業種別株価指数 陸運業 日足 時系列データ (2007年)

業種別株価指数 陸運業
 
 
始値 
高値 
安値 
終値 
2007-12-281475.111475.111459.311462.92
2007-12-271495.421497.421476.021481.89
2007-12-261520.651520.811487.771496.03
2007-12-251513.001522.501512.641517.57
2007-12-211503.571512.901496.481501.67
2007-12-201510.731511.721500.811501.17
2007-12-191519.281521.491500.471500.87
2007-12-181526.201533.291508.461532.60
2007-12-171548.131552.771528.171533.97
2007-12-141539.041554.531536.191550.59
2007-12-131545.181545.181527.351530.48
2007-12-121562.851562.861538.591553.34
2007-12-111576.341591.781576.151579.57
2007-12-101579.841583.331560.361566.57
2007-12-071572.681589.261572.681574.62
2007-12-061580.941581.021557.981567.99
2007-12-051542.641572.951537.901570.93
2007-12-041536.581548.521529.921539.63
2007-12-031545.191549.141533.101537.24
2007-11-301531.341544.601522.861535.67
2007-11-291534.701545.551528.231534.19
2007-11-281535.651538.601520.621528.40
2007-11-271510.721543.331493.401541.45
2007-11-261505.361536.021505.141523.71
2007-11-221506.551514.741497.891506.83
2007-11-211519.741529.641507.841515.54
2007-11-201491.171528.711490.751525.95
2007-11-191498.691512.851485.671494.15
2007-11-161487.371498.071478.161491.80
2007-11-151490.021506.541487.881497.16
2007-11-141486.131492.371477.711484.20
2007-11-131490.681494.221466.331471.45
2007-11-121506.511510.061480.601492.00
2007-11-091522.151531.421516.921521.90
2007-11-081537.801539.171513.601522.20
2007-11-071572.161572.161551.591556.03
2007-11-061555.121573.431551.191569.31
2007-11-051565.701580.201561.991569.08
2007-11-021563.551579.371555.991566.27
2007-11-011569.211584.751568.431581.38
2007-10-311544.481573.161540.891570.39
2007-10-301541.981552.331534.871545.29
2007-10-291536.891550.181536.481547.27
2007-10-261509.611530.401507.081527.90
2007-10-251503.891512.101495.311504.57
2007-10-241522.091522.701499.511502.56
2007-10-231514.871528.371507.481525.75
2007-10-221513.561516.241498.861513.90
2007-10-191546.681546.681530.091533.14
2007-10-181536.431560.541534.171556.09
2007-10-171545.801547.721516.001534.22
2007-10-161571.461571.931541.931542.82
2007-10-151583.311585.521568.831580.38
2007-10-121594.111597.771574.251578.26
2007-10-111583.071599.281574.641596.58
2007-10-101584.761586.151573.991577.15
2007-10-091578.701583.941575.761579.60
2007-10-051587.031595.461579.091580.34
2007-10-041586.291597.581583.481590.77
2007-10-031580.801598.871580.801598.38
2007-10-021571.011578.381569.141576.06
2007-10-011562.261570.991545.361565.32
2007-09-281554.641567.571553.141567.57
2007-09-271531.841558.991530.611550.86
2007-09-261529.171535.491526.531532.56
2007-09-251517.611533.781514.061526.85
2007-09-211527.271532.641515.471521.97
2007-09-201547.041550.011532.111534.33
2007-09-191527.881555.271527.881545.95
2007-09-181524.971528.211506.691506.69
2007-09-141540.161540.161517.551526.68
2007-09-131553.871555.131539.151541.17
2007-09-121551.761556.941544.201550.15
2007-09-111534.291552.831526.701547.97
2007-09-101528.611539.151521.431534.47
2007-09-071539.621548.431536.731543.10
2007-09-061544.251550.471521.451541.39
2007-09-051585.661585.661550.351554.19
2007-09-041582.471593.471579.201585.60
2007-09-031584.031587.671577.441584.58
2007-08-311568.841587.411564.251587.41
