業種別株価指数 陸運業 日足 時系列データ (2010年)

業種別株価指数 陸運業
 
 
始値 
高値 
安値 
終値 
2010-12-301011.161011.871002.561002.56
2010-12-291006.751012.711006.231012.71
2010-12-281007.511009.271005.801006.35
2010-12-271006.281007.751003.541005.41
2010-12-241006.801008.071004.031005.27
2010-12-221012.891014.731005.741007.15
2010-12-211011.451016.371010.091013.30
2010-12-201011.141014.011004.891006.57
2010-12-171010.501014.461007.851008.97
2010-12-161008.761015.831008.581013.28
2010-12-151014.411014.961007.321008.52
2010-12-141009.991014.001008.321012.18
2010-12-131005.511009.791002.691009.79
2010-12-101008.631008.63997.381001.51
2010-12-09999.131004.44998.211003.16
2010-12-08986.95998.49986.61998.49
2010-12-07981.49984.89976.53982.84
2010-12-06983.55985.53981.76982.44
2010-12-03987.98989.65979.93981.50
2010-12-02986.70989.52983.27983.27
2010-12-01973.86978.84970.12978.84
2010-11-30985.25988.14973.36973.36
2010-11-29975.10986.98974.93985.07
2010-11-26970.77978.25970.77973.41
2010-11-25978.32978.32970.92970.92
2010-11-24974.79979.11971.69972.18
2010-11-22982.59986.48980.01983.16
2010-11-19981.07981.82974.97975.56
2010-11-18962.83977.54961.91977.54
2010-11-17955.33961.19955.22960.18
2010-11-16973.24973.43959.05960.23
2010-11-15977.67978.34972.12974.45
2010-11-12982.41985.03972.94972.94
2010-11-11979.47983.52978.34983.14
2010-11-10969.60980.12968.88978.83
2010-11-09972.34976.96966.95968.96
2010-11-08977.52978.82972.21975.82
2010-11-05966.89977.68966.41972.69
2010-11-04955.21964.00954.17958.35
2010-11-02948.11950.66944.35948.29
2010-11-01959.20963.13949.32950.89
2010-10-29962.86964.66951.61961.25
2010-10-28961.57967.19959.57964.24
2010-10-27966.77967.05955.70957.52
2010-10-26969.08970.31963.72964.98
2010-10-25972.41975.02967.45968.29
2010-10-22969.61976.03968.50970.35
2010-10-21981.13981.36962.90967.94
2010-10-20990.69991.15978.04984.96
2010-10-19988.101000.88988.10996.29
2010-10-18976.39989.50975.97987.27
2010-10-15983.86983.86971.89972.90
2010-10-14984.92988.20978.95983.84
2010-10-13989.83990.23978.57978.81
2010-10-121000.041003.65982.36982.81
2010-10-081002.471005.34994.15994.15
2010-10-07998.921011.23998.921003.12
2010-10-06992.161000.65987.65998.57
2010-10-05977.14989.68973.36988.35
2010-10-04991.47991.66975.00975.50
2010-10-01998.45998.58980.64992.08
2010-09-301014.241016.40993.54994.34
2010-09-291020.711025.531011.801012.96
2010-09-281018.981024.231010.741020.93
2010-09-271030.241030.441019.651023.81
2010-09-241023.561028.311020.871023.36
2010-09-221026.971030.191024.611026.78
2010-09-211033.501035.201027.201028.00
2010-09-171035.131035.641028.931029.23
2010-09-161050.151051.421028.681029.55
2010-09-151040.771053.131037.601046.36
2010-09-141050.091051.621039.651041.54
2010-09-131059.541063.421053.621054.11
2010-09-101057.991066.131056.221057.14
2010-09-091059.121059.831054.361058.13
2010-09-081059.631061.961054.621056.53
2010-09-071060.201065.911059.641063.14
2010-09-061061.861065.371057.161065.37
2010-09-031058.971060.601055.061060.60
2010-09-021050.671058.281045.871058.28
2010-09-011028.431044.651026.641044.65
2010-08-311038.711038.981027.301028.77
2010-08-301045.941055.051043.411048.04
2010-08-271026.261038.041024.951036.46
