業種別株価指数 陸運業 日足 時系列データ (2012年)

業種別株価指数 陸運業
 
 
始値 
高値 
安値 
終値 
2012-12-281123.391123.391114.611117.71
2012-12-271111.101126.481109.251120.56
2012-12-261103.151108.451098.111108.28
2012-12-251106.161107.441093.891095.63
2012-12-211104.461110.191097.541097.58
2012-12-201091.161102.371091.021099.59
2012-12-191072.391092.011070.041092.01
2012-12-181069.991074.131069.481069.63
2012-12-171071.331074.331066.661069.11
2012-12-141059.141067.971059.071064.54
2012-12-131070.871071.071058.501060.09
2012-12-121068.411070.481065.981066.76
2012-12-111067.111067.941058.151062.72
2012-12-101072.811072.811063.631068.03
2012-12-071072.241072.751069.321071.54
2012-12-061068.811073.621068.141072.04
2012-12-051063.541065.251059.641063.00
2012-12-041055.611065.451054.171064.07
2012-12-031063.111064.161055.181056.94
2012-11-301064.031064.031056.751057.04
2012-11-291059.081064.881057.321063.70
2012-11-281062.431066.341058.781058.78
2012-11-271055.511066.501054.981064.36
2012-11-261054.891060.021051.931053.02
2012-11-221052.551053.841044.391047.56
2012-11-211047.951048.261040.251044.83
2012-11-201045.031047.241041.461044.91
2012-11-191030.731041.421030.731041.02
2012-11-161032.611032.611022.691025.15
2012-11-151020.721030.471017.291030.34
2012-11-141021.651023.581019.421020.70
2012-11-131028.861029.401020.171023.89
2012-11-121039.071039.741027.601027.60
2012-11-091039.281043.871037.381040.48
2012-11-081053.691054.941046.481048.90
2012-11-071067.771068.661057.191061.57
2012-11-061061.781064.261054.961064.26
2012-11-051062.961065.611061.531065.61
2012-11-021060.721068.961060.721066.55
2012-11-011061.221061.431054.191055.18
2012-10-311054.421065.901053.311062.43
2012-10-301067.651067.651052.041052.04
2012-10-291060.961069.181060.961069.18
2012-10-261061.891067.351055.771055.93
2012-10-251049.711060.931049.711060.93
2012-10-241045.401053.001044.891047.04
2012-10-231056.191057.931048.371050.01
2012-10-221050.111058.041050.111057.53
2012-10-191049.991060.491049.991056.01
2012-10-181049.711053.951047.491051.96
2012-10-171044.221053.771043.041050.37
2012-10-161037.951041.781035.711041.04
2012-10-151034.071040.331030.891036.20
2012-10-121033.031038.861027.621035.03
2012-10-111019.141028.631019.141028.40
2012-10-101016.811025.861015.801019.02
2012-10-091026.961034.201020.611020.82
2012-10-051029.301032.171025.251030.34
2012-10-041025.621031.291023.691030.44
2012-10-031022.651026.201016.721022.78
2012-10-021029.781032.101026.421027.16
2012-10-011019.181029.081016.531028.30
2012-09-281047.731049.051027.021033.64
2012-09-271043.051051.201039.131049.75
2012-09-261029.671043.571029.671043.53
2012-09-251040.551045.581038.031045.44
2012-09-241044.141047.541035.781042.22
2012-09-211028.231045.701026.821042.42
2012-09-201023.101028.111021.421024.13
2012-09-191027.111031.041022.491024.95
2012-09-181035.901037.671026.171027.86
2012-09-141050.551050.581033.021035.26
2012-09-131049.121050.461046.441047.30
2012-09-121034.521049.901034.521049.90
2012-09-111028.561031.671021.541030.77
2012-09-101031.661034.511030.231034.24
2012-09-071036.261036.891028.881033.60
2012-09-061034.191036.461026.221028.41
2012-09-051037.281045.441032.381032.92
