業種別株価指数 陸運業 日足 時系列データ (2009年)

業種別株価指数 陸運業
 
 
始値 
高値 
安値 
終値 
2009-12-301077.801078.041055.921055.92
2009-12-291068.621077.171063.431076.26
2009-12-281066.581075.601066.261069.26
2009-12-251069.241071.861063.901064.11
2009-12-241071.041071.041063.231066.08
2009-12-221072.741075.671068.421071.76
2009-12-211085.831085.831069.691069.69
2009-12-181084.291084.561075.601083.61
2009-12-171096.271097.571083.381083.38
2009-12-161073.571103.171073.571093.20
2009-12-151075.001077.751065.821068.01
2009-12-141093.671093.811067.661075.72
2009-12-111084.761090.791074.341090.53
2009-12-101093.981095.691076.071080.41
2009-12-091097.601101.191089.091089.09
2009-12-081097.231107.801094.141097.37
2009-12-071100.721105.881095.001096.19
2009-12-041100.901104.881083.721092.72
2009-12-031072.101103.451070.971103.45
2009-12-021067.971073.551058.451068.81
2009-12-011058.301074.071051.691074.07
2009-11-301034.111067.671032.261067.67
2009-11-271025.271035.901024.161026.67
2009-11-261034.101036.681029.391030.00
2009-11-251033.311039.901029.621037.72
2009-11-241032.911032.911024.791027.61
2009-11-201022.871035.431021.771035.43
2009-11-191047.871048.071028.141031.14
2009-11-181041.051050.151039.911047.58
2009-11-171032.001039.131022.861039.13
2009-11-161023.941032.821021.981029.44
2009-11-131020.351031.631018.761028.95
2009-11-121031.281032.761017.571019.98
2009-11-111028.971033.091023.161025.67
2009-11-101036.771038.031026.571026.57
2009-11-091043.411044.061026.841028.70
2009-11-061066.161066.161041.061042.35
2009-11-051067.821068.201058.861061.71
2009-11-041054.501065.991050.651065.33
2009-11-021058.341059.671046.691057.53
2009-10-301078.231083.391063.351069.51
2009-10-291071.391078.051065.551066.36
2009-10-281086.381089.321079.081081.49
2009-10-271103.591107.091088.011089.90
2009-10-261090.281112.731088.611106.12
2009-10-231090.661095.941081.341081.34
2009-10-221102.541102.541080.261090.07
2009-10-211099.671111.381098.991106.86
2009-10-201091.741104.171089.041103.28
2009-10-191081.931087.601077.561085.92
2009-10-161086.031086.031078.071083.63
2009-10-151092.081093.771083.281088.39
2009-10-141084.231101.291083.161089.52
2009-10-131090.801090.801077.071077.07
2009-10-091091.581091.581080.611088.15
2009-10-081092.261102.521088.601091.32
2009-10-071096.641096.641085.731088.55
2009-10-061112.411112.411091.051100.13
2009-10-051123.731127.141111.091114.92
2009-10-021135.361135.361120.671123.81
2009-10-011147.661159.091143.121146.18
2009-09-301125.571152.851125.051152.85
2009-09-291139.211139.211120.281121.94
2009-09-281138.701147.111134.541142.36
2009-09-251162.411162.861139.551149.82
2009-09-241176.611181.481163.701176.80
2009-09-181150.111169.031149.731169.03
2009-09-171155.791161.071142.171149.53
2009-09-161163.141165.811145.831146.89
2009-09-151159.041162.771155.311161.11
2009-09-141164.001165.811147.841158.24
2009-09-111180.611180.611159.691164.58
2009-09-101158.451182.421158.451182.42
2009-09-091147.661153.561145.791152.89
2009-09-081147.631148.141142.121144.16
2009-09-071153.671155.351143.841146.47
2009-09-041158.091158.251145.651147.92
2009-09-031151.441159.971151.361156.05
2009-09-021157.231157.231145.251155.59
2009-09-011161.331174.141161.141166.57
