業種別株価指数 輸送用機器 日足 時系列データ (2013年)

業種別株価指数 輸送用機器
 
 
始値 
高値 
安値 
終値 
2013-12-302831.252832.672820.072830.85
2013-12-272802.372814.362782.182813.31
2013-12-262754.622803.252752.932789.93
2013-12-252724.102736.242718.712734.41
2013-12-242736.822748.112719.602728.76
2013-12-202728.792734.742717.102734.74
2013-12-192754.502767.502730.042737.58
2013-12-182666.872724.432666.872721.22
2013-12-172682.152688.352657.492672.40
2013-12-162694.222694.222651.382653.98
2013-12-132704.502732.142689.262711.22
2013-12-122718.312718.312692.852705.58
2013-12-112732.272740.252712.622727.87
2013-12-102755.522757.512742.492747.16
2013-12-092746.952761.052742.602756.15
2013-12-062697.202718.032692.242714.23
2013-12-052729.802735.852696.642698.26
2013-12-042750.112758.542732.292733.83
2013-12-032789.872794.772775.242784.15
2013-12-022791.032798.672770.402780.91
2013-11-292773.792786.292759.452786.29
2013-11-282774.612784.412770.112783.72
2013-11-272749.812759.972740.712743.18
2013-11-262769.462771.812754.722754.97
2013-11-252764.152781.972752.662781.97
2013-11-222755.182768.702733.542745.94
2013-11-212711.882733.362710.522728.22
2013-11-202716.862721.942702.232704.45
2013-11-192717.592725.622703.632709.91
2013-11-182730.032746.962713.772726.71
2013-11-152713.992730.082711.002722.20
2013-11-142678.012701.052664.532694.01
2013-11-132670.592682.652660.252673.40
2013-11-122636.702677.082633.682672.42
2013-11-112650.252650.372626.272635.90
2013-11-082604.092625.242601.562610.63
2013-11-072666.922670.732628.492636.45
2013-11-062642.552678.942635.492663.44
2013-11-052683.392683.392624.632645.89
2013-11-012700.632705.152654.292669.78
2013-10-312710.862714.432685.202685.20
2013-10-302702.882721.432696.012712.54
2013-10-292668.812687.332659.822675.17
2013-10-282674.902693.882660.602691.13
2013-10-252691.312691.312640.432644.44
2013-10-242672.532697.742660.532695.83
2013-10-232730.892736.512678.792679.69
2013-10-222724.142733.502709.862722.10
2013-10-212719.432731.842703.362712.30
2013-10-182721.722722.012699.752705.63
2013-10-172727.092737.022704.392717.63
2013-10-162705.192712.022691.662699.36
2013-10-152722.162728.132704.992711.09
2013-10-112713.202719.342698.632711.53
2013-10-102650.172680.092636.782680.09
2013-10-092558.462636.502555.552636.34
2013-10-082561.152587.382553.202575.96
2013-10-072605.682608.432570.702574.39
2013-10-042611.212626.632593.002608.69
2013-10-032618.262649.972618.262634.98
2013-10-022658.122667.752621.762626.23
2013-10-012669.232687.162659.552659.55
2013-09-302681.792684.702651.692653.89
2013-09-272739.422743.672712.912720.90
2013-09-262698.182744.772685.492743.65
2013-09-252716.612726.082706.642717.87
2013-09-242695.622727.222695.622715.07
2013-09-202730.792739.142719.162730.00
2013-09-192688.432712.882675.962712.88
2013-09-182656.342685.232648.152670.23
2013-09-172654.862660.712634.622635.68
2013-09-132635.762659.442617.642646.43
2013-09-122666.242671.302634.372640.27
2013-09-112676.062690.172665.322672.26
2013-09-102652.782655.552637.482654.85
2013-09-092662.742663.112626.432641.08
2013-09-062638.692641.032597.572613.06
2013-09-052634.202637.672607.592623.04
2013-09-042567.412605.332565.552604.15
2013-09-032556.582594.072554.792592.62
2013-09-022507.272528.102503.792515.22
