.762961.342963.76
2017-03-132965.682978.432961.002977.63
2017-03-102968.112979.692961.582978.36
2017-03-092933.272936.222921.982934.80
2017-03-082910.032913.932895.032913.28
2017-03-072924.192931.292919.942924.46
2017-03-062918.752933.982915.732927.98
2017-03-032931.742941.902915.412927.23
2017-03-022955.432962.782927.352927.35
2017-03-012894.182916.952879.302911.99
2017-02-282898.272920.212871.082871.08
2017-02-272884.832891.122858.152877.48
2017-02-242899.642918.422899.362907.41
2017-02-232925.702925.702907.592922.27
2017-02-222937.502941.712924.242933.61
2017-02-212907.742930.192907.022928.57
2017-02-202902.082909.702883.672902.57
2017-02-172896.432904.802886.182899.48
2017-02-162938.582938.582904.672929.09
2017-02-152943.852944.992933.502938.49
2017-02-142954.422956.682917.042919.68
2017-02-132962.672964.262936.482944.70
2017-02-102878.712928.002877.212924.06
2017-02-092850.362850.362823.662833.72
2017-02-082871.142882.322857.782882.32
2017-02-072864.082871.122841.072859.39
2017-02-062906.822916.532879.132891.66
2017-02-032875.782894.642863.352876.51
2017-02-022891.622902.512860.942870.42
2017-02-012852.912903.862841.422902.62
2017-01-312915.142920.772897.712897.71
2017-01-302951.102961.792942.132959.72
2017-01-272978.782978.782958.732968.08
2017-01-262986.272988.592969.672977.45
2017-01-252946.252963.472936.632945.16
2017-01-242910.032921.292892.142897.67
2017-01-232943.482956.802933.862939.51
2017-01-202994.973005.142987.962991.46
2017-01-192997.733010.622982.992996.49
2017-01-182902.682961.772898.892953.84
2017-01-172970.122980.472931.792931.79
2017-01-163001.463004.722973.642984.53
2017-01-132992.853011.072989.343009.07
2017-01-123005.663011.532974.492995.44
2017-01-113021.393026.113011.903020.89
2017-01-103029.193046.423007.623007.62
2017-01-063025.653050.373008.253036.67
2017-01-053096.923099.523070.753082.92
2017-01-043039.713098.153038.413097.20
2016-12-302964.463004.492961.952994.09
2016-12-293022.393032.152993.432993.63
2016-12-283057.273057.273038.353045.97
2016-12-273026.933059.953025.843043.86
2016-12-263062.853065.493041.493043.18
2016-12-223081.853091.203072.493088.32
2016-12-213092.953108.773071.083078.89
2016-12-203071.973081.693059.123078.79
2016-12-193079.753090.533067.153084.89
2016-12-163109.483109.753078.853093.47
2016-12-153067.123102.193062.423074.71
2016-12-143044.303046.493027.023031.20
2016-12-133016.293033.492996.293032.34
2016-12-123048.653070.632998.413022.02
2016-12-093006.763017.522990.363013.47
2016-12-082982.552999.242972.622999.24
2016-12-072924.212946.742921.752946.74
2016-12-062907.402915.542889.742897.81
2016-12-052873.882880.102857.202870.55
2016-12-022920.372922.752894.192900.36
2016-12-012923.952955.492907.932916.82
2016-11-302895.062895.692868.982875.84
2016-11-292856.162879.352854.522871.33
2016-11-282882.502892.652846.642881.15
2016-11-252882.312932.642870.122898.49
2016-11-242791.762851.882789.602848.11
2016-11-222756.902770.692744.162747.55
2016-11-212782.302784.512766.722771.31
2016-11-182748.182769.942746.292763.55
2016-11-172698.992708.692692.192703.96
2016-11-162694.242719.762691.432716.40
2016-11-152667.642679.822655.012666.49
2016-11-142615.992654.352611.672654.35
2016-11-112608.772638.352587.102597.98
2016-11-102476.232589.112475.652581.13
2016-11-092624.762638.162405.782430.92
2016-11-082602.932611.232589.792605.71
2016-11-072568.302591.822567.532579.80
2016-11-042559.372562.272504.342523.37
2016-11-022622.072624.262590.172603.03
2016-11-012675.952678.812655.552666.91
2016-10-312653.732678.072651.662677.07
2016-10-282657.962670.622646.402664.38
2016-10-272646.212654.522632.882638.49
2016-10-262644.022649.492633.662645.26
2016-10-252621.492654.982621.492654.85
2016-10-242611.652615.112597.362609.31
2016-10-212629.442635.662607.132611.01
2016-10-202583.992624.012583.992624.01
2016-10-192586.702593.792576.142589.31
2016-10-182592.032603.252575.402600.91
2016-10-172589.402612.362582.842602.46
2016-10-142576.072586.962556.732585.54
2016-10-132590.932615.172569.552575.87
2016-10-122560.402587.472557.882565.53
2016-10-112597.252612.282586.752589.65
2016-10-072595.152597.232582.392595.96
2016-10-062600.072614.452592.432594.52
2016-10-052543.252580.932543.252576.59
2016-10-042506.812523.482502.722517.88
2016-10-032496.092500.582482.732482.84
2016-09-302482.582484.232455.912475.15
2016-09-292531.242541.962520.482527.37
2016-09-282517.772528.352499.132506.84
2016-09-272493.762560.562487.462560.56
2016-09-262549.682551.592526.392528.97
2016-09-232568.442569.482543.812559.10
2016-09-212532.552611.222515.152610.16
2016-09-202509.042560.152507.402533.36
2016-09-162529.652533.322511.552520.76
2016-09-152555.292562.292524.432537.23
2016-09-142598.352614.122585.072586.99
2016-09-132618.972628.062597.492609.51
2016-09-122600.062613.332586.702601.50
2016-09-092645.322658.862635.352638.76
2016-09-082632.592646.632624.652646.50
2016-09-072616.522641.402603.182639.45
2016-09-062650.872665.742638.112661.73
2016-09-052696.322697.272654.792656.54
2016-09-022634.242657.062633.372655.76
2016-09-012641.652663.472634.602660.22
2016-08-312639.652665.892635.282635.28
2016-08-302592.142619.092588.192604.59
2016-08-292539.432599.602538.872590.29
2016-08-262523.692524.212492.562492.56
2016-08-252541.872559.292537.012552.28
2016-08-242539.352560.422535.912549.28
2016-08-232535.312539.292501.582510.05
2016-08-222549.552561.372544.102557.68
2016-08-192509.192547.042509.192537.41
2016-08-182501.652522.672486.802486.80

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