業種別株価指数 陸運業 日足 時系列データ (2011年)

業種別株価指数 陸運業
 
 
始値 
高値 
安値 
終値 
2011-12-30975.74981.96975.15981.96
2011-12-29969.53975.91969.42974.82
2011-12-28975.61978.02966.56968.12
2011-12-27975.44977.89973.17975.77
2011-12-26979.79981.63977.16977.60
2011-12-22970.78978.83970.59976.00
2011-12-21969.70971.88968.19971.88
2011-12-20963.85966.62961.91964.10
2011-12-19963.84966.58960.14963.89
2011-12-16971.97973.08964.68966.31
2011-12-15969.73973.14967.01970.85
2011-12-14964.23969.42962.16968.85
2011-12-13958.67967.50954.67966.72
2011-12-12963.83966.59959.07964.71
2011-12-09950.57956.89950.57952.41
2011-12-08953.54960.65951.92959.03
2011-12-07949.10955.66945.63955.03
2011-12-06949.76952.52943.64944.17
2011-12-05954.90954.90947.82951.58
2011-12-02946.62951.94944.13951.94
2011-12-01952.98955.71941.10944.07
2011-11-30935.92943.58933.77943.47
2011-11-29938.17941.64931.80938.18
2011-11-28948.09948.09935.18935.90
2011-11-25948.35953.86941.97945.39
2011-11-24959.25960.15949.53950.76
2011-11-22968.98970.56959.29961.74
2011-11-21963.88980.11963.48976.10
2011-11-18965.67973.01962.82967.01
2011-11-17961.05972.12956.57970.51
2011-11-16972.84973.45960.87961.89
2011-11-15972.41975.74970.20971.85
2011-11-14979.80980.56972.98975.25
2011-11-11976.26983.12972.09978.78
2011-11-10971.00981.67969.57974.75
2011-11-09967.01985.76964.74985.43
2011-11-08957.47964.99956.39960.70
2011-11-07959.95961.66956.40960.23
2011-11-04960.84964.91954.73962.38
2011-11-02967.09967.38952.81953.51
2011-11-01970.25978.20966.65975.71
2011-10-31966.96978.74965.35972.70
2011-10-28971.99971.99964.45967.69
2011-10-27951.70964.44950.61960.62
2011-10-26953.73956.74945.48952.01
2011-10-25971.27971.27956.62957.11
2011-10-24971.33978.67967.84973.54
2011-10-21975.99976.39966.27967.99
2011-10-20971.34976.96969.73976.96
2011-10-19967.08975.05965.09974.71
2011-10-18964.09974.16959.74960.39
2011-10-17964.27969.19960.61967.54
2011-10-14968.75968.75959.39959.65
2011-10-13991.15991.15977.03977.84
2011-10-12984.26992.10981.41989.93
2011-10-11988.30989.35982.16988.41
2011-10-07990.18990.96982.75983.29
2011-10-06989.64993.95986.30991.38
2011-10-05991.00992.45981.57987.80
2011-10-041003.101003.14983.76987.96
2011-10-03981.681004.50978.891004.39
2011-09-30996.33996.33987.39994.01
2011-09-29979.11992.92978.98992.92
2011-09-28974.65985.86974.52983.43
2011-09-27974.72983.94972.41983.94
2011-09-26977.42979.36964.75969.47
2011-09-22966.38975.33960.89975.33
2011-09-21962.15966.96960.98966.80
2011-09-20970.98970.98959.41960.50
2011-09-16982.23983.58978.24978.81
2011-09-15980.62985.09975.76977.83
2011-09-14978.03979.65972.70974.87
2011-09-13974.96979.46972.22977.98
2011-09-12969.26970.23965.51969.24
2011-09-09973.34984.39973.34980.10
2011-09-08964.85972.69964.32972.69
2011-09-07962.27965.31958.04962.11
2011-09-06949.52959.89948.99956.27
2011-09-05944.36951.13944.36950.53
2011-09-02941.74949.72940.88946.64
2011-09-01945.96950.61942.06946.01
2011-08-31932.09943.99930.81943.99
2011-08-30931.59935.21927.10932.01