2013-08-302548.762564.062495.942495.94
2013-08-292516.752531.072511.462526.37
2013-08-282528.532529.612492.252513.66
2013-08-272568.932601.852565.592576.77
2013-08-262622.122626.012579.262600.33
2013-08-232580.132634.112579.832610.48
2013-08-222531.802561.782513.782538.82
2013-08-212551.892564.872528.412542.42
2013-08-202636.102640.162568.622574.81
2013-08-192652.222661.352633.122661.35
2013-08-162620.022673.402617.102655.52
2013-08-152677.802701.832658.782665.00
2013-08-142699.742711.582669.652711.58
2013-08-132635.492676.372635.492671.93
2013-08-122585.962622.332575.842603.78
2013-08-092624.482638.152599.282612.91
2013-08-082623.892675.632602.882608.43
2013-08-072669.502694.132643.262643.26
2013-08-062687.822714.342654.602714.34
2013-08-052722.392734.852684.402693.85
2013-08-022682.282724.262678.112724.26
2013-08-012569.252640.502554.722638.80
2013-07-312603.102637.062565.562565.56
2013-07-302562.072646.722562.072628.85
2013-07-292631.012634.392564.402565.08
2013-07-262722.592728.482678.432680.03
2013-07-252783.682784.992752.972764.46
2013-07-242787.412788.382767.582783.78
2013-07-232776.312797.772771.512792.15
2013-07-222792.752797.222765.202795.13
2013-07-192804.582807.122729.902772.76
2013-07-182778.192785.412760.722781.96
2013-07-172742.962781.062742.962779.67
2013-07-162763.522769.072747.692757.51
2013-07-122716.512753.272711.772739.83
2013-07-112687.472724.472684.312720.23
2013-07-102728.752746.642700.722726.13
2013-07-092707.272738.992696.072736.03
2013-07-082739.012742.622668.102668.10
2013-07-052672.582698.762661.842698.76
2013-07-042651.512673.342644.572648.23
2013-07-032683.642697.052658.142670.91
2013-07-022621.432659.802613.232659.80
2013-07-012590.172590.172544.872585.74
2013-06-282529.022579.242524.742555.04
2013-06-272451.742494.882433.472494.88
2013-06-262453.912462.692410.212423.80
2013-06-252441.362465.362388.212419.76
2013-06-242517.292520.962438.602447.71
2013-06-212419.182499.142390.722490.77
2013-06-202495.352504.582457.872468.07
2013-06-192506.942518.222471.342499.07
2013-06-182451.222479.162435.942462.90
2013-06-172370.692444.972354.472441.10
2013-06-142426.342460.742390.922391.44
2013-06-132461.772461.772361.472379.99
2013-06-122503.742526.092458.372510.51
2013-06-112563.372598.382520.672551.38
2013-06-102419.972557.462419.202557.46
2013-06-072403.822426.612320.882373.20
2013-06-062460.112516.512437.742449.29
2013-06-052575.692602.382490.232499.46
2013-06-042487.112587.912430.862576.60
2013-06-032581.372587.402515.032527.35
2013-05-312687.092690.552620.882620.88
2013-05-302673.872702.632632.142648.61
2013-05-292774.222802.562707.942722.55
2013-05-282575.402746.592575.402724.37
2013-05-272696.132698.282600.082600.62
2013-05-242780.882834.392600.072742.71
2013-05-232926.182968.342733.812733.81
2013-05-222941.222958.992888.062905.89
2013-05-212876.812937.442876.632919.11
2013-05-202849.842891.422848.352880.41
2013-05-172773.632819.422764.122806.11
2013-05-162802.552804.712748.142794.96
2013-05-152733.242790.742733.052789.95
2013-05-142727.322727.322679.492685.41
2013-05-132673.552720.902672.912710.55
2013-05-102559.162628.052559.052628.05
2013-05-092561.132572.622511.752511.75
2013-05-082516.792554.542510.582533.59
2013-05-072457.862519.902457.862517.25
