業種別株価指数 輸送用機器 日足 時系列データ (2007年)

業種別株価指数 輸送用機器
 
 
始値 
高値 
安値 
終値 
2007-12-282610.302610.302587.722596.87
2007-12-272655.032657.002624.022634.88
2007-12-262636.592668.632635.052654.92
2007-12-252623.372635.162619.942627.59
2007-12-212562.792590.792560.852590.79
2007-12-202576.892578.542547.532548.58
2007-12-192574.132590.672559.582559.58
2007-12-182551.462587.032544.932577.61
2007-12-172608.472631.282576.662582.86
2007-12-142641.332657.862612.142612.14
2007-12-132665.252670.652636.542644.72
2007-12-122673.352690.582644.292687.33
2007-12-112719.842728.032706.682708.96
2007-12-102719.442722.122684.972699.59
2007-12-072691.522737.572691.522703.67
2007-12-062666.592680.782650.152669.41
2007-12-052603.122658.632593.592638.18
2007-12-042646.422656.042621.112624.52
2007-12-032681.662688.062637.562650.79
2007-11-302624.682671.412623.832667.74
2007-11-292596.052651.942595.652628.47
2007-11-282587.692593.772545.892557.97
2007-11-272515.162589.182493.992582.03
2007-11-262514.922584.232512.562549.09
2007-11-222488.792524.162463.482498.23
2007-11-212576.612580.642510.962525.01
2007-11-202558.732602.692521.152597.66
2007-11-192615.222651.302595.912595.91
2007-11-162616.772616.832591.422603.37
2007-11-152666.452674.252647.692654.73
2007-11-142624.882674.802624.052666.59
2007-11-132587.732611.142577.732586.58
2007-11-122622.642622.642566.672579.01
2007-11-092672.452702.902654.062661.74
2007-11-082743.392743.392676.452688.02
2007-11-072820.802820.802769.342783.98
2007-11-062788.512824.342781.202788.24
2007-11-052839.902854.692803.612819.46
2007-11-022892.162892.162836.432836.43
2007-11-012895.432943.072895.432932.65
2007-10-312783.532867.782780.882865.89
2007-10-302794.412816.322769.092790.84
2007-10-292730.082815.032729.062783.65
2007-10-262617.222695.802616.092695.80
2007-10-252620.072634.442584.492586.41
2007-10-242669.842675.832613.472618.48
2007-10-232640.702674.452632.692649.78
2007-10-222644.322644.352581.542625.01
2007-10-192697.892699.482672.962684.49
2007-10-182709.422741.192709.152723.86
2007-10-172721.522722.652670.452694.60
2007-10-162749.942759.272729.222733.64
2007-10-152794.452796.132746.752760.14
2007-10-122814.832816.262777.972788.25
2007-10-112815.222837.752796.842829.22
2007-10-102843.592845.132802.312815.25
2007-10-092839.922845.492824.852832.00
2007-10-052821.872854.472819.002836.35
2007-10-042833.152854.092820.302832.90
2007-10-032820.012846.932812.952843.64
2007-10-022828.622836.322823.142828.70
2007-10-012780.492794.562760.442792.30
2007-09-282766.432783.022758.182783.02
2007-09-272748.572770.772748.572761.38
2007-09-262706.782734.682706.782716.87
2007-09-252701.632731.372693.522718.57
2007-09-212704.662705.232672.962693.74
2007-09-202742.482750.912709.842738.19
2007-09-192661.342732.792661.272732.79
2007-09-182648.372648.372612.502621.23
2007-09-142640.632684.422637.332679.88
2007-09-132644.972653.392623.652623.65
2007-09-122649.312661.642617.812629.46
2007-09-112616.392645.752591.192620.89
2007-09-102644.382653.482591.872626.19
2007-09-072674.562701.722662.512683.99
2007-09-062669.812697.692646.992694.44
2007-09-052752.602759.212695.062700.57
2007-09-042720.472735.152710.492730.31
2007-09-032726.472738.312710.832727.21
2007-08-312666.332731.982656.322731.98
