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 
2017-12-152271.742272.892246.822254.78
2017-12-142283.942292.042274.392281.36
2017-12-132270.332280.712264.072274.19
2017-12-122269.132275.802262.062268.14
2017-12-112270.922277.422250.452269.32
2017-12-082223.012274.642223.012274.00
2017-12-072220.732244.112218.872239.94
2017-12-062219.362224.372199.712205.55
2017-12-052191.372229.062191.282225.21
2017-12-042211.282213.612189.022190.04
2017-12-012212.492212.502190.682204.18
2017-11-302162.092208.202158.152205.23
2017-11-292134.432154.292130.472154.29
2017-11-282125.562135.042117.332123.23
2017-11-272125.852137.592123.792127.03
2017-11-242107.732123.642106.522118.42
2017-11-222125.452129.642110.722111.16
2017-11-212130.122131.302117.752117.75
2017-11-202110.762121.452106.212116.26
2017-11-172143.312146.292114.022118.49
2017-11-162100.732136.042100.732127.11
2017-11-152139.412140.112107.132111.33
2017-11-142156.752166.072145.402147.66
2017-11-132188.992188.992161.242161.24
2017-11-102206.232217.482192.812199.13
2017-11-092243.222261.922209.582229.67
2017-11-082226.612240.762221.982240.76
2017-11-072201.282224.002193.302224.00
2017-11-062200.802210.532194.612207.14
2017-11-022202.362209.282185.642206.54
2017-11-012189.222204.462186.862201.23
2017-10-312168.392187.782162.422184.32
2017-10-302187.842187.962176.372179.41
2017-10-272179.432184.752170.212183.67
2017-10-262174.182179.572167.732170.61
2017-10-252197.732197.922174.192178.80
2017-10-242184.392199.092183.252198.41
2017-10-232197.642199.902182.392186.59
2017-10-202179.452186.852177.792183.65
2017-10-192184.412193.242181.152190.71
2017-10-182166.682184.322164.732181.20
2017-10-172166.582168.782147.202162.95
2017-10-162141.542171.662140.072159.13
2017-10-132115.972145.672115.912138.54
2017-10-122104.182122.652102.862118.00
2017-10-112082.392098.262079.952098.26
2017-10-102071.282082.022070.452082.02
2017-10-062082.492083.702070.712075.37
2017-10-052082.762086.612072.112074.88
2017-10-042090.022095.442085.142090.11
2017-10-032093.932100.202086.682092.34
2017-10-022091.452091.582073.352076.95
2017-09-292098.272100.392084.672090.54
2017-09-282102.052107.972090.832107.97
2017-09-272110.252110.922084.392096.68
2017-09-262110.282123.102108.702122.80
2017-09-252099.672105.502092.532103.56
2017-09-222088.702099.892087.992093.71
2017-09-212082.712096.222081.432085.86
2017-09-202073.552076.712069.302072.63
2017-09-192054.812080.682050.592078.33
2017-09-152063.682066.612046.732047.52
2017-09-142067.602073.352060.502062.86
2017-09-132074.452076.722068.472070.30
2017-09-122066.032071.612061.832067.85
2017-09-112063.302066.802052.872054.42
2017-09-082042.332050.472037.812045.30
2017-09-072038.632050.532035.702040.90
2017-09-062028.432040.342022.782036.07
2017-09-052034.632035.012020.092022.56
2017-09-042050.072053.912033.502033.50
2017-09-012059.832064.152048.362057.13
2017-08-312052.172060.252049.122055.69
2017-08-302048.392054.962041.652047.89
2017-08-292033.052041.182028.222040.99
2017-08-282033.492042.422028.182040.18
2017-08-252029.602038.672023.662031.95
2017-08-242035.162038.822027.262027.44
2017-08-232055.412055.412037.662042.77
2017-08-222052.972052.972038.962039.30
2017-08-212057.002057.382048.262052.41
2017-08-182044.062054.772039.482051.26
2017-08-172066.052078.542063.782063.94
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

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