2013-05-022410.062421.362400.322412.77
2013-05-012467.022467.022435.542435.96
2013-04-302497.962500.432467.022469.63
2013-04-262533.222541.392497.082507.04
2013-04-252502.262524.032497.662515.84
2013-04-242472.452492.172458.902492.17
2013-04-232456.762470.512429.932434.69
2013-04-222456.092491.992449.662452.81
2013-04-192405.612415.242374.572411.07
2013-04-182413.222426.522395.572399.05
2013-04-172422.642442.262409.522439.16
2013-04-162370.432414.082352.602387.24
2013-04-152423.632451.772410.012418.18
2013-04-122472.582473.642436.172469.24
2013-04-112402.102469.302402.102466.53
2013-04-102336.152369.882336.152359.32
2013-04-092368.312368.802311.352333.36
2013-04-082303.192342.842303.192336.70
2013-04-052242.642303.462242.272259.16
2013-04-042106.872202.762088.872202.76
2013-04-032084.452142.782081.112142.78
2013-04-022087.512090.082050.942058.61
2013-04-012178.982190.162114.562116.33
2013-03-292179.632184.562162.022177.22
2013-03-282197.662200.892158.032175.54
2013-03-272214.672218.032204.472210.14
2013-03-262206.832227.102188.742207.09
2013-03-252234.452235.992216.322221.60
2013-03-222232.202235.512206.562206.56
2013-03-212273.612284.512256.392258.84
2013-03-192235.612257.052232.802249.43
2013-03-182234.692239.252203.872203.87
2013-03-152269.082281.722262.522278.96
2013-03-142263.132263.562232.662254.61
2013-03-132236.262264.602236.262244.82
2013-03-122291.132293.952248.622248.62
2013-03-112263.352278.232256.682268.03
2013-03-082192.212228.722192.212226.84
2013-03-072182.862191.592166.222175.15
2013-03-062157.952167.902148.732166.16
2013-03-052149.282154.272124.742128.03
2013-03-042147.232156.802125.852132.02
2013-03-012116.742133.092111.252129.68
2013-02-282092.412132.402088.712132.40
2013-02-272101.932102.632056.812057.10
2013-02-262102.512124.632084.362098.09
2013-02-252145.512158.092131.992139.99
2013-02-222089.142113.742068.082109.47
2013-02-212124.312139.322101.792115.75
2013-02-202137.652151.522126.632133.60
2013-02-192107.372130.102102.872109.89
2013-02-182128.932153.972116.672123.39
2013-02-152103.082103.082047.872096.74
2013-02-142144.412153.342121.052128.39
2013-02-132153.792167.002124.172136.56
2013-02-122203.912214.392168.352168.35
2013-02-082170.232192.912168.582174.56
2013-02-072174.012200.192165.362185.44
2013-02-062115.072193.622114.862175.41
2013-02-052086.682109.912076.832076.83
2013-02-042091.082119.132085.892115.70
2013-02-012051.822066.672039.132061.18
2013-01-312012.812027.972005.202024.61
2013-01-301983.902015.171983.902011.93
2013-01-291960.431994.471960.431985.98
2013-01-281998.202002.781968.911968.91
2013-01-251966.351979.271966.231978.77
2013-01-241874.281933.351872.961931.27
2013-01-231900.311924.811891.841891.84
2013-01-221950.901956.291909.781929.43
2013-01-211970.491971.341942.451950.46
2013-01-181948.181972.561948.161968.02
2013-01-171915.351935.511875.201913.26
2013-01-161935.351935.351894.451895.29
2013-01-151958.131965.521938.141945.75
2013-01-111939.841945.341917.481936.45
2013-01-101899.951917.591892.791905.92
2013-01-091818.701890.471809.051875.82
2013-01-081869.531877.731836.451850.34
2013-01-071934.361938.821876.601883.90
2013-01-041850.241909.951849.961909.95

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