2012-09-041049.961050.121038.661039.70
2012-09-031056.711062.001053.311053.52
2012-08-311064.041068.311057.811058.81
2012-08-301071.831074.651065.861070.96
2012-08-291068.971071.891067.621071.73
2012-08-281075.811076.001065.271067.15
2012-08-271076.561080.291072.361072.36
2012-08-241069.791075.061065.471073.74
2012-08-231069.241077.161068.751076.00
2012-08-221068.681070.641063.761070.64
2012-08-211062.931070.371062.081066.98
2012-08-201065.211068.151063.021063.25
2012-08-171059.511064.711057.051064.53
2012-08-161063.881063.881056.981059.78
2012-08-151059.021065.321055.941064.52
2012-08-141041.591057.631041.571056.93
2012-08-131037.481040.361036.101036.64
2012-08-101045.351046.201038.621039.51
2012-08-091043.001047.721039.101047.72
2012-08-081040.781049.001037.001041.08
2012-08-071027.301036.011025.671035.71
2012-08-061029.631033.461024.241026.72
2012-08-031026.071029.101021.721024.18
2012-08-021025.121034.901023.161029.68
2012-08-011020.561028.921019.411026.74
2012-07-311027.971034.441025.591025.61
2012-07-301022.401030.561018.751030.56
2012-07-271007.711016.391005.741016.39
2012-07-261007.521007.52997.421005.12
2012-07-251006.961009.20999.661002.59
2012-07-241003.951013.101003.951010.12
2012-07-23994.101007.78994.101001.18
2012-07-201013.991014.17998.15998.15
2012-07-191023.071028.431017.661017.87
2012-07-181025.911033.741020.771020.87
2012-07-171026.181032.611024.691026.40
2012-07-131026.851030.041022.541022.54
2012-07-121029.291034.161024.041029.98
2012-07-111025.561028.711022.971028.71
2012-07-101026.111034.791025.211025.61
2012-07-091013.441025.111012.821024.33
2012-07-061022.661026.241014.471017.93
2012-07-051027.631031.851022.561023.40
2012-07-041026.021031.701025.331030.39
2012-07-031017.611025.691015.691025.69
2012-07-021021.281021.281008.771015.69
2012-06-291007.271020.631003.561016.47
2012-06-28992.921011.06992.901011.06
2012-06-27976.10991.48976.03991.48
2012-06-26966.52977.54966.52974.97
2012-06-25975.94977.31969.16969.40
2012-06-22977.18982.49974.42975.85
2012-06-21974.57985.78973.81984.49
2012-06-20964.19974.73964.19973.21
2012-06-19955.16969.68955.16960.12
2012-06-18960.69961.10951.49951.91
2012-06-15958.69960.43951.57952.14
2012-06-14956.96960.67954.02955.64
2012-06-13953.54961.85952.55958.62
2012-06-12953.94954.51948.04954.51
2012-06-11964.24966.31959.67960.01
2012-06-08963.53963.63949.94955.65
2012-06-07962.99965.86954.06965.86
2012-06-06960.22962.87955.89958.82
2012-06-05948.65962.55945.99960.44
2012-06-04933.26946.56932.66946.56
2012-06-01944.54945.11940.81943.51
2012-05-31938.18953.10937.70953.10
2012-05-30942.23947.76938.98947.76
2012-05-29941.17942.80936.32942.80
2012-05-28945.20948.11940.66941.68
2012-05-25944.77948.14933.48944.96
2012-05-24939.42944.67939.17943.01
2012-05-23949.17949.61938.02938.93
2012-05-22950.75956.99946.91949.19
2012-05-21944.91951.24944.75946.89
2012-05-18952.56954.30944.56947.60
2012-05-17961.09965.21955.37959.33
2012-05-16971.92972.68960.48964.40
2012-05-15977.39981.76968.38971.90
2012-05-14972.17980.89972.17979.31
2012-05-11981.12981.16972.00972.00
2012-05-10983.34985.49980.43982.55
2012-05-09987.43989.81983.14985.79
2012-05-08995.43995.43988.31993.79