2011-08-29932.10932.80922.09927.40
2011-08-26929.68935.17928.76932.58
2011-08-25934.77939.70925.55925.99
2011-08-24929.21933.72925.36930.02
2011-08-23927.05931.89921.18924.87
2011-08-22924.74928.64920.26926.05
2011-08-19909.65928.26909.55927.56
2011-08-18916.63922.67912.93921.89
2011-08-17910.82917.74909.98914.76
2011-08-16914.88922.14911.74916.81
2011-08-15915.84919.18904.34912.07
2011-08-12913.80914.16898.16908.08
2011-08-11888.32905.75887.65905.75
2011-08-10896.82898.61885.89897.10
2011-08-09878.63884.67863.37884.67
2011-08-08896.17897.83890.61891.68
2011-08-05910.98913.09900.91904.86
2011-08-04930.10935.97925.47925.69
2011-08-03934.82935.74924.04925.69
2011-08-02941.70941.86937.40939.09
2011-08-01941.80955.17939.94946.44
2011-07-29946.22952.27941.59943.61
2011-07-28956.11956.17940.82943.33
2011-07-27964.54964.54953.58958.36
2011-07-26962.53970.18962.53967.95
2011-07-25958.83961.39957.22958.98
2011-07-22956.95960.94953.64958.01
2011-07-21955.84955.84949.46951.65
2011-07-20959.21960.29953.04955.47
2011-07-19951.46958.34951.46955.72
2011-07-15942.40952.60942.40952.25
2011-07-14941.20945.63936.69939.62
2011-07-13937.78947.99936.98944.55
2011-07-12942.48942.62935.02939.79
2011-07-11943.85948.28943.51947.78
2011-07-08949.78950.23941.20941.66
2011-07-07937.61946.33936.63945.82
2011-07-06928.49937.48924.94937.48
2011-07-05926.31932.43925.52928.20
2011-07-04921.87927.90921.87927.50
2011-07-01917.55919.18914.36917.01
2011-06-30916.34917.43909.69913.52
2011-06-29911.35913.89907.45913.71
2011-06-28905.74911.88902.43904.52
2011-06-27907.16907.30898.61899.09
2011-06-24903.13908.41902.78907.78
2011-06-23893.19903.65892.03901.39
2011-06-22886.82898.37886.82897.25
2011-06-21880.72885.65875.15885.65
2011-06-20873.95879.19873.70876.30
2011-06-17880.77880.85868.83871.67
2011-06-16885.32886.43877.14877.14
2011-06-15893.12894.56886.83889.41
2011-06-14883.83897.58882.62895.48
2011-06-13878.13882.93876.53882.41
2011-06-10880.44888.65880.44884.97
2011-06-09878.04878.88872.23875.61
2011-06-08876.16882.88876.16880.60
2011-06-07871.04878.85869.85876.69
2011-06-06881.67885.88869.77871.34
2011-06-03892.10893.86880.97881.45
2011-06-02892.83893.70884.68892.15
2011-06-01904.77905.82898.66901.04
2011-05-31893.28904.38892.91902.61
2011-05-30893.98896.83890.09891.87
2011-05-27898.15898.24890.55890.55
2011-05-26899.64903.35899.32900.45
2011-05-25898.83900.13896.32896.54
2011-05-24888.23897.34888.20895.72
2011-05-23892.26892.80886.91889.01
2011-05-20893.79899.20891.01891.01
2011-05-19900.09902.10890.38892.52
2011-05-18894.08902.79893.50899.58
2011-05-17892.74893.55887.29889.14
2011-05-16899.01899.39895.65895.65
2011-05-13920.23920.45900.27905.12
2011-05-12926.59929.65918.68918.68
2011-05-11930.51932.37928.25931.58
2011-05-10923.89925.81918.94925.81
2011-05-09922.45923.90915.65918.62
2011-05-06917.47922.70915.24920.77
2011-05-02908.56920.83908.32917.25
2011-04-28888.56899.72884.33899.72
2011-04-27890.85892.98885.25886.30
