業種別株価指数 陸運業 日足 時系列データ

業種別株価指数 陸運業
 
 
始値 
高値 
安値 
終値 
2017-04-272018.202025.502009.742014.22
2017-04-262016.392019.842008.532019.76
2017-04-251985.722014.251985.722012.81
2017-04-241968.861982.801962.871979.31
2017-04-211945.901952.171938.941948.62
2017-04-201944.351944.351931.891931.89
2017-04-191961.891962.731939.941939.94
2017-04-181976.141980.701968.381974.14
2017-04-171943.461971.211943.461970.45
2017-04-141956.371960.781937.561944.77
2017-04-131970.721974.421956.901963.47
2017-04-121969.281977.861960.101977.86
2017-04-111967.601975.791962.591975.01
2017-04-101977.471985.491960.571967.13
2017-04-071955.171970.831944.071961.19
2017-04-061971.661977.511941.611944.17
2017-04-051971.171979.251966.501973.06
2017-04-041965.421973.241945.711964.43
2017-04-031956.511966.021946.451957.30
2017-03-311983.531989.721947.651947.65
2017-03-302000.432007.051965.471965.97
2017-03-292007.482008.871993.852002.03
2017-03-282008.192014.352000.022013.45
2017-03-272011.832013.661989.251998.07
2017-03-241999.682018.981999.272017.42
2017-03-231985.641997.131984.141995.38
2017-03-221991.262000.551987.261987.26
2017-03-212004.662020.462002.592016.05
2017-03-172028.092028.832015.562019.77
2017-03-162022.572038.562021.802036.36
2017-03-152029.992034.332023.332032.97
2017-03-142041.302042.382034.102034.38
2017-03-132023.212046.342021.832046.34
2017-03-102015.792028.332015.062027.95
2017-03-092014.382014.381999.162005.69
2017-03-082006.932008.971998.162007.51
2017-03-072009.672019.492009.382015.35
2017-03-062016.912019.342002.692005.62
2017-03-032036.782040.222016.552022.35
2017-03-022048.482050.182032.872039.45
2017-03-012021.182029.962013.722026.53
2017-02-282021.832035.672010.882010.88
2017-02-272006.942014.081995.832007.88
2017-02-242007.162027.092007.162015.59
2017-02-232014.232019.552006.622018.33
2017-02-222017.152018.152006.652012.39
2017-02-212006.592019.352002.062019.24
2017-02-201997.922010.321993.322006.79
2017-02-172004.882007.721992.252001.37
2017-02-162022.272026.832006.452011.28
2017-02-152026.652030.962018.072022.72
2017-02-142038.052038.052009.602009.75
2017-02-132041.542041.542027.532032.40
2017-02-102002.672027.671999.572026.47
2017-02-091970.231978.851965.251967.58
2017-02-081973.021980.871967.611975.86
2017-02-071962.301974.351962.251967.12
2017-02-061991.341991.341963.971969.47
2017-02-031982.351994.011974.741977.38
2017-02-022032.892032.891988.901992.22
2017-02-012007.502025.182003.522023.55
2017-01-312028.862032.842008.952015.39
2017-01-302054.852056.862041.982056.86
2017-01-272066.722071.822051.922057.87
2017-01-262045.902056.142039.782053.06
2017-01-252055.452058.412023.962028.39
2017-01-242027.882030.062017.202024.54
2017-01-232052.792055.442036.482039.63
2017-01-202070.542078.022060.742070.58
2017-01-192074.032083.382065.742076.80
2017-01-182057.342060.142035.182056.64
2017-01-172072.782079.842054.982055.01
2017-01-162091.802096.242072.572077.95
2017-01-132083.502101.802077.872100.09
2017-01-122105.352105.352074.122082.22
2017-01-112103.372111.682099.792106.79
2017-01-102128.312128.312097.222099.92
2017-01-062089.532128.792088.412124.75
2017-01-052098.112112.222097.042102.88
2017-01-042072.392100.362069.362099.04
2016-12-302053.422063.502049.672054.63
2016-12-292081.712083.292055.542063.28
2016-12-282074.982087.682070.962082.11
