業種別株価指数 陸運業 日足 時系列データ (2013年)

業種別株価指数 陸運業
 
 
始値 
高値 
安値 
終値 
2013-12-301519.181529.801519.181529.80
2013-12-271503.161512.251497.591512.16
2013-12-261490.521503.461489.501502.53
2013-12-251485.711488.061477.101485.60
2013-12-241503.351505.571486.801492.80
2013-12-201497.881503.021492.921501.20
2013-12-191508.401509.451497.801505.94
2013-12-181471.831496.961471.431496.96
2013-12-171468.041475.321467.211474.91
2013-12-161478.151478.151455.451456.93
2013-12-131478.201487.111468.211475.44
2013-12-121490.311490.311477.801481.90
2013-12-111495.401499.221485.471496.17
2013-12-101498.491501.901494.281498.66
2013-12-091501.051501.781491.371497.82
2013-12-061477.451485.791473.911483.47
2013-12-051496.881500.211474.761474.76
2013-12-041509.821513.721497.941497.94
2013-12-031519.411521.731513.181516.42
2013-12-021524.001525.011510.461514.84
2013-11-291525.761525.761513.811523.11
2013-11-281535.011535.011519.431525.64
2013-11-271522.891531.441522.621524.60
2013-11-261538.511539.671531.061532.16
2013-11-251542.561542.581536.071542.44
2013-11-221545.291545.291528.531537.86
2013-11-211534.731546.231532.751538.23
2013-11-201539.121539.791522.581525.78
2013-11-191537.861542.211528.951532.13
2013-11-181559.741559.741543.391545.21
2013-11-151542.661563.851542.061557.49
2013-11-141521.941542.621517.211538.67
2013-11-131523.641530.001510.291513.45
2013-11-121496.441526.921494.431526.92
2013-11-111504.611506.991490.211499.20
2013-11-081483.811489.381477.511483.47
2013-11-071511.981512.271497.781502.44
2013-11-061500.301525.921500.301510.91
2013-11-051518.211519.671494.541499.53
2013-11-011527.001527.001498.031501.57
2013-10-311538.551542.761524.081525.47
2013-10-301536.611541.781529.251538.12
2013-10-291531.691536.811523.401532.61
2013-10-281519.421539.401515.691536.96
2013-10-251538.681538.681505.781505.78
2013-10-241530.211547.491520.811546.22
2013-10-231566.071570.771533.161533.16
2013-10-221567.421567.821559.141565.77
2013-10-211567.081575.751563.061568.22
2013-10-181552.681565.581552.681563.21
2013-10-171547.481555.441540.271552.09
2013-10-161538.381541.811532.911538.43
2013-10-151548.071548.281534.851538.59
2013-10-111531.381552.931528.811546.99
2013-10-101501.081511.681495.971511.68
2013-10-091472.261499.251469.181499.25
2013-10-081477.621485.771472.081479.23
2013-10-071497.581504.451480.621481.28
2013-10-041503.001512.001493.301501.12
2013-10-031512.261520.781505.331511.61
2013-10-021528.631532.491494.871500.04
2013-10-011533.901536.691523.051524.93
2013-09-301538.531544.371526.481531.51
2013-09-271562.331565.191554.311563.94
2013-09-261555.091562.561526.781562.56
2013-09-251561.011565.111553.211562.52
2013-09-241552.931566.051552.931562.50
2013-09-201574.021576.921564.371569.02
2013-09-191560.401569.321551.741569.32
2013-09-181542.361556.751536.831546.52
2013-09-171546.761549.431534.431537.58
2013-09-131531.681546.961527.051539.54
2013-09-121543.031545.861532.961541.38
2013-09-111574.341574.341540.871546.94
2013-09-101540.171568.671540.171565.08
2013-09-091503.591537.101503.591529.92
2013-09-061496.521496.721470.381476.26
2013-09-051501.141501.141485.671494.38
2013-09-041480.391497.731477.911497.73
2013-09-031457.961489.891457.961489.89
2013-09-021421.651443.481419.461439.83