2010-08-261034.041034.041025.411033.43
2010-08-251031.191034.891026.521031.76
2010-08-241028.371032.061025.091032.06
2010-08-231034.841037.541031.071032.71
2010-08-201046.591048.041036.331037.50
2010-08-191049.601054.001049.131053.36
2010-08-181051.241053.001043.271050.82
2010-08-171044.511047.271042.621046.11
2010-08-161044.861051.181043.131050.89
2010-08-131045.831052.701040.821051.01
2010-08-121036.801049.161036.101045.88
2010-08-111055.931057.711041.721045.77
2010-08-101070.901073.141060.331062.97
2010-08-091062.261073.381062.031072.95
2010-08-061052.671069.211050.921069.21
2010-08-051052.291057.561051.281055.88
2010-08-041052.881053.821045.611047.31
2010-08-031055.401057.541051.671055.28
2010-08-021055.011060.501047.261047.26
2010-07-301075.851075.851050.691050.69
2010-07-291083.251084.731076.311078.06
2010-07-281087.021091.861086.061091.86
2010-07-271076.771083.041076.601081.18
2010-07-261077.101080.841075.001076.55
2010-07-231073.051075.411066.421072.20
2010-07-221059.541064.731058.951063.96
2010-07-211069.971069.971061.801064.21
2010-07-201061.681070.711059.431068.02
2010-07-161075.291076.481068.091069.63
2010-07-151076.941083.531075.621080.74
2010-07-141083.191088.941080.771083.85
2010-07-131086.971088.951073.021074.41
2010-07-121092.281095.031088.141088.14
2010-07-091098.231098.941092.671094.10
2010-07-081091.981096.391091.201096.39
2010-07-071086.441086.721075.961081.55
2010-07-061073.301088.051069.301088.05
2010-07-051075.491078.201072.031077.30
2010-07-021069.681070.851062.171070.40
2010-07-011069.801070.661061.871067.39
2010-06-301080.001085.581073.121074.48
2010-06-291088.811092.151083.111085.81
2010-06-281089.151091.121083.061085.50
2010-06-251080.221086.441077.961086.44
2010-06-241082.361093.881081.601088.63
2010-06-231092.791094.561083.581084.35
2010-06-221097.411103.371095.111100.47
2010-06-211090.711104.681090.041101.23
2010-06-181087.301091.051085.761087.79
2010-06-171089.241092.141083.661085.57
2010-06-161089.251094.371085.081090.40
2010-06-151081.311084.131078.451081.56
2010-06-141073.741081.041073.741080.96
2010-06-111076.201076.411067.901067.90
2010-06-101063.271067.321062.021063.07
2010-06-091053.351062.771051.511057.81
2010-06-081058.851061.121054.811058.01
2010-06-071074.871077.891063.801065.46
2010-06-041088.501090.281083.141084.38
2010-06-031077.271087.171076.291086.47
2010-06-021071.441074.031066.241070.60
2010-06-011070.991078.621063.941075.72
2010-05-311064.821080.791062.301074.43
2010-05-281061.091066.911050.231062.61
2010-05-271047.161052.511045.901049.82
2010-05-261056.931057.191047.031049.59
2010-05-251065.001069.331060.471065.76
2010-05-241068.761077.191060.901068.85
2010-05-211076.421084.231071.321071.32
2010-05-201095.601097.571091.541093.10
2010-05-191112.191117.761099.051102.59
2010-05-181116.411120.001113.031118.77
2010-05-171115.111122.681110.031115.76
2010-05-141122.251133.921118.971126.64
2010-05-131125.961131.271121.611131.03
2010-05-121119.601127.941112.181126.93
2010-05-111117.381124.401108.081116.60
2010-05-101093.381113.301089.381112.54
2010-05-071100.251108.581093.141103.18
2010-05-061133.401133.401117.811118.41
2010-04-301134.641147.301133.871145.08