2007-08-302672.712676.912627.752638.31
2007-08-292650.002650.002588.542639.36
2007-08-282680.662697.342670.912689.90
2007-08-272718.762730.382694.702704.65
2007-08-242694.152697.712666.642682.18
2007-08-232671.312711.562671.312696.03
2007-08-222639.052643.092613.132632.68
2007-08-212633.712680.902631.602649.17
2007-08-202543.802652.032543.802597.23
2007-08-172673.612674.032491.612504.69
2007-08-162750.532750.662653.902711.95
2007-08-152832.222833.472781.792788.54
2007-08-142871.282876.862853.702872.41
2007-08-132864.142898.522855.672859.80
2007-08-102901.212901.692840.442854.77
2007-08-092970.192975.662938.252940.80
2007-08-082943.352957.122932.702947.08
2007-08-072956.052960.432937.902943.03
2007-08-062902.192943.792887.482931.87
2007-08-032922.952941.732901.582914.66
2007-08-022917.992923.762859.772906.14
2007-08-012963.012976.742919.552923.66
2007-07-312988.592989.362957.852968.46
2007-07-302938.012982.382926.282982.02
2007-07-272991.932991.932937.632970.99
2007-07-263041.043066.703025.143030.68
2007-07-253043.583053.903019.983043.29
2007-07-243080.593088.903062.403080.94
2007-07-233080.543087.963057.733070.53
2007-07-203092.143125.183091.713110.95
2007-07-193054.933089.123054.933087.16
2007-07-183082.063084.393050.483063.82
2007-07-173130.113130.343082.393096.46
2007-07-133133.393139.093121.853135.61
2007-07-123105.513123.163096.953104.93
2007-07-113116.853121.843096.753103.47
2007-07-103146.393153.363131.653150.95
2007-07-093151.243165.243148.683156.57
2007-07-063155.603155.603127.653140.01
2007-07-053161.173172.603157.113165.06
2007-07-043161.273180.023158.303162.02
2007-07-033155.433169.713147.903161.46
2007-07-023135.333157.413122.463149.49
2007-06-293086.153135.023086.153135.02
2007-06-283053.703085.293053.223068.80
2007-06-273057.723060.593032.853033.15
2007-06-263076.693087.423060.323085.15
2007-06-253082.503100.903075.803085.77
2007-06-223090.683094.733066.703094.73
2007-06-213091.113118.823087.893102.97
2007-06-203113.313133.653102.763111.99
2007-06-193106.483115.633095.583106.57
2007-06-183114.633126.563095.913103.65
2007-06-153064.033083.163060.213079.09
2007-06-143028.743053.343028.743039.05
2007-06-132977.683020.452967.393011.67
2007-06-123023.623028.282992.143003.02
2007-06-113013.073032.033005.763019.84
2007-06-083016.843018.412973.422984.38
2007-06-073015.263051.223015.263047.76
2007-06-063035.313053.403032.673044.20
2007-06-053037.113052.793026.883050.67
2007-06-043036.383060.853021.603026.42
2007-06-012984.873011.802982.433000.35
2007-05-312944.342971.312941.612961.31
2007-05-302951.842961.362918.132934.07
2007-05-292926.822963.272926.252956.06
2007-05-282929.712947.322929.712935.50
2007-05-252918.182920.512895.612916.44
2007-05-242925.082961.112922.082953.43
2007-05-232923.882940.862914.762920.54
2007-05-222908.852910.852886.192900.29
2007-05-212925.082926.582905.082920.18
2007-05-182934.492936.372905.082914.26
2007-05-172933.712947.202913.732918.82
2007-05-162919.022937.532905.332920.85
2007-05-152915.322943.852905.772908.89
2007-05-142892.612934.662888.962911.75
2007-05-112844.192879.472836.182866.89
2007-05-102898.542898.542855.072856.19
2007-05-092877.082904.062868.312901.60
2007-05-082912.622919.352885.032894.92
2007-05-072910.662922.252908.192911.62