2007-08-301574.301574.891553.921561.81
2007-08-291557.321566.381545.931565.57
2007-08-281571.741576.281564.451571.37
2007-08-271578.641581.591566.231572.37
2007-08-241576.461580.711568.071572.18
2007-08-231565.121577.631563.571574.64
2007-08-221550.601563.841547.791560.30
2007-08-211535.981560.851531.061544.11
2007-08-201530.581543.711525.331530.52
2007-08-171526.131552.391515.711516.06
2007-08-161517.981526.171497.631522.71
2007-08-151528.931538.211520.931523.31
2007-08-141542.351542.351522.591536.24
2007-08-131558.991560.661538.801543.26
2007-08-101562.731574.381554.121568.87
2007-08-091581.021605.981575.401581.69
2007-08-081565.301581.071560.671578.66
2007-08-071572.761580.341565.271566.51
2007-08-061534.661571.681523.801568.19
2007-08-031548.841557.881538.831545.11
2007-08-021546.621552.761528.291552.18
2007-08-011559.561563.091543.571545.69
2007-07-311576.951577.221561.601565.99
2007-07-301573.641581.591557.191578.12
2007-07-271584.701590.831568.921587.50
2007-07-261606.651619.411598.041598.04
2007-07-251614.701616.211599.621608.56
2007-07-241618.591624.511607.741624.51
2007-07-231632.211633.871612.331616.10
2007-07-201644.151651.881636.751639.75
2007-07-191631.821642.261631.401638.29
2007-07-181629.821629.821616.541624.34
2007-07-171631.521633.411618.591631.04
2007-07-131637.651638.501625.221629.55
2007-07-121621.341635.181614.891624.73
2007-07-111628.691629.391616.751618.59
2007-07-101636.811637.721627.711632.10
2007-07-091648.261650.621639.251641.34
2007-07-061657.361659.181634.971638.95
2007-07-051655.941669.211649.931656.34
2007-07-041667.991669.801656.331658.13
2007-07-031674.831674.831661.971667.73
2007-07-021669.771673.871664.961671.02
2007-06-291644.341670.211642.961669.22
2007-06-281634.331644.101633.801642.01
2007-06-271633.671642.291621.341621.34
2007-06-261633.171635.641624.671634.93
2007-06-251636.871642.901628.371628.37
2007-06-221652.481652.761632.531637.35
2007-06-211651.581657.311649.281652.97
2007-06-201659.191665.681648.611659.86
2007-06-191668.601668.791653.771655.24
2007-06-181647.461676.011647.141672.17
2007-06-151636.701638.751625.781634.26
2007-06-141628.981642.471627.261628.70
2007-06-131632.771634.581617.141624.98
2007-06-121667.881667.881639.461642.80
2007-06-111663.801671.131660.441667.86
2007-06-081668.601669.881646.901655.35
2007-06-071670.441682.711670.441679.82
2007-06-061686.571692.501679.291683.46
2007-06-051691.061698.851684.811692.37
2007-06-041694.871695.291683.061683.62
2007-06-011674.801694.901673.701682.90
2007-05-311642.521663.001640.091663.00
2007-05-301647.341655.261628.101641.30
2007-05-291632.901650.711632.251647.38
2007-05-281640.671644.171635.091639.74
2007-05-251652.461652.861635.181638.61
2007-05-241669.361670.701661.071664.73
2007-05-231676.781688.531672.771677.41
2007-05-221658.711676.181645.301671.68
2007-05-211667.301667.301654.081658.18
2007-05-181661.591667.471650.581656.29
2007-05-171659.411669.051649.701651.62
2007-05-161675.031675.031654.941657.50
2007-05-151698.641700.341674.251678.26
2007-05-141708.851718.831702.271706.72
2007-05-111700.231703.781685.201703.64
2007-05-101716.301725.271705.051706.80
2007-05-091711.191718.281702.351716.58
2007-05-081713.981724.171706.001714.83
2007-05-071713.621725.311710.341712.86