2009-08-311173.941192.391162.761170.51
2009-08-281159.021168.901155.311168.90
2009-08-271162.781165.671144.721155.87
2009-08-261152.741167.741150.161166.57
2009-08-251145.111152.221144.181145.20
2009-08-241138.871152.741138.871147.76
2009-08-211121.061133.131117.901126.01
2009-08-201108.571122.131106.371120.11
2009-08-191109.101110.481104.201104.48
2009-08-181108.601116.291106.001111.54
2009-08-171124.621124.891106.491107.55
2009-08-141128.201131.351124.591126.74
2009-08-131122.511128.051118.101126.93
2009-08-121133.651133.971116.521116.52
2009-08-111137.621139.981131.741133.93
2009-08-101141.001146.561139.141141.18
2009-08-071129.131134.171122.461134.17
2009-08-061136.971138.201126.941127.33
2009-08-051134.931146.321134.111136.90
2009-08-041119.021130.071119.021128.83
2009-08-031117.641117.641109.091112.56
2009-07-311111.891117.351111.221116.25
2009-07-301113.681115.671107.961110.17
2009-07-291117.791122.601111.511113.66
2009-07-281117.621121.311112.691120.53
2009-07-271119.961126.881115.761117.57
2009-07-241105.411112.121101.691112.12
2009-07-231105.391107.571096.431099.13
2009-07-221100.391113.751099.381108.29
2009-07-211102.291113.471091.261099.45
2009-07-171096.421108.041094.211094.21
2009-07-161095.451104.661088.791090.66
2009-07-151093.871106.601088.351089.15
2009-07-141112.911114.241085.871093.89
2009-07-131114.341126.631104.081104.71
2009-07-101121.731123.791110.591116.53
2009-07-091131.011133.741118.751119.15
2009-07-081137.781144.191131.141131.14
2009-07-071125.651145.431125.651140.29
2009-07-061120.961127.931119.281122.36
2009-07-031131.111131.481121.511123.69
2009-07-021141.521144.321137.201137.34
2009-07-011134.631147.161132.671136.05
2009-06-301131.331142.291130.271133.69
2009-06-291133.351137.061121.351124.34
2009-06-261122.831135.991121.651134.72
2009-06-251119.041128.061112.021120.33
2009-06-241121.001122.351115.001115.00
2009-06-231116.131126.671114.121118.20
2009-06-221122.251131.361119.581122.65
2009-06-191109.391127.111109.271126.12
2009-06-181112.721114.051104.461107.05
2009-06-171119.161125.971116.121119.80
2009-06-161135.581140.281121.641123.48
2009-06-151121.941141.691121.341139.64
2009-06-121099.281124.631095.221122.50
2009-06-111102.041103.131092.911093.29
2009-06-101102.031105.721094.991101.69
2009-06-091088.971099.181086.741097.85
2009-06-081094.791099.851090.971091.14
2009-06-051105.521106.221087.891090.09
2009-06-041103.451113.851101.081105.29
2009-06-031111.341117.551104.951104.95
2009-06-021123.171123.171110.041110.29
2009-06-011098.911119.381095.011115.54
2009-05-291101.031101.221093.031100.39
2009-05-281109.371115.451103.671104.01
2009-05-271112.241122.051108.421117.40
2009-05-261103.271109.521094.931107.40
2009-05-251097.261114.171097.261100.96
2009-05-221094.921101.911091.801098.44
2009-05-211099.371101.691088.571100.74
2009-05-201104.941111.031097.901101.26
2009-05-191095.851103.201095.851099.66
2009-05-181111.201111.361080.191084.45
2009-05-151111.661123.631111.331121.51
2009-05-141125.451125.891108.661108.96
2009-05-131116.611133.661113.921130.79
2009-05-121109.941117.431109.411112.86
2009-05-111104.341114.821101.061113.91
2009-05-081093.141106.451089.851106.45
2009-05-071090.861105.041090.751098.93
