業種別株価指数 輸送用機器 日足 時系列データ (2008年)

業種別株価指数 輸送用機器
 
 
始値 
高値 
安値 
終値 
2008-12-301120.571136.741117.961132.51
2008-12-291116.071132.681104.171131.84
2008-12-261112.161123.741104.851122.76
2008-12-251078.931099.921078.811099.92
2008-12-241109.231109.431075.491078.38
2008-12-221098.811128.441088.911124.97
2008-12-191124.051129.561104.351105.30
2008-12-181129.841140.351110.311122.30
2008-12-171168.201168.201105.601148.10
2008-12-161169.621176.781135.981161.60
2008-12-151111.311200.621111.311187.99
2008-12-121199.581199.581073.781094.13
2008-12-111176.931224.701145.271219.96
2008-12-101085.401180.191085.101167.55
2008-12-091069.661102.211069.661093.01
2008-12-081027.641068.451012.681064.98
2008-12-051046.721050.221021.391021.71
2008-12-041092.161094.611036.771041.60
2008-12-031117.011117.771068.401086.96
2008-12-021141.081141.081098.741102.69
2008-12-011183.221184.461145.991160.91
2008-11-281182.341205.011173.881190.87
2008-11-271200.081218.261160.441169.46
2008-11-261205.381205.861177.951182.79
2008-11-251212.591262.201184.691225.94
2008-11-211126.931207.151098.181191.81
2008-11-201183.271183.271143.601144.99
2008-11-191215.701226.791188.671204.47
2008-11-181227.811251.851211.431213.65
2008-11-171221.931276.341206.521246.87
2008-11-141239.191293.751231.491241.40
2008-11-131257.341257.661207.801216.59
2008-11-121292.931306.231266.261279.49
2008-11-111362.551363.331314.911314.91
2008-11-101367.281405.231354.791382.49
2008-11-071448.351448.351281.021345.71
2008-11-061610.751610.881464.291471.07
2008-11-051489.231635.061489.231635.06
2008-11-041445.361493.851445.161467.03
2008-10-311502.091518.371423.741426.39
2008-10-301373.611530.811373.561520.77
2008-10-291247.121372.771247.121355.65
2008-10-281120.061242.101100.641225.04
2008-10-271206.641243.381107.661116.03
2008-10-241300.671300.671227.021227.71
2008-10-231357.571357.811263.201316.32
2008-10-221470.851470.851380.491380.49
2008-10-211446.361497.811446.261493.77
2008-10-201383.111431.651369.241423.56
2008-10-171336.641388.791336.591362.97
2008-10-161435.191435.191312.021315.28
2008-10-151476.111477.871414.041459.06
2008-10-141310.951501.161310.951500.76
2008-10-101350.281350.281231.911288.60
2008-10-091354.761430.631338.151373.52
2008-10-081478.981479.551325.111340.08
2008-10-071548.811548.811450.531503.35
2008-10-061631.991632.571571.781573.04
2008-10-031720.251720.411643.941654.11
2008-10-021814.741814.741728.871745.56
2008-10-011829.181848.891811.321824.14
2008-09-301846.291846.561771.851809.37
2008-09-291937.241944.481864.411872.62
2008-09-261957.731977.611927.891946.95
2008-09-251948.261951.491919.691942.26
2008-09-241991.021991.481959.421989.53
2008-09-221972.542026.721972.282012.15
2008-09-191870.271950.381869.111947.19
2008-09-181874.741874.741816.091848.36
2008-09-171920.351934.681890.381901.29
2008-09-161957.181957.241847.991914.02
2008-09-122020.482020.481950.061983.72
2008-09-112055.552066.082003.982004.89
2008-09-102016.822072.102004.672053.46
2008-09-092070.032072.072027.152037.72
2008-09-082034.082090.972033.922074.94
2008-09-052027.842027.841990.342010.02
2008-09-042055.242091.112052.102053.99
2008-09-032017.842055.532017.712043.76
2008-09-022029.572056.481990.651994.92
2008-09-012067.912068.412028.802033.74