2011-04-26892.58892.58885.22887.73
2011-04-25899.74900.24891.44892.40
2011-04-22901.36901.36894.69896.52
2011-04-21909.87910.25900.70902.18
2011-04-20908.07911.09906.18906.78
2011-04-19905.55907.99901.79905.36
2011-04-18914.77916.19909.30909.30
2011-04-15912.50914.41909.71914.00
2011-04-14910.34913.95905.96912.33
2011-04-13912.57916.67908.16913.67
2011-04-12924.25924.25913.35916.39
2011-04-11925.53935.42923.03935.19
2011-04-08914.74931.09910.29925.76
2011-04-07921.92925.30918.56920.27
2011-04-06924.50926.95914.22914.87
2011-04-05933.14934.44920.41924.09
2011-04-04941.73941.73932.80933.68
2011-04-01950.21950.21936.55936.55
2011-03-31953.87953.87938.36949.74
2011-03-30934.07949.86930.13949.86
2011-03-29937.11937.66924.64933.82
2011-03-28943.52945.92935.74944.62
2011-03-25948.96949.28934.17938.67
2011-03-24951.73952.77932.70935.58
2011-03-23961.52964.01946.85955.58
2011-03-22928.66957.26926.51956.15
2011-03-18902.42918.04902.42911.76
2011-03-17871.56909.06864.85892.08
2011-03-16858.46893.08858.08887.53
2011-03-15920.39922.60817.51844.99
2011-03-14989.02989.02932.82933.78
2011-03-111016.711024.361008.641008.97
2011-03-101031.131033.041019.401021.24
2011-03-091032.271039.671032.271035.24
2011-03-081033.981036.891029.391029.39
2011-03-071043.151043.681031.911032.83
2011-03-041051.031054.331045.131045.13
2011-03-031044.651047.601043.781044.38
2011-03-021051.221052.841039.251039.29
2011-03-011047.991057.771047.991054.22
2011-02-281041.501046.091035.931044.15
2011-02-251038.501043.351035.501042.49
2011-02-241048.101048.991035.911037.01
2011-02-231051.811058.651051.661052.10
2011-02-221045.901052.051045.901050.89
2011-02-211050.721051.381045.961049.40
2011-02-181055.771060.551052.051052.58
2011-02-171048.341056.001047.791055.45
2011-02-161045.161047.651044.411044.91
2011-02-151047.201047.881042.921045.46
2011-02-141039.101048.041039.101046.79
2011-02-101025.121032.991025.051030.63
2011-02-091024.961027.961024.051026.34
2011-02-081022.911027.381021.701022.71
2011-02-071021.521022.931018.751021.65
2011-02-041019.341024.591018.201018.20
2011-02-031016.081016.081012.811014.87
2011-02-021018.441025.081017.741017.90
2011-02-011014.181016.731011.431012.58
2011-01-311009.771017.081009.611014.08
2011-01-281019.671021.961008.511008.51
2011-01-271024.861025.731020.131020.75
2011-01-261025.441026.591021.751021.75
2011-01-251019.051028.131017.041025.90
2011-01-241019.131019.131012.551017.67
2011-01-211024.761026.901013.101014.33
2011-01-201018.541023.741017.871023.22
2011-01-191021.991021.991016.611020.20
2011-01-181017.071021.631017.071018.57
2011-01-171019.281019.541014.581015.30
2011-01-141017.881022.031014.901017.81
2011-01-131013.271021.141013.271021.14
2011-01-121010.951012.141008.271009.49
2011-01-111008.151010.791006.841009.27
2011-01-071010.161016.421010.001011.67
2011-01-061004.251009.631000.821009.63
2011-01-051007.721008.52997.99999.43
2011-01-041011.731012.801007.741008.35

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