業種別株価指数 輸送用機器 日足 時系列データ (2009年)

業種別株価指数 輸送用機器
 
 
始値 
高値 
安値 
終値 
2009-12-301757.031757.031733.041733.04
2009-12-291729.331742.721721.051742.60
2009-12-281721.591747.511719.661732.25
2009-12-251727.871729.021714.251718.19
2009-12-241712.271737.981712.021732.02
2009-12-221676.591703.941673.191698.96
2009-12-211678.801679.951659.001659.78
2009-12-181671.061674.631651.191667.63
2009-12-171683.351694.681674.051674.05
2009-12-161676.501688.711665.871675.10
2009-12-151659.451668.401647.781657.81
2009-12-141671.701678.331643.351660.27
2009-12-111632.271667.061621.531662.82
2009-12-101643.341651.861610.551617.77
2009-12-091654.361655.741638.481651.91
2009-12-081659.271677.601655.911675.39
2009-12-071688.221701.751672.071680.86
2009-12-041661.911667.371633.161667.00
2009-12-031591.871656.631591.841655.06
2009-12-021540.391573.271535.481569.39
2009-12-011486.571553.461479.421549.66
2009-11-301478.801509.581474.391504.65
2009-11-271471.741474.851452.651456.07
2009-11-261498.341506.981486.281498.83
2009-11-251489.381522.631489.381516.60
2009-11-241511.111511.111482.021489.34
2009-11-201500.401511.151487.211505.85
2009-11-191553.761554.101505.741522.82
2009-11-181557.791570.181549.531558.56
2009-11-171575.251583.501565.011571.80
2009-11-161575.911578.541552.361572.17
2009-11-131578.081588.861565.731573.14
2009-11-121571.681598.521566.021576.65
2009-11-111549.811570.181546.551555.28
2009-11-101572.021579.451548.491554.15
2009-11-091559.421578.571544.651566.88
2009-11-061592.631600.701562.501567.07
2009-11-051595.291603.121574.581577.62
2009-11-041585.031599.791585.031596.24
2009-11-021597.581597.851572.721581.40
2009-10-301617.461634.531616.041622.18
2009-10-291597.201610.811583.251595.40
2009-10-281628.611645.481620.721620.72
2009-10-271630.781638.831604.521614.35
2009-10-261614.651646.851614.391641.67
2009-10-231621.231624.901600.911604.40
2009-10-221587.771614.371576.621613.64
2009-10-211595.341607.951592.571602.90
2009-10-201621.901623.501599.681601.05
2009-10-191588.561609.611575.361609.48
2009-10-161621.561622.311593.561605.77
2009-10-151609.391624.211603.081609.67
2009-10-141603.661606.731570.751585.21
2009-10-131593.851621.781592.051610.45
2009-10-091559.701576.691535.191576.69
2009-10-081533.831558.151519.621550.43
2009-10-071505.441539.931504.111531.73
2009-10-061490.901511.201484.951504.44
2009-10-051505.841511.261469.131476.37
2009-10-021526.471526.781496.441499.52
2009-10-011563.241563.601539.761551.30
2009-09-301563.971578.141557.031577.37
2009-09-291575.721583.741553.901561.56
2009-09-281596.601596.721546.581555.90
2009-09-251628.951630.721613.301621.40
2009-09-241638.861671.601629.371659.15
2009-09-181623.851645.981607.131645.98
2009-09-171633.961644.941616.661634.82
2009-09-161621.601637.951610.351611.88
2009-09-151616.071634.551604.921610.61
2009-09-141646.351646.351607.811611.79
2009-09-111686.161689.011656.311660.13
2009-09-101664.171695.671663.811689.01
2009-09-091672.121674.341641.171652.16
2009-09-081683.571685.291662.961681.34
2009-09-071677.171689.451673.581681.92
2009-09-041660.871671.171647.441661.36
2009-09-031680.681680.681654.241657.43
2009-09-021707.711707.801684.411691.78
2009-09-011711.481736.571699.781731.39