2009-05-011071.551084.701070.701081.91
2009-04-301051.011076.811050.911070.49
2009-04-281033.501052.361033.161039.41
2009-04-271040.601040.601023.881026.64
2009-04-241041.221042.181032.951034.60
2009-04-231040.301041.941027.351039.85
2009-04-221041.351044.581036.311038.33
2009-04-211031.901041.261020.911040.09
2009-04-201042.901042.901030.091035.04
2009-04-171051.211056.661042.811043.80
2009-04-161052.421071.531044.181049.45
2009-04-151048.391052.081040.741047.76
2009-04-141036.651051.591028.031047.64
2009-04-131057.511058.201037.121038.35
2009-04-101060.551064.211054.831059.61
2009-04-091053.771064.641051.701056.50
2009-04-081036.541051.701034.441050.17
2009-04-071019.411042.821016.641040.40
2009-04-061030.101030.101009.981015.10
2009-04-031043.231043.231018.731026.41
2009-04-021033.971047.611032.611047.05
2009-04-011025.831027.411015.151023.72
2009-03-311046.551052.701019.021021.14
2009-03-301066.061076.741050.001050.00
2009-03-271069.371079.101054.791058.44
2009-03-261070.981070.981044.201067.02
2009-03-251069.401084.811065.041084.81
2009-03-241041.131063.301040.471060.24
2009-03-231005.991029.461003.441028.68
2009-03-191005.421015.06997.80997.80
2009-03-18996.231004.09983.27997.24
2009-03-17976.56999.25969.97996.22
2009-03-16973.21984.97967.99968.89
2009-03-13953.54971.92952.09967.62
2009-03-12974.89975.23948.11951.31
2009-03-111002.051008.61981.98981.98
2009-03-10997.281001.67987.26991.01
2009-03-091010.671014.46996.051002.44
2009-03-061009.901024.131001.981012.67
2009-03-051016.531039.031012.511015.39
2009-03-041006.731028.861003.081020.38
2009-03-031011.491023.951006.491016.74
2009-03-021036.501036.941016.861023.37
2009-02-271023.471050.431021.581050.43
2009-02-261019.061031.551014.061017.53
2009-02-251020.101020.981004.841015.21
2009-02-241012.601013.121006.081012.03
2009-02-231002.621012.78996.341012.78
2009-02-201021.071023.601004.301006.49
2009-02-191024.871028.711017.871019.49
2009-02-181028.431034.901017.681022.24
2009-02-171052.911053.051036.091036.25
2009-02-161036.371066.231035.601064.69
2009-02-131040.151044.541030.421033.17
2009-02-121024.701039.231022.241031.03
2009-02-101035.151038.451023.241024.02
2009-02-091060.831061.791023.441025.59
2009-02-061063.481071.431055.701058.98
2009-02-051064.801074.251056.141059.64
2009-02-041049.451068.501035.301067.22
2009-02-031063.481064.271048.401049.73
2009-02-021083.971084.851065.911071.47
2009-01-301093.751094.411080.291093.46
2009-01-291107.751108.611080.361097.07
2009-01-281116.871120.411098.611101.88
2009-01-271108.121128.881103.351123.48
2009-01-261094.191107.771084.321101.10
2009-01-231101.231102.211087.171092.20
2009-01-221098.541102.471090.741101.03
2009-01-211095.911103.471091.251093.07
2009-01-201115.731119.651100.721105.25
2009-01-191136.461136.771116.401116.69
2009-01-161128.281135.241122.481133.56
2009-01-151114.941124.291110.071118.73
2009-01-141128.891131.471121.241121.93
2009-01-131142.311142.311121.641121.64
2009-01-091152.741155.111142.011148.93
2009-01-081157.311163.461147.101148.97
2009-01-071200.851200.851161.581166.25
2009-01-061226.521226.521204.131206.38
2009-01-051229.521243.431213.501216.90

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