2013-08-301444.601446.401415.261418.43
2013-08-291437.891441.331435.001439.85
2013-08-281436.461452.611427.561444.72
2013-08-271458.761465.701453.361455.83
2013-08-261475.131477.351462.471470.59
2013-08-231471.371482.181465.011472.40
2013-08-221446.311463.611442.391449.71
2013-08-211471.361472.771438.781455.66
2013-08-201490.021496.141470.771470.78
2013-08-191491.991502.781481.441502.78
2013-08-161488.991496.821481.961493.30
2013-08-151511.621520.991501.501505.35
2013-08-141508.281527.051501.551527.05
2013-08-131494.851510.341488.751510.34
2013-08-121474.471494.661473.241486.26
2013-08-091485.021488.691470.461480.84
2013-08-081490.731508.981474.251476.34
2013-08-071525.931525.931496.231496.23
2013-08-061524.021551.511509.311551.51
2013-08-051542.461542.461526.851533.84
2013-08-021521.351558.241518.721558.24
2013-08-011483.601510.681481.081510.68
2013-07-311495.791501.731473.501476.87
2013-07-301476.691507.631469.931500.71
2013-07-291495.901499.561476.141476.14
2013-07-261533.481538.781514.151516.89
2013-07-251575.101576.671544.611551.58
2013-07-241572.891578.961568.041574.37
2013-07-231566.611585.741565.961580.66
2013-07-221582.391582.771559.141574.40
2013-07-191591.711592.961566.881572.43
2013-07-181584.791590.971582.691590.82
2013-07-171571.521583.611571.521583.61
2013-07-161574.701582.481572.751580.71
2013-07-121568.791574.221567.791570.78
2013-07-111559.681575.411553.051569.81
2013-07-101568.831582.731560.791569.99
2013-07-091546.781568.261542.971565.71
2013-07-081560.411561.081527.411527.41
2013-07-051550.431553.231541.271552.89
2013-07-041531.611544.931528.941540.72
2013-07-031529.011539.111519.671535.27
2013-07-021533.971533.971515.771533.00
2013-07-011501.441521.761490.391520.81
2013-06-281449.131492.971445.391485.06
2013-06-271413.751435.971406.461435.97
2013-06-261421.071434.291401.581409.24
2013-06-251415.511427.431385.281403.58
2013-06-241430.851436.061413.411415.50
2013-06-211377.981414.661359.491409.32
2013-06-201385.141404.251378.261401.31
2013-06-191398.851407.391381.681395.52
2013-06-181392.341395.631374.191376.86
2013-06-171352.271395.461347.151394.97
2013-06-141345.341373.521334.441349.65
2013-06-131361.101370.121318.341320.21
2013-06-121361.491391.201347.081381.63
2013-06-111404.011418.141380.861381.87
2013-06-101394.861409.941377.071400.58
2013-06-071355.001392.801334.131368.01
2013-06-061381.331403.631372.091379.53
2013-06-051428.421455.031390.601390.60
2013-06-041378.041436.011372.201432.89
2013-06-031418.021434.541386.121387.36
2013-05-311454.911470.781433.511437.18
2013-05-301472.911479.741430.231434.04
2013-05-291493.951514.791476.911492.54
2013-05-281484.311498.881470.051473.36
2013-05-271498.651525.241464.381500.60
2013-05-241542.501551.971467.621514.81
2013-05-231629.811634.091527.891527.89
2013-05-221609.271637.921603.111626.84
2013-05-211624.541627.691595.671598.27
2013-05-201644.451645.041627.951628.96
2013-05-171622.881644.771622.881635.31
2013-05-161647.101647.321617.611628.07
2013-05-151641.351644.511631.031643.24
2013-05-141644.741652.221626.641626.64
2013-05-131655.811657.391634.521639.18
2013-05-101651.361654.931641.771646.32
2013-05-091650.001651.501624.931624.93
2013-05-081648.421657.631643.261646.11
2013-05-071645.331649.051633.341646.84