2010-04-281144.621144.621116.121120.05
2010-04-271165.871166.101156.201160.13
2010-04-261162.491170.861161.791167.39
2010-04-231145.391156.561139.511154.99
2010-04-221151.841156.121139.981152.77
2010-04-211150.131162.151147.581160.96
2010-04-201136.851148.431135.011145.05
2010-04-191137.531140.991127.361129.30
2010-04-161154.321155.071145.471146.55
2010-04-151159.861159.861153.521157.02
2010-04-141151.021158.671150.331152.78
2010-04-131151.571153.041142.941144.56
2010-04-121160.681162.391154.321154.32
2010-04-091145.281160.561145.231157.60
2010-04-081157.661161.841147.081148.53
2010-04-071152.781168.021152.781167.22
2010-04-061135.931151.711135.931151.71
2010-04-051135.461138.241130.261134.18
2010-04-021139.011139.451128.611133.27
2010-04-011137.771139.001130.981136.27
2010-03-311124.721137.081124.571134.02
2010-03-301103.991120.181102.751119.02
2010-03-291094.651100.951092.981100.95
2010-03-261102.081106.651098.461106.65
2010-03-251110.921112.231101.591102.91
2010-03-241103.731107.751102.311107.19
2010-03-231099.851106.121099.621100.66
2010-03-191093.571100.111090.981100.11
2010-03-181098.421100.481090.431091.11
2010-03-171102.761103.871095.021099.19
2010-03-161095.031103.241093.871099.95
2010-03-151097.801102.731091.991096.34
2010-03-121091.821094.441088.061094.22
2010-03-111083.201087.211082.111085.53
2010-03-101080.191082.571077.921078.49
2010-03-091088.721091.011080.851080.85
2010-03-081089.461092.191086.631091.70
2010-03-051069.521085.131069.521083.57
2010-03-041072.731074.371062.691064.18
2010-03-031074.271076.871071.311075.02
2010-03-021074.631078.791071.901078.79
2010-03-011078.651082.351076.101077.20
2010-02-261069.451078.101069.451076.63
2010-02-251065.081070.601061.081070.14
2010-02-241062.401065.851054.291063.60
2010-02-231066.051071.721060.111069.49
2010-02-221060.271081.441060.271072.14
2010-02-191065.361067.941050.151050.15
2010-02-181074.491075.131063.471066.07
2010-02-171059.631075.991059.151074.62
2010-02-161045.601055.991044.001052.51
2010-02-151051.351052.911040.861043.86
2010-02-121051.151053.231044.871051.79
2010-02-101053.041053.221045.901045.90
2010-02-091059.781060.291050.281050.88
2010-02-081067.741069.651062.461065.92
2010-02-051076.971079.991067.601067.91
2010-02-041087.191093.631081.631087.28
2010-02-031075.261087.831074.161085.15
2010-02-021069.721073.421063.091072.14
2010-02-011072.081073.711059.371072.66
2010-01-291086.081087.331072.021072.17
2010-01-281086.431090.791080.971085.97
2010-01-271091.421096.391087.501087.50
2010-01-261098.591101.361085.941085.94
2010-01-251093.541105.871093.541100.45
2010-01-221102.871103.871088.141098.65
2010-01-211106.491113.151101.221109.40
2010-01-201115.431115.441103.871106.09
2010-01-191113.431113.501106.071110.21
2010-01-181111.531117.611107.901115.97
2010-01-151108.361114.421108.211114.03
2010-01-141103.421108.841098.841104.84
2010-01-131107.451113.971099.561100.02
2010-01-121097.871114.761096.771111.05
2010-01-081082.751100.161081.911100.16
2010-01-071073.981081.071070.121078.73
2010-01-061070.621080.301059.951076.10
2010-01-051074.041078.141059.441067.42
2010-01-041060.681069.651060.101066.78

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