2016-12-272078.602085.652068.142073.30
2016-12-262069.172086.492068.392081.49
2016-12-222081.062086.882077.092086.88
2016-12-212099.572102.292082.882086.07
2016-12-202078.952104.432076.072099.56
2016-12-192066.572075.042060.162072.68
2016-12-162059.362063.312052.102062.06
2016-12-152038.942049.422030.622045.05
2016-12-142044.832051.972035.222036.54
2016-12-132020.492040.272018.122039.93
2016-12-122012.572037.032006.752026.08
2016-12-091956.362000.761953.151998.23
2016-12-081961.611962.571944.941959.53
2016-12-071932.001940.041925.671938.06
2016-12-061945.431946.901924.791927.07
2016-12-051941.471950.011930.951935.93
2016-12-021962.391976.241945.901948.81
2016-12-011995.491999.631964.281972.66
2016-11-301980.591984.721972.611983.63
2016-11-291964.441982.371964.441981.21
2016-11-281969.011979.941964.991978.01
2016-11-251962.621979.251960.441976.81
2016-11-241959.281965.541952.631960.82
2016-11-221944.371958.631944.291951.95
2016-11-211939.531949.891930.591947.20
2016-11-181924.491939.231918.631937.90
2016-11-171888.371914.161888.371911.95
2016-11-161885.781893.451873.071892.44
2016-11-151883.771883.831864.951869.19
2016-11-141875.591889.961872.941889.60
2016-11-111871.701878.071855.441860.86
2016-11-101817.181867.501817.121862.37
2016-11-091841.271866.961768.771781.51
2016-11-081845.811845.811831.661834.16
2016-11-071849.201852.561832.941846.35
2016-11-041836.801840.261813.441822.73
2016-11-021858.881858.881839.181844.56
2016-11-011875.621879.781862.301879.78
2016-10-311887.241893.151871.771876.91
2016-10-281896.361896.361883.711890.89
2016-10-271885.181911.731881.651894.75
2016-10-261878.651883.101868.571881.93
2016-10-251870.951882.451870.081878.00
2016-10-241857.131866.731852.191866.73
2016-10-211855.671861.301848.321852.81
2016-10-201829.791861.461829.791858.12
2016-10-191822.191834.481821.571832.50
2016-10-181813.631826.891804.011825.90
2016-10-171815.001827.071813.841823.76
2016-10-141818.191829.101814.341821.08
2016-10-131837.181838.851815.601822.67
2016-10-121827.441849.731827.441832.20
2016-10-111833.091848.521833.091842.95
2016-10-071846.051847.981823.431832.70
2016-10-061838.931852.681837.391847.08
2016-10-051844.791846.081834.441840.67
2016-10-041858.631858.631837.661844.78
2016-10-031851.511865.131846.641851.31
2016-09-301830.351850.381812.291836.44
2016-09-291864.791868.021853.631860.77
2016-09-281874.591874.741852.121861.78
2016-09-271855.961894.891843.551894.89
2016-09-261898.241898.901872.781876.05
2016-09-231886.061905.651880.951902.15
2016-09-211847.831892.081831.811890.59
2016-09-201826.431851.511818.731843.93
2016-09-161810.921837.331809.781834.78
2016-09-151817.271817.271799.931803.17
2016-09-141813.001832.761809.571825.28
2016-09-131823.411830.591814.481821.80
2016-09-121814.361818.591806.971816.54
2016-09-091835.391842.851825.281833.78
2016-09-081838.151849.281831.681844.38
2016-09-071829.501845.651828.691844.72
2016-09-061833.041837.681827.071836.57
2016-09-051837.631838.351826.851831.38
2016-09-021805.511824.941805.511821.23
2016-09-011793.511810.581784.611805.18
2016-08-311785.191797.801771.111794.83
2016-08-301783.051786.371772.971774.51
2016-08-291813.751815.291792.591796.14
2016-08-261810.531810.881784.681784.68
2016-08-251819.741825.231806.771812.81
2016-08-241802.941821.781798.581819.36