2008-08-292047.052093.602044.412093.60
2008-08-282051.392051.392020.572030.04
2008-08-272064.842068.252025.412032.80
2008-08-262052.322088.722037.322084.50
2008-08-252040.092094.072040.012078.35
2008-08-222032.122032.122004.382015.11
2008-08-212069.382069.382036.712041.72
2008-08-202064.942074.132045.522059.79
2008-08-192123.752123.752080.102087.50
2008-08-182135.472170.082108.302149.79
2008-08-152099.522138.352091.372134.22
2008-08-142100.372122.782091.132092.80
2008-08-132126.542137.892106.242118.21
2008-08-122151.322161.572130.812136.42
2008-08-112085.542150.032085.312142.54
2008-08-082014.142076.622013.482061.51
2008-08-072048.812050.541996.672016.11
2008-08-061983.072034.841982.662027.68
2008-08-051955.831987.491942.091956.61
2008-08-042011.232011.391929.501946.03
2008-08-012047.332067.852021.182031.17
2008-07-312105.912111.312053.152061.68
2008-07-302117.692132.352083.532103.36
2008-07-292130.592130.592066.902102.64
2008-07-282182.892187.772143.322156.27
2008-07-252207.422210.212173.172180.88
2008-07-242182.012242.642181.192242.59
2008-07-232169.742197.592156.012161.08
2008-07-222078.942152.562078.262152.56
2008-07-182085.682098.032051.132054.92
2008-07-172076.892096.212049.362062.88
2008-07-162049.302079.912039.202054.32
2008-07-152092.792092.792051.842065.51
2008-07-142133.042158.332111.412111.41
2008-07-112171.142178.602137.582146.81
2008-07-102143.402190.322143.112176.04
2008-07-092177.552205.832149.892163.82
2008-07-082179.532185.142140.992153.74
2008-07-072156.852185.762136.482181.05
2008-07-042152.832163.012132.812158.26
2008-07-032137.132156.572114.332148.58
2008-07-022211.162211.262151.592160.65
2008-07-012210.982245.912200.072201.77
2008-06-302231.162241.342197.382204.23
2008-06-272237.952237.952213.322231.58
2008-06-262289.592301.842273.812275.30
2008-06-252287.552288.962246.992284.66
2008-06-242282.492311.582277.102292.93
2008-06-232291.602301.652261.162295.12
2008-06-202360.232373.712323.492327.56
2008-06-192397.762397.802338.702352.90
2008-06-182386.702432.432383.692432.43
2008-06-172423.382428.402400.332400.55
2008-06-162415.422435.312401.402427.75
2008-06-132361.432394.032333.052382.96
2008-06-122361.962364.472333.182343.96
2008-06-112380.732408.252356.652398.04
2008-06-102379.952394.662338.962344.13
2008-06-092390.642391.092342.552356.04
2008-06-062457.282469.492424.642428.35
2008-06-052400.102420.932372.862420.93
2008-06-042323.862415.892323.862415.89
2008-06-032316.882319.362279.542306.64
2008-06-022323.112353.052297.022351.37
2008-05-302256.592315.162254.852315.16
2008-05-292184.112227.432183.102227.43
2008-05-282202.752205.702149.252154.79
2008-05-272160.142193.922160.142186.34
2008-05-262178.392182.872139.172143.96
2008-05-232226.682248.602208.182208.18
2008-05-222206.482233.232176.162221.58
2008-05-212256.662258.982213.902228.96
2008-05-202300.592313.852273.102292.75
2008-05-192271.042308.292265.502299.26
2008-05-162298.652307.282266.882274.76
2008-05-152243.622295.122243.622271.94
2008-05-142224.932237.782192.212228.50
2008-05-132200.992217.032183.102210.96
2008-05-122165.262183.442148.752180.17
2008-05-092241.272244.102190.942197.92
2008-05-082291.212295.462265.412268.67
2008-05-072296.392324.382293.222310.98
2008-05-022240.792266.882239.282263.30