2009-08-311745.451767.781698.781710.08
2009-08-281739.311747.681724.671737.04
2009-08-271754.921759.921719.051736.98
2009-08-261763.771773.671759.351766.23
2009-08-251750.261757.981742.881748.27
2009-08-241741.421774.071741.081764.99
2009-08-211763.431764.021701.901717.25
2009-08-201764.531782.971756.901772.82
2009-08-191758.251778.351749.281752.13
2009-08-181718.051749.071718.051743.85
2009-08-171776.191776.531737.881738.01
2009-08-141775.621801.621770.991788.93
2009-08-131763.691780.691762.741773.14
2009-08-121760.741767.331740.621741.72
2009-08-111790.051793.971772.451782.73
2009-08-101781.801807.061781.271798.88
2009-08-071751.351756.901716.271756.90
2009-08-061715.261772.531713.231771.05
2009-08-051742.811750.891708.281711.50
2009-08-041797.151806.611741.791746.83
2009-08-031749.001787.601748.971779.81
2009-07-311735.561749.671717.791738.04
2009-07-301664.901724.261662.941719.21
2009-07-291619.491648.761619.491641.76
2009-07-281640.421643.261631.111637.72
2009-07-271625.561644.921620.991631.49
2009-07-241599.161615.431598.831611.54
2009-07-231558.101594.561557.951574.35
2009-07-221557.321564.471548.001555.50
2009-07-211522.841555.011522.571555.01
2009-07-171511.341515.111493.031499.62
2009-07-161502.221527.621494.831498.64
2009-07-151496.041499.491465.691478.05
2009-07-141455.111493.541454.721485.17
2009-07-131461.891487.791430.981430.98
2009-07-101458.731475.701454.891464.50
2009-07-091460.791468.771442.461450.97
2009-07-081517.471517.571474.731482.24
2009-07-071558.421563.331535.311540.82
2009-07-061572.351584.381553.041558.94
2009-07-031548.181579.021542.401579.02
2009-07-021584.401590.001564.741564.74
2009-07-011566.611600.451561.391572.58
2009-06-301566.291586.111565.641578.99
2009-06-291567.631575.801532.081543.59
2009-06-261580.671582.061564.021572.25
2009-06-251535.571587.731532.121567.08
2009-06-241528.461541.631517.731528.22
2009-06-231542.921543.251514.381523.83
2009-06-221557.381582.241550.151566.63
2009-06-191557.751569.401547.911555.13
2009-06-181568.781568.911539.621550.83
2009-06-171551.281588.401549.541582.44
2009-06-161604.921606.961559.801565.67
2009-06-151659.001663.841621.381628.50
2009-06-121659.201659.201641.431647.49
2009-06-111652.261655.671641.121645.42
2009-06-101632.721655.871632.721650.11
2009-06-091648.211661.021625.781627.52
2009-06-081644.171665.281641.501652.37
2009-06-051622.131629.811610.871626.02
2009-06-041601.901617.661598.331605.74
2009-06-031602.851619.831598.661608.95
2009-06-021607.241625.651603.241603.24
2009-06-011576.821590.521559.801585.00
2009-05-291583.421586.541557.601577.52
2009-05-281519.851586.391519.851576.63
2009-05-271530.641540.041527.761535.27
2009-05-261514.121522.211493.811508.81
2009-05-251507.571520.291495.071503.30
2009-05-221499.041519.431480.261509.14
2009-05-211506.161521.751491.731521.75
2009-05-201531.791537.781506.951527.84
2009-05-191513.141546.681512.611523.49
2009-05-181493.411496.811462.511488.87
2009-05-151499.731524.361483.131514.78
2009-05-141521.231521.771470.951479.78
2009-05-131564.591571.191524.631543.61
2009-05-121565.711574.871556.611561.87
2009-05-111624.151624.151571.421587.86
2009-05-081644.021644.021619.541635.96
2009-05-071614.831670.071614.621663.00
2009-05-011568.871593.261563.131590.47