2016-08-231767.071803.751767.071793.37
2016-08-221752.171782.491751.141775.95
2016-08-191763.401763.401733.851749.58
2016-08-181791.221796.701773.321773.43
2016-08-171806.791810.851790.461798.88
2016-08-161834.161835.161811.611811.61
2016-08-151842.111843.691827.841828.92
2016-08-121864.751865.771842.341846.92
2016-08-101846.061860.601832.241852.35
2016-08-091838.191854.481837.671846.06
2016-08-081857.361857.361823.431846.77
2016-08-051834.801844.361826.321833.61
2016-08-041868.301869.881828.481840.00
2016-08-031888.461888.461856.731856.73
2016-08-021925.641930.961912.011912.01
2016-08-011943.121952.501926.021948.11
2016-07-291930.081967.331920.901967.33
2016-07-281958.521965.081929.391935.27
2016-07-271989.111993.471964.941967.84
2016-07-261982.061982.701959.161971.63
2016-07-251974.901999.351972.461983.99
2016-07-221968.071990.941967.691978.53
2016-07-212018.392018.391976.211990.79
2016-07-201983.722010.531977.362010.53
2016-07-191973.321990.591964.061988.43
2016-07-151981.291987.091966.061971.93
2016-07-141949.671980.151946.311974.66
2016-07-131998.501998.501947.051951.59
2016-07-121995.112004.261969.971971.36
2016-07-111949.561982.251948.721967.55
2016-07-081958.001964.051915.481915.48
2016-07-071955.441958.731938.851951.02
2016-07-061926.011948.941910.781948.80
2016-07-051938.941947.271934.751946.26
2016-07-041916.531939.421913.221939.22
2016-07-011936.141938.121905.971925.23
2016-06-301931.461933.141916.741923.76
2016-06-291912.951921.271892.581919.72
2016-06-281848.911912.681844.911895.05
2016-06-271809.361883.331808.081879.76
2016-06-241918.701918.701765.861782.31
2016-06-231899.771906.911894.741904.31
2016-06-221902.711906.651882.041893.90
2016-06-211878.791911.371865.831907.99
2016-06-201876.521892.761869.401886.36
2016-06-171885.281889.821849.531849.53
2016-06-161912.971916.601866.541869.72
2016-06-151913.201923.851898.841909.14
2016-06-141923.771940.231904.971914.55
2016-06-131950.311951.681926.101926.10
2016-06-101996.781998.691969.341983.22
2016-06-092000.592013.291992.442000.17
2016-06-082006.122016.871995.642016.87
2016-06-071985.112001.881979.071997.22
2016-06-061943.581986.071941.461985.87
2016-06-031942.261966.691941.431966.69
2016-06-021976.461976.591936.091939.91
2016-06-012010.302010.301983.941988.32
2016-05-312000.542028.961995.852027.06
2016-05-302010.082014.031997.262013.07
2016-05-272001.902010.151994.041996.52
2016-05-261999.002012.041992.261995.96
2016-05-251988.101991.411974.751975.02
2016-05-241977.411979.611959.071961.92
2016-05-231980.461986.151956.061981.48
2016-05-201983.781997.861978.031994.39
2016-05-192003.932006.791983.331991.35
2016-05-181981.942002.421976.701993.74
2016-05-171965.291985.941956.281982.53
2016-05-161960.041972.751940.731947.90
2016-05-131982.991982.991953.151953.51
2016-05-121955.631975.071952.051975.06
2016-05-112009.112012.151964.881968.76
2016-05-101961.981994.181957.581988.90
2016-05-091960.251969.871949.641957.88
2016-05-061949.791966.751935.471946.69
2016-05-021968.281968.371915.211926.36
2016-04-282077.712095.331998.732004.74
2016-04-272101.162101.162058.822062.09
2016-04-262086.512101.112079.262095.54
2016-04-252105.102105.102084.472093.41
2016-04-222075.562109.892073.422109.89
2016-04-212096.092101.132081.812098.45

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