業種別株価指数 陸運業 日足 時系列データ (2008年)

業種別株価指数 陸運業
 
 
始値 
高値 
安値 
終値 
2008-12-301206.921216.211206.521215.86
2008-12-291204.531213.411199.791212.88
2008-12-261201.881206.211199.391206.21
2008-12-251198.661202.291194.871200.49
2008-12-241204.411205.481191.311195.52
2008-12-221189.161206.341189.161202.60
2008-12-191196.201202.911190.221190.22
2008-12-181194.791202.831192.031195.16
2008-12-171182.461200.691174.461200.69
2008-12-161182.401183.171169.101169.53
2008-12-151177.141197.301176.741192.25
2008-12-121173.071178.461142.871163.34
2008-12-111168.761180.751157.341180.75
2008-12-101183.611186.191168.841174.78
2008-12-091196.551200.991182.651189.85
2008-12-081190.271206.261182.521200.06
2008-12-051204.901208.881187.031187.03
2008-12-041204.271211.171187.471197.69
2008-12-031204.981209.911192.571206.75
2008-12-021195.461211.251171.711194.71
2008-12-011216.261216.521194.791207.57
2008-11-281228.021228.561212.211222.86
2008-11-271225.471239.331211.281225.09
2008-11-261220.121234.721215.891226.50
2008-11-251218.491235.961198.931233.27
2008-11-211198.351205.581170.401203.36
2008-11-201222.431233.371211.811212.61
2008-11-191225.931234.101214.811234.10
2008-11-181212.131238.251207.911228.51
2008-11-171189.631231.891183.421210.69
2008-11-141199.671207.931176.031185.33
2008-11-131174.961206.381166.651185.69
2008-11-121182.101192.071175.751189.02
2008-11-111199.611204.951179.381187.89
2008-11-101194.181214.051194.001203.55
2008-11-071197.481200.541172.761180.50
2008-11-061210.121218.801198.911208.99
2008-11-051214.131225.211204.491225.21
2008-11-041190.771217.631188.661205.08
2008-10-311206.431219.961177.821180.60
2008-10-301161.061222.401160.251218.67
2008-10-291163.341172.141114.941156.07
2008-10-281104.621158.191097.231151.66
2008-10-271138.391168.751103.771112.14
2008-10-241176.631176.631128.871133.52
2008-10-231157.481178.851132.341175.82
2008-10-221216.811216.811165.761165.76
2008-10-211225.671233.511202.711220.74
2008-10-201191.991220.281178.141218.91
2008-10-171165.041202.511165.041180.73
2008-10-161184.631184.631122.091149.96
2008-10-151171.451206.281154.701200.56
2008-10-141075.331184.161075.331174.63
2008-10-101140.801140.981060.241060.24
2008-10-091189.831189.831150.431155.08
2008-10-081265.051265.051186.311200.91
2008-10-071278.521282.421250.161277.29
2008-10-061313.401315.571286.801290.71
2008-10-031318.811329.421307.681315.71
2008-10-021327.951339.551313.511326.53
2008-10-011322.761333.661318.011326.13
2008-09-301309.951322.201290.491308.62
2008-09-291334.191346.941325.941328.76
2008-09-261326.551333.451320.741328.19
2008-09-251339.041339.541313.131323.16
2008-09-241341.961350.111335.881349.87
2008-09-221358.701359.931335.521336.24
2008-09-191339.751354.581337.241346.41
2008-09-181324.071347.061312.021339.01
2008-09-171337.551339.991328.261339.99
2008-09-161335.971340.941315.461325.32
2008-09-121339.591350.781335.401350.78
2008-09-111350.161350.161332.381332.38
2008-09-101350.631369.771349.771359.62
2008-09-091384.541384.541360.741361.48
2008-09-081376.311398.761375.561387.47
2008-09-051366.921374.281356.111371.01
2008-09-041393.631396.951384.881386.04
2008-09-031386.611398.611382.031396.59
2008-09-021390.201404.931370.201379.67
2008-09-011403.771403.771387.381392.92
