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 
2017-08-162067.102076.862064.062072.32
2017-08-152051.372065.042045.012056.88
2017-08-142057.012057.012038.772039.71
2017-08-102060.942065.342056.382062.35
2017-08-092064.252069.502044.382051.66
2017-08-082078.352080.522066.232071.97
2017-08-072085.282090.872073.792074.46
2017-08-042081.142083.552072.502080.22
2017-08-032076.102087.822076.092082.28
2017-08-022088.132088.992071.272077.50
2017-08-012053.112083.242052.052083.24
2017-07-312050.922055.782041.802047.16
2017-07-282040.362052.302036.392049.00
2017-07-272034.202057.022034.202041.56
2017-07-262045.322045.322028.812034.48
2017-07-252038.922045.712033.402035.50
2017-07-242046.602047.662032.382041.31
2017-07-212065.522068.612058.102058.92
2017-07-202066.992082.202062.632078.51
2017-07-192063.342071.522060.332066.07
2017-07-182072.912075.842056.352065.49
2017-07-142077.172081.152071.742076.89
2017-07-132086.682086.682064.762068.55
2017-07-122085.692087.072074.312074.31
2017-07-112081.732099.022077.552093.02
2017-07-102087.352090.692078.922082.35
2017-07-072080.842082.562069.662071.66
2017-07-062092.052095.372082.502089.52
2017-07-052102.422102.512076.792095.74
2017-07-042124.512128.242104.392111.38
2017-07-032109.042116.592104.372114.36
2017-06-302109.092111.752095.892102.85
2017-06-292132.912133.812121.532127.82
2017-06-282123.952131.882118.022120.14
2017-06-272139.322143.582124.052125.81
2017-06-262138.842148.702133.962133.96
2017-06-232138.922144.842131.302142.32
2017-06-222149.332151.062136.272140.85
2017-06-212140.322154.452134.702145.74
2017-06-202145.402156.842141.332141.33
2017-06-192125.842143.982125.842141.71
2017-06-162123.472129.362116.242124.51
2017-06-152107.152126.432101.482119.45
2017-06-142085.262107.582083.122102.32
2017-06-132070.302087.092070.072082.24
2017-06-122071.072082.012069.952072.70
2017-06-092078.082087.652067.052069.76
2017-06-082114.442115.472087.112088.49
2017-06-072112.332117.452103.852112.56
2017-06-062141.982142.212121.932122.52
2017-06-052134.672150.412127.132146.00
2017-06-022108.962136.972103.952135.15
2017-06-012076.712106.402073.862105.27
2017-05-312069.802074.942060.872068.48
2017-05-302078.332079.402062.262075.23
2017-05-292079.752084.592074.642080.88
2017-05-262088.722092.512073.762074.39
2017-05-252073.762096.642073.762091.71
2017-05-242077.812078.982068.682074.61
2017-05-232069.842074.552061.402067.67
2017-05-222057.532065.292049.472062.79
2017-05-192052.852055.722035.102054.71
2017-05-182046.242057.622039.302057.62
2017-05-172051.842056.762044.382055.57
2017-05-162054.882066.362047.912056.99
2017-05-152036.292056.402036.292053.29
2017-05-122035.672045.822029.462045.50
2017-05-112048.372049.012031.162034.98
2017-05-102054.362058.582040.362045.24
2017-05-092062.282065.862050.782056.76
2017-05-082035.602061.572034.172058.66
2017-05-022011.802023.262011.582014.82
2017-05-011999.442009.521981.352007.55
2017-04-282011.012019.281994.601997.03
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

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