2007-05-021702.351707.991692.271703.80
2007-05-011713.641713.641698.101699.25
2007-04-271731.541744.931707.841707.84
2007-04-261717.801741.201715.311736.25
2007-04-251723.051723.051706.881710.66
2007-04-241713.471736.201707.201728.69
2007-04-231741.501749.791715.921720.18
2007-04-201738.061742.561730.001736.84
2007-04-191738.941740.651714.811731.28
2007-04-181737.791764.581731.211754.78
2007-04-171762.061762.301722.001737.72
2007-04-161735.231773.401733.961762.23
2007-04-131737.941740.091718.321724.04
2007-04-121740.321740.321714.361731.02
2007-04-111722.611748.651722.611745.54
2007-04-101710.191715.191704.911712.89
2007-04-091700.561719.311700.511718.19
2007-04-061694.631705.601682.231691.06
2007-04-051710.331710.331685.341691.26
2007-04-041704.331723.671703.441711.38
2007-04-031675.341695.611674.411692.79
2007-04-021713.851720.721662.461662.60
2007-03-301722.391732.961707.421710.56
2007-03-291716.421734.681708.441717.84
2007-03-281738.521762.481716.171728.09
2007-03-271755.041757.891729.571737.40
2007-03-261788.581796.181762.791768.90
2007-03-231769.691789.501768.931789.48
2007-03-221769.451775.821754.061761.17
2007-03-201747.861775.441746.181755.10
2007-03-191720.221739.061717.031736.48
2007-03-161740.231750.561722.091728.38
2007-03-151744.151758.261739.481745.76
2007-03-141761.061761.551729.841731.68
2007-03-131798.331803.751775.271775.96
2007-03-121812.811814.731785.861793.95
2007-03-091796.921814.811793.421806.31
2007-03-081748.091793.311747.261793.31
2007-03-071747.641765.811737.931753.70
2007-03-061694.561740.341694.171737.67
2007-03-051731.181731.841694.401694.81
2007-03-021753.441758.701744.831745.67
2007-03-011773.941773.941743.161756.53
2007-02-281817.091817.091742.561772.76
2007-02-271835.841841.221824.531841.06
2007-02-261815.181837.831814.181837.83
2007-02-231794.711815.011791.431810.81
2007-02-221783.561793.231778.151791.85
2007-02-211750.521777.041749.861771.26
2007-02-201770.141770.141742.081757.57
2007-02-191779.541784.311768.791771.59
2007-02-161787.481801.211776.811782.20
2007-02-151784.771796.601773.751790.29
2007-02-141739.471782.261733.231776.96
2007-02-131732.171747.431718.721734.46
2007-02-091719.811739.721712.291731.03
2007-02-081730.351742.321710.661719.82
2007-02-071702.191725.561699.551722.32
2007-02-061690.311705.511680.171702.75
2007-02-051708.461710.671681.151686.92
2007-02-021670.561715.601670.561707.72
2007-02-011627.641670.891627.641667.15
2007-01-311636.681636.681616.751624.93
2007-01-301621.391633.471618.171632.28
2007-01-291610.151624.501608.191619.96
2007-01-261609.351615.901604.671609.93
2007-01-251625.651625.811611.731615.45
2007-01-241622.841630.061618.731623.33
2007-01-231608.341620.111606.451616.81
2007-01-221608.631615.031605.061614.80
2007-01-191609.911610.751597.191606.88
2007-01-181603.561613.791601.171609.11
2007-01-171601.291610.941585.681607.27
2007-01-161606.591610.681599.061601.19
2007-01-151596.461614.811595.441611.83
2007-01-121580.351599.811571.431595.43
2007-01-111581.841587.051566.831572.33
2007-01-101601.691601.691576.691580.82
2007-01-091587.601607.591586.771605.52
2007-01-051584.361599.581579.861585.02
2007-01-041573.481586.071571.511585.65

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