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 
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
2016-04-202066.382080.432062.852073.39
2016-04-192024.502060.892022.672055.36
2016-04-182006.982012.911992.911993.55
2016-04-152024.442056.732024.442047.99
2016-04-141993.722047.171992.672047.17
2016-04-131971.551976.411951.331965.20
2016-04-121963.251982.201949.301956.87
2016-04-111970.201972.491948.591965.77
2016-04-081931.561994.421922.471972.98
2016-04-071918.771953.661918.771950.43
2016-04-061924.861933.371909.581919.76
2016-04-051969.311972.301924.421927.47
2016-04-041974.692001.811970.821985.23
2016-04-012013.652013.651958.991963.57
2016-03-312064.022073.662027.982029.33
2016-03-302077.482081.332049.692050.75
2016-03-292093.292100.262076.642090.51
2016-03-282087.032108.712084.272108.71
2016-03-252069.512088.112064.052070.59
2016-03-242065.122078.222059.412065.47
2016-03-232043.272056.952041.392053.06
2016-03-222027.092057.412020.482045.66
2016-03-182023.542027.071992.212008.47
2016-03-172049.912054.392013.992024.95
2016-03-162033.392064.862033.392042.40
2016-03-152045.982063.702033.302045.58
2016-03-142047.382061.612042.262048.31
2016-03-111995.622040.601987.382030.39
2016-03-102006.312026.971997.152020.50
2016-03-092011.722026.541988.891991.49
2016-03-082026.122032.701992.562021.70
2016-03-072055.112056.152030.282031.45
2016-03-042069.262073.122045.312073.12
2016-03-032090.492090.492070.192083.56
2016-03-022113.682122.022091.392110.58
2016-03-012045.352092.482044.822077.77
2016-02-292130.282130.282052.562052.56
2016-02-262131.302149.112102.602111.94
2016-02-252074.312126.412072.932119.54
2016-02-242040.782081.002040.592065.82
2016-02-232104.642106.122060.652064.98
2016-02-222040.242102.642040.242094.77
2016-02-192019.202058.732016.672052.93
2016-02-182065.342076.562028.532032.84
2016-02-172061.122065.832005.142028.35
2016-02-162085.482098.672057.632062.31
2016-02-151963.562128.961963.562111.72
2016-02-122010.342014.231925.541927.35
2016-02-102146.252147.302024.982046.52
2016-02-092158.662160.202118.142132.39
2016-02-082144.372217.882144.372206.16
2016-02-052164.832178.082147.092168.43
2016-02-042203.732213.652185.292201.90
2016-02-032213.662239.082197.532234.95
2016-02-022211.322251.022208.462251.02
2016-02-012218.822230.562195.482225.36
2016-01-292116.832195.752097.252190.73
2016-01-282090.052120.132085.392102.51
2016-01-272079.402101.092074.542096.14
2016-01-262056.812073.472042.722048.30
2016-01-252070.992087.432043.922077.19
2016-01-221967.392046.531967.322044.62
2016-01-212003.472023.351932.001932.00
2016-01-202072.892076.381994.581995.72
2016-01-192081.672096.132061.812080.90
2016-01-182068.072094.362065.662089.35
2016-01-152104.122112.112077.232094.16
2016-01-142070.372074.612036.222068.94
2016-01-132085.392113.482074.672112.88
2016-01-122100.502118.292048.342048.34
2016-01-082136.282169.162121.302122.94
2016-01-072175.292200.692148.682149.43
2016-01-062197.652213.802158.952173.25
2016-01-052164.362197.742154.892182.47
2016-01-042222.682226.652165.062167.88
2015-12-302228.602237.512207.582232.56
2015-12-292196.722220.292174.962218.23
2015-12-282206.872206.872184.412201.67
2015-12-252193.082199.312172.072185.60
2015-12-242215.142217.812186.672186.90
2015-12-222171.862218.402171.862210.20
2015-12-212158.602184.282130.802167.88
2015-12-182203.742250.012172.282172.28
2015-12-172188.252215.982180.152205.29
2015-12-162149.132157.022130.022152.28
2015-12-152152.502160.972113.242114.05
2015-12-142113.902146.252103.512145.46
2015-12-112137.962157.252137.962152.46
2015-12-102140.712156.182135.252142.52
2015-12-092178.842181.472157.622158.02
2015-12-082194.652205.912180.472184.57
2015-12-072202.152210.912190.712191.99
2015-12-042169.072177.232163.332171.84
2015-12-032217.702224.742203.802209.94
2015-12-022214.912226.072209.442219.85

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