2008-08-291390.471417.561388.411417.56
2008-08-281379.521383.181370.451381.64
2008-08-271371.281380.131366.141373.37
2008-08-261372.251372.251355.461370.58
2008-08-251363.761381.141363.281376.83
2008-08-221351.481351.631338.551349.66
2008-08-211363.901364.431345.371351.96
2008-08-201345.921370.241344.351365.52
2008-08-191361.121361.121337.691356.88
2008-08-181351.221382.371350.171368.76
2008-08-151349.101354.431340.021353.30
2008-08-141343.941359.021341.471355.04
2008-08-131371.481371.481348.441350.82
2008-08-121390.401390.751378.591380.18
2008-08-111387.761399.361387.321395.68
2008-08-081379.671392.081375.681388.45
2008-08-071410.041410.041370.601376.81
2008-08-061421.411421.641402.361414.09
2008-08-051410.021420.911406.891414.60
2008-08-041403.941409.151398.621401.78
2008-08-011398.521403.261387.341396.98
2008-07-311390.421398.851384.281395.20
2008-07-301367.611389.151365.201388.62
2008-07-291373.131375.281355.391367.99
2008-07-281394.191394.811380.391383.96
2008-07-251388.621398.661382.381384.55
2008-07-241388.591397.101383.101397.10
2008-07-231388.591402.811384.771387.74
2008-07-221359.901386.871358.761386.84
2008-07-181378.031378.521351.491351.56
2008-07-171382.481384.031371.491372.77
2008-07-161365.181383.631360.111375.37
2008-07-151373.131373.131357.771358.24
2008-07-141371.111381.591371.111374.21
2008-07-111374.581376.661359.501367.81
2008-07-101367.171379.181365.221371.20
2008-07-091390.331391.921369.951371.62
2008-07-081398.381403.111380.311383.91
2008-07-071385.471405.481384.071403.49
2008-07-041384.351384.351367.421380.42
2008-07-031376.911393.491371.201386.45
2008-07-021402.651402.651371.951373.74
2008-07-011406.481406.481389.161395.07
2008-06-301387.051411.781385.301402.42
2008-06-271370.231378.701367.321377.10
2008-06-261384.001394.331377.281387.67
2008-06-251358.491388.251353.141385.82
2008-06-241334.061357.511333.661355.39
2008-06-231323.501341.661317.361334.98
2008-06-201352.111353.381333.991334.27
2008-06-191352.471358.511343.041344.06
2008-06-181364.821372.051356.271359.94
2008-06-171359.971365.591353.791360.22
2008-06-161336.901359.181336.901356.20
2008-06-131329.991329.991317.461325.51
2008-06-121335.891336.391325.921329.72
2008-06-111353.531353.771341.281344.30
2008-06-101358.701361.641344.881349.22
2008-06-091357.811359.981348.811353.81
2008-06-061373.201376.991365.211367.71
2008-06-051364.951364.951355.551360.86
2008-06-041353.781365.321353.101365.32
2008-06-031361.261363.871346.391348.58
2008-06-021361.621366.991347.571366.99
2008-05-301350.191367.671350.191360.28
2008-05-291347.841356.601343.391350.82
2008-05-281358.731362.301342.991342.99
2008-05-271364.201370.681359.991364.76
2008-05-261379.061383.511357.451357.45
2008-05-231375.291394.771372.431382.83
2008-05-221366.581378.511361.351374.26
2008-05-211378.161383.721365.641372.99
2008-05-201388.031393.171380.761385.18
2008-05-191386.531393.741380.131385.15
2008-05-161382.771391.461376.341386.05
2008-05-151370.571380.721370.021372.96
2008-05-141357.471366.681346.881365.46
2008-05-131351.871360.831347.261355.81
2008-05-121341.501354.061340.811350.87
2008-05-091357.401360.681343.931343.93
2008-05-081369.801372.881358.081358.08
2008-05-071389.061396.271369.331369.77
2008-05-021380.831384.861374.171383.05