2009-04-301507.291579.281507.031571.10
2009-04-281525.301564.411484.941484.94
2009-04-271556.901566.601524.621541.71
2009-04-241576.971577.571538.891538.89
2009-04-231560.731585.431550.871577.91
2009-04-221546.381553.101519.431539.11
2009-04-211559.401559.611510.451527.65
2009-04-201562.561588.821539.791583.26
2009-04-171519.041560.671518.921555.98
2009-04-161545.361565.681495.271497.84
2009-04-151521.091525.921496.081525.92
2009-04-141587.861590.791523.011539.28
2009-04-131566.371604.291564.441590.20
2009-04-101580.151616.721553.721575.13
2009-04-091525.531560.891525.531557.94
2009-04-081502.311533.291479.801501.92
2009-04-071503.101535.651501.371523.00
2009-04-061528.511561.901503.951509.45
2009-04-031464.551529.881464.521507.18
2009-04-021361.551477.031361.291441.72
2009-04-011293.721344.501287.521340.64
2009-03-311277.031312.811263.741273.59
2009-03-301356.661368.461278.411279.61
2009-03-271345.461386.781345.461351.86
2009-03-261305.701328.161302.331325.28
2009-03-251306.411320.561287.661312.26
2009-03-241285.971311.771285.971304.99
2009-03-231229.691270.961223.961264.43
2009-03-191270.661272.861229.201234.09
2009-03-181280.251293.271254.171262.69
2009-03-171249.881268.161246.861261.58
2009-03-161225.261247.791225.261233.13
2009-03-131173.361218.581173.361213.47
2009-03-121196.911198.251148.441156.36
2009-03-111177.931213.311177.531204.32
2009-03-101158.591163.061145.301158.34
2009-03-091179.431181.211156.521174.36
2009-03-061205.231205.461175.201186.02
2009-03-051224.791246.321223.671224.75
2009-03-041204.321213.541186.621207.05
2009-03-031203.701236.271193.861222.75
2009-03-021243.281243.451217.941224.09
2009-02-271259.221271.061237.711264.14
2009-02-261279.971299.901254.891262.11
2009-02-251228.541283.081228.461276.51
2009-02-241165.781207.691157.471207.69
2009-02-231193.371213.981176.051186.11
2009-02-201232.191233.441201.401213.57
2009-02-191220.711240.711216.291229.98
2009-02-181173.721214.481173.721201.16
2009-02-171191.941198.931182.201187.12
2009-02-161195.961205.811189.181193.32
2009-02-131208.101221.431185.401198.14
2009-02-121202.001209.991180.871192.40
2009-02-101250.771258.421217.231221.49
2009-02-091235.631265.081231.291232.07
2009-02-061212.611238.441210.861214.89
2009-02-051183.391218.331167.331191.51
2009-02-041144.831200.391144.111190.62
2009-02-031122.021173.851119.301127.74
2009-02-021138.181138.971111.621128.24
2009-01-301193.461193.581129.681146.07
2009-01-291198.751226.101197.311214.23
2009-01-281154.771191.981142.291181.10
2009-01-271101.661177.821100.981169.50
2009-01-261096.541108.281083.851085.11
2009-01-231116.621132.821105.491105.49
2009-01-221177.431177.431112.901129.95
2009-01-211186.631186.711154.651166.00
2009-01-201186.531211.561160.601208.02
2009-01-191190.911207.401187.391196.00
2009-01-161133.911189.671133.621181.37
2009-01-151138.901139.241113.691117.29
2009-01-141148.581175.401142.031157.63
2009-01-131198.751198.751137.151139.29
2009-01-091251.301254.111208.181220.18
2009-01-081267.601283.241234.571252.23
2009-01-071217.841314.411213.721286.49
2009-01-061187.431197.271173.901195.04
2009-01-051150.971182.611150.971171.20

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。 

Twitter