2012-05-07978.71991.18973.58990.52
2012-05-02998.80999.29989.46992.44
2012-05-01999.311001.86993.94994.73
2012-04-271007.431007.43996.34997.20
2012-04-261001.091007.83999.861004.67
2012-04-25994.46995.07990.46994.51
2012-04-24987.60988.75982.81987.19
2012-04-23996.91999.79989.57991.09
2012-04-20996.53998.86995.02997.48
2012-04-191004.131004.55995.42996.02
2012-04-181008.991017.941008.991012.32
2012-04-17996.441007.24991.151005.80
2012-04-16986.10998.62986.10996.82
2012-04-13993.44995.76988.88990.97
2012-04-12996.901001.20992.90992.98
2012-04-11993.15999.08990.09993.76
2012-04-101005.481006.68996.921004.50
2012-04-091005.611013.001003.421007.30
2012-04-061004.601013.691004.401011.99
2012-04-051001.081014.00998.541008.03
2012-04-041022.151023.221004.161004.26
2012-04-031024.601024.661016.781022.13
2012-04-021042.081042.081022.201023.07
2012-03-301042.571042.681038.171039.27
2012-03-291045.221045.701038.611040.65
2012-03-281051.501051.681040.691049.21
2012-03-271054.411068.231054.311068.08
2012-03-261057.931058.931048.611048.61
2012-03-231057.781061.431057.171058.01
2012-03-221050.241059.251049.371058.75
2012-03-211050.511054.011047.091050.65
2012-03-191050.701055.761049.881049.96
2012-03-161053.331055.011050.181051.60
2012-03-151054.691059.961052.641056.72
2012-03-141063.891065.251050.941050.94
2012-03-131059.021066.601057.351057.35
2012-03-121070.451070.451056.561056.56
2012-03-091072.791074.221066.671069.60
2012-03-081060.141065.921059.081065.55
2012-03-071057.661064.191053.391056.27
2012-03-061055.521062.671054.461060.60
2012-03-051056.241067.561052.301056.07
2012-03-021041.841059.301041.721058.50
2012-03-011029.861038.881026.491035.52
2012-02-291026.031034.471022.281024.19
2012-02-281014.881020.731014.191020.25
2012-02-271022.971023.421014.361015.10
2012-02-241024.421026.631018.911020.67
2012-02-231022.111024.531017.281022.27
2012-02-221012.981024.491011.951023.83
2012-02-211008.351010.171003.641007.62
2012-02-201008.631010.151005.891008.41
2012-02-171006.891016.451000.901002.77
2012-02-161002.601005.60995.57998.20
2012-02-15997.961008.34996.161006.05
2012-02-14990.77998.06989.55997.26
2012-02-13990.31993.47988.05990.61
2012-02-10993.32994.05985.70985.91
2012-02-09989.94994.16988.76992.53
2012-02-08991.91994.90988.76992.33
2012-02-07988.52992.26987.43989.94
2012-02-06989.07990.17986.37987.75
2012-02-03986.82988.29981.77981.77
2012-02-02988.10992.38983.85986.09
2012-02-01988.61989.91983.77984.85
2012-01-31982.14990.78982.14990.41
2012-01-30975.65979.87974.52979.31
2012-01-27973.18977.09970.88973.19
2012-01-26970.41974.11969.42973.75
2012-01-25968.30975.32968.04971.60
2012-01-24962.89966.06958.87965.02
2012-01-23962.69964.20960.15962.30
2012-01-20966.08968.41961.91963.01
2012-01-19970.46974.12959.39960.08
2012-01-18974.65978.67969.09972.17
2012-01-17973.34976.64971.75976.64
2012-01-16974.22974.22967.19971.84
2012-01-13979.05981.00975.03977.91
2012-01-12979.67980.60972.31973.68
2012-01-11979.88982.23977.50982.23
2012-01-10982.80988.52978.95979.47
2012-01-06982.36982.36972.68977.23
2012-01-05989.38991.68983.93984.90
2012-01-04987.60995.44987.42992.12

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