2008-05-012205.602220.742198.042206.91
2008-04-302214.342244.282194.952210.21
2008-04-282216.442270.432214.592241.44
2008-04-252170.932210.362170.932206.21
2008-04-242169.032169.342130.942139.43
2008-04-232134.872179.972130.352145.58
2008-04-222192.422192.422154.802168.40
2008-04-212152.222235.202152.222225.79
2008-04-182101.932126.782088.462116.85
2008-04-172050.262101.272050.262079.67
2008-04-162025.802036.862020.812026.53
2008-04-152006.472022.071995.682007.30
2008-04-142020.572020.891976.421990.39
2008-04-112005.862046.151999.992045.49
2008-04-102002.392016.011988.621992.21
2008-04-092058.462068.342016.082021.08
2008-04-082074.282092.382037.542047.22
2008-04-072055.242075.792024.232071.59
2008-04-042108.132109.702061.272061.27
2008-04-032137.952138.832099.052138.83
2008-04-022088.752155.452088.752152.05
2008-04-012055.962078.332036.172053.76
2008-03-312098.042098.622027.392043.43
2008-03-282105.952132.412063.062126.62
2008-03-272114.952115.572074.792092.48
2008-03-262145.552155.232118.302147.98
2008-03-252155.082174.742132.812169.41
2008-03-242100.632143.762100.632122.46
2008-03-212061.522101.372049.282095.86
2008-03-191990.172065.551989.872042.99
2008-03-181948.951986.591939.991964.08
2008-03-172020.122021.171946.331955.53
2008-03-142116.062124.472031.042054.13
2008-03-132167.042172.632091.752122.97
2008-03-122196.942253.802186.412190.87
2008-03-112084.782165.272069.232160.59
2008-03-102148.482166.772108.322114.01
2008-03-072205.622205.992151.792165.21
2008-03-062233.592259.642218.552241.65
2008-03-052204.052240.622190.302208.85
2008-03-042256.572262.572201.452219.24
2008-03-032302.072302.112225.112237.28
2008-02-292378.312378.312323.152338.47
2008-02-282431.722432.822388.922414.19
2008-02-272450.182480.722446.382463.10
2008-02-262442.372449.412416.112425.72
2008-02-252395.122437.562376.402421.84
2008-02-222398.362399.362363.132396.07
2008-02-212432.032448.812398.722433.84
2008-02-202498.332504.712407.952412.07
2008-02-192483.692513.662483.692489.19
2008-02-182412.602459.102411.932442.61
2008-02-152382.322410.242363.402401.49
2008-02-142349.582402.082347.382396.15
2008-02-132359.732376.762304.062315.09
2008-02-122316.732347.812307.482330.26
2008-02-082327.382366.312310.912318.01
2008-02-072304.202337.432294.342330.52
2008-02-062321.362335.202280.002314.38
2008-02-052395.202399.242333.562358.91
2008-02-042385.732420.452384.232406.07
2008-02-012342.522395.542330.862358.34
2008-01-312247.932362.212246.482355.50
2008-01-302271.822273.592230.522263.87
2008-01-292228.192279.332207.912254.82
2008-01-282260.632269.662179.682192.19
2008-01-252192.442297.922192.442295.19
2008-01-242138.042167.322137.172156.65
2008-01-232061.302138.802061.302108.29
2008-01-222137.522137.522034.892034.89
2008-01-212223.362228.082171.452173.96
2008-01-182218.822258.412178.732255.98
2008-01-172225.142256.702201.722256.70
2008-01-162255.712255.712183.252191.49
2008-01-152354.032365.212275.942293.83
2008-01-112409.292412.972358.852369.66
2008-01-102428.192434.892390.452390.45
2008-01-092391.672447.302378.942447.30
2008-01-082428.562431.302397.122426.03
2008-01-072436.892465.522420.592438.02
2008-01-042561.112561.202454.632468.49

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。 

Twitter