2007-05-022896.092897.682869.222886.75
2007-05-012923.842924.012894.142906.88
2007-04-272907.462949.852905.232920.38
2007-04-262865.332904.252863.932892.50
2007-04-252909.372909.562857.382866.52
2007-04-242922.942937.222901.272921.76
2007-04-232944.332968.622928.692935.21
2007-04-202918.662926.892908.382922.08
2007-04-192902.652903.552869.362895.46
2007-04-182881.592916.662874.132909.47
2007-04-172908.682911.422864.502875.48
2007-04-162882.862900.802864.252881.59
2007-04-132930.672930.672839.922857.96
2007-04-122952.072953.622916.352928.76
2007-04-112981.462988.442954.252959.62
2007-04-102985.432987.192958.052971.79
2007-04-092981.403008.562974.933005.04
2007-04-062971.422986.112948.502955.58
2007-04-052992.092997.542953.192962.27
2007-04-042980.683002.722978.272994.04
2007-04-032934.682946.892913.692941.04
2007-04-022984.752996.552913.452918.27
2007-03-302984.173007.872962.522962.52
2007-03-292936.892982.752927.602967.03
2007-03-283006.123012.302948.552966.08
2007-03-273025.733045.373000.023017.08
2007-03-263061.863067.673035.523057.73
2007-03-233062.203072.853050.393065.37
2007-03-223045.353058.353029.753038.08
2007-03-203016.623035.393008.383012.38
2007-03-192953.092995.412938.662983.16
2007-03-162973.582996.082946.042957.06
2007-03-152969.383014.972963.872990.04
2007-03-143006.153006.152939.982949.68
2007-03-133061.713066.573041.753044.38
2007-03-123092.553099.793061.423074.62
2007-03-093083.073095.343051.143061.85
2007-03-083002.043064.722997.393063.61
2007-03-073054.613072.683013.113016.47
2007-03-062955.883026.182952.843018.94
2007-03-053000.783000.972934.092946.52
2007-03-023059.153060.183031.703039.33
2007-03-013126.693128.473084.653090.90
2007-02-283217.333217.333076.513134.04
2007-02-273269.843273.823241.963258.56
2007-02-263246.293272.483246.293258.22
2007-02-233236.933245.333223.573239.23
2007-02-223238.923255.693232.373237.19
2007-02-213218.173233.533205.123224.26
2007-02-203217.023230.573199.133225.59
2007-02-193207.763226.933194.473218.57
2007-02-163223.773223.883203.123215.77
2007-02-153253.763257.533228.353238.20
2007-02-143226.443259.523223.483239.50
2007-02-133205.923229.313190.273228.69
2007-02-093162.763206.803152.013205.78
2007-02-083177.603184.423148.193161.81
2007-02-073169.903175.133142.633153.67
2007-02-063134.323164.413134.323156.10
2007-02-053179.103179.203104.533110.36
2007-02-023217.273222.313182.663188.19
2007-02-013190.153219.563174.803206.80
2007-01-313222.053222.173173.053192.64
2007-01-303214.893239.543209.023225.54
2007-01-293184.203220.983166.593202.02
2007-01-263196.573216.283166.373189.28
2007-01-253271.143273.003199.883201.90
2007-01-243225.263261.273219.043253.47
2007-01-233185.373212.123182.193208.69
2007-01-223204.923210.903186.613193.21
2007-01-193192.913206.223179.513188.22
2007-01-183163.573191.363158.583183.55
2007-01-173146.923167.573116.783158.06
2007-01-163168.163182.473140.983151.77
2007-01-153150.893174.013150.683159.81
2007-01-123087.873126.883081.583117.25
2007-01-113070.803093.463051.083056.97
2007-01-103124.393124.393043.723054.78
2007-01-093116.123147.313095.963122.23
2007-01-053199.513201.063109.653123.38
2007-01-043191.603212.733188.553199.52

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