2008-05-011367.251371.501359.121369.99
2008-04-301369.911379.221363.661373.26
2008-04-281372.831380.101359.251371.22
2008-04-251355.391377.811354.871366.21
2008-04-241354.821361.281349.001349.00
2008-04-231352.221371.391351.771360.10
2008-04-221354.661363.791354.661358.42
2008-04-211369.031372.961352.041353.21
2008-04-181363.281367.461351.941366.01
2008-04-171374.011375.571360.191363.87
2008-04-161369.361376.441363.261369.66
2008-04-151363.371365.171346.511360.51
2008-04-141372.821372.821353.771362.05
2008-04-111373.891390.931367.611390.93
2008-04-101380.841380.841358.611364.12
2008-04-091398.791400.231372.821385.50
2008-04-081402.381407.251386.101391.59
2008-04-071389.981407.741386.431405.39
2008-04-041381.751389.181373.671384.04
2008-04-031391.641392.411374.831384.21
2008-04-021397.831408.081380.311385.34
2008-04-011372.631389.701372.601387.59
2008-03-311370.761374.431339.541357.95
2008-03-281374.431378.041353.121375.01
2008-03-271347.151377.601346.771377.10
2008-03-261347.281350.211338.751349.31
2008-03-251364.261364.861348.321355.57
2008-03-241354.751373.201348.781348.78
2008-03-211329.801361.811329.801358.01
2008-03-191316.861338.791314.241320.18
2008-03-181269.221303.221269.221299.43
2008-03-171297.791299.361260.581262.94
2008-03-141328.731328.731301.961309.26
2008-03-131335.641339.411318.941322.57
2008-03-121356.761359.921336.861337.77
2008-03-111330.081343.461325.951343.20
2008-03-101339.141350.211332.881336.96
2008-03-071348.641350.081340.191343.48
2008-03-061358.951374.411356.431363.02
2008-03-051347.141363.391347.111358.76
2008-03-041361.481361.601340.781345.49
2008-03-031370.261375.821355.541362.83
2008-02-291376.481384.161369.471381.71
2008-02-281389.291393.011376.331389.87
2008-02-271395.871407.281394.451394.64
2008-02-261413.961413.961376.671377.50
2008-02-251386.581411.391384.201409.26
2008-02-221396.901397.661379.591381.17
2008-02-211394.411414.971390.701406.05
2008-02-201416.501417.451378.801381.37
2008-02-191446.131448.921421.501423.33
2008-02-181451.591460.001440.981442.86
2008-02-151439.641456.081430.401451.77
2008-02-141441.961454.371432.861438.95
2008-02-131451.891451.891418.451423.40
2008-02-121433.671457.401415.211450.16
2008-02-081428.801446.831428.091440.76
2008-02-071414.241437.991411.821434.08
2008-02-061427.051435.441414.831414.83
2008-02-051429.221449.101426.261447.00
2008-02-041438.441448.031423.301429.77
2008-02-011415.881425.731408.741424.04
2008-01-311395.851421.821385.271421.82
2008-01-301411.241417.751395.751401.48
2008-01-291395.911409.191388.231407.10
2008-01-281396.341407.121382.501382.50
2008-01-251382.411405.691380.931402.50
2008-01-241355.281381.591355.281374.72
2008-01-231377.501378.781342.451353.79
2008-01-221398.841399.051357.721362.69
2008-01-211426.001426.001412.011414.52
2008-01-181412.551436.131397.721431.89
2008-01-171431.221432.551412.781430.46
2008-01-161429.241451.351423.831430.78
2008-01-151442.321453.491435.941443.61
2008-01-111454.681456.291433.531439.67
2008-01-101460.831461.331440.571450.69
2008-01-091439.341464.221430.531463.66
2008-01-081418.661453.551416.181453.35
2008-01-071410.991425.821407.271415.44
2008-01-041458.951459.751402.721416.89

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