2013-05-021612.511630.651602.161616.63
2013-05-011596.491618.071583.241611.59
2013-04-301591.731612.121590.211595.54
2013-04-261610.021615.481591.761591.76
2013-04-251612.051619.471607.341616.62
2013-04-241605.471611.911590.551610.08
2013-04-231598.161604.371594.021598.69
2013-04-221604.081617.751599.551604.21
2013-04-191587.891595.971560.861589.01
2013-04-181602.271611.251592.071592.07
2013-04-171608.221614.881601.551609.52
2013-04-161582.481612.961580.541605.81
2013-04-151605.911624.591605.221616.45
2013-04-121628.421632.141612.261615.69
2013-04-111615.601635.081606.791635.08
2013-04-101585.021602.551584.261600.95
2013-04-091599.221611.711581.301595.15
2013-04-081580.581615.511567.431610.90
2013-04-051521.311578.721518.011560.86
2013-04-041432.761492.361407.071492.36
2013-04-031390.621450.891390.501448.20
2013-04-021381.751409.891342.111388.26
2013-04-011459.901460.091395.221395.99
2013-03-291469.381478.221450.201476.44
2013-03-281483.681483.791452.821473.74
2013-03-271493.771494.921483.571490.44
2013-03-261491.151504.751491.151500.17
2013-03-251505.531511.761489.351489.35
2013-03-221504.761509.281488.261488.26
2013-03-211512.331528.071506.581512.31
2013-03-191476.901500.641476.061498.72
2013-03-181469.091478.271455.301455.30
2013-03-151450.331484.941450.331484.94
2013-03-141441.291448.681431.101445.53
2013-03-131442.821455.871437.941437.94
2013-03-121465.601467.651451.371454.26
2013-03-111430.031463.411429.171462.21
2013-03-081415.221420.131407.601419.00
2013-03-071408.211412.071400.351412.07
2013-03-061386.871407.121381.631407.12
2013-03-051394.381402.251374.011383.18
2013-03-041346.661391.131346.661387.68
2013-03-011311.861343.901311.091340.13
2013-02-281295.291315.471294.901312.72
2013-02-271297.911302.231285.291289.58
2013-02-261299.491311.071297.251303.41
2013-02-251314.911329.241307.541313.71
2013-02-221292.981309.511292.981308.46
2013-02-211300.711315.631286.881296.70
2013-02-201289.451308.781289.451306.63
2013-02-191260.861277.731260.861277.41
2013-02-181240.861263.921240.331263.92
2013-02-151239.811243.811228.161235.79
2013-02-141252.971253.741238.051240.17
2013-02-131244.531265.381240.911247.51
2013-02-121241.331259.531240.911251.08
2013-02-081229.581238.381225.301226.97
2013-02-071224.221242.191224.221237.27
2013-02-061213.671224.481209.721222.95
2013-02-051220.711220.901202.271202.27
2013-02-041225.781227.871223.081226.31
2013-02-011217.231225.091215.221223.14
2013-01-311221.841222.081204.301216.15
2013-01-301208.181229.071208.001224.00
2013-01-291197.541204.311193.441200.50
2013-01-281210.021210.501200.581200.58
2013-01-251187.901205.281187.291205.09
2013-01-241163.441179.991161.971179.51
2013-01-231172.111177.171166.381171.00
2013-01-221178.571186.471171.501178.66
2013-01-211187.161187.361177.911178.29
2013-01-181176.801181.991173.761181.99
2013-01-171173.321174.831159.221169.57
2013-01-161173.821177.291168.831169.64
2013-01-151165.981171.171164.511171.17
2013-01-111155.291159.771152.851156.27
2013-01-101145.521151.171142.251149.69
2013-01-091144.131148.771133.781144.78
2013-01-081135.821151.481134.151146.10
2013-01-071142.371144.271132.651134.98
2013-01-041136.791140.391128.341137.22

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