業種別株価指数 陸運業 日足 時系列データ (2014年)

業種別株価指数 陸運業
 
 
始値 
高値 
安値 
終値 
2014-12-301860.731860.731836.771836.77
2014-12-291858.901863.581835.071857.37
2014-12-261848.061853.781844.951848.25
2014-12-251854.711855.771845.781851.09
2014-12-241845.261856.801842.441856.80
2014-12-221824.461832.481814.541824.78
2014-12-191818.281825.961810.891825.96
2014-12-181768.871795.171767.811788.15
2014-12-171752.631757.331737.641737.64
2014-12-161740.051755.681737.161749.70
2014-12-151740.801761.231740.801751.95
2014-12-121762.371776.361755.521757.29
2014-12-111741.781764.861741.701761.31
2014-12-101769.831778.211746.341756.69
2014-12-091778.941788.751778.941784.62
2014-12-081794.401794.921778.491781.91
2014-12-051795.391797.911784.051790.85
2014-12-041811.151814.191796.551800.20
2014-12-031818.111818.121799.191802.39
2014-12-021804.851815.561800.021814.20
2014-12-011815.121834.191807.921816.90
2014-11-281790.681811.631788.161810.79
2014-11-271806.211808.561778.661782.22
2014-11-261816.591825.441812.321813.29
2014-11-251836.401836.661821.661824.99
2014-11-211816.291824.511805.001823.47
2014-11-201834.581836.401818.441821.34
2014-11-191826.471840.381816.361822.62
2014-11-181803.711823.691803.631823.69
2014-11-171813.651815.371773.161776.30
2014-11-141831.791835.461814.701834.40
2014-11-131794.781819.361787.941819.21
2014-11-121790.181814.641790.181797.57
2014-11-111760.011785.811759.231781.89
2014-11-101743.521758.601743.521758.60
2014-11-071745.351763.141745.211755.09
2014-11-061774.681776.921737.331737.57
2014-11-051767.691778.791757.811776.68
2014-11-041768.021792.171765.001775.38
2014-10-311663.761739.631663.761735.25
2014-10-301628.191656.311627.361644.55
2014-10-291624.951634.481619.461633.49
2014-10-281612.421623.451610.591621.50
2014-10-271598.781616.421597.171613.35
2014-10-241596.291598.831579.681589.45
2014-10-231574.751582.001563.291578.57
2014-10-221558.561582.081554.301582.08
2014-10-211561.101566.961528.411533.20
2014-10-201526.471560.321526.231559.05
2014-10-171522.371526.541496.551497.01
2014-10-161522.321530.751512.511515.74
2014-10-151545.591550.521535.541548.26
2014-10-141553.211556.111532.251534.19
2014-10-101567.521581.451567.521577.58
2014-10-091607.991610.851586.131587.82
2014-10-081594.181606.981587.211602.85
2014-10-071617.331628.591609.801612.65
2014-10-061619.511623.791611.621611.62
2014-10-031601.721619.401599.761605.66
2014-10-021637.571640.661603.651604.81
2014-10-011634.601660.401633.951648.76
2014-09-301646.361646.591629.471637.98
2014-09-291645.761649.661637.111647.78
2014-09-261632.391640.581631.691638.89
2014-09-251653.621663.611648.971663.61
2014-09-241628.651642.471628.651641.29
2014-09-221639.271641.861627.631632.04
2014-09-191628.731643.691624.061635.77
2014-09-181623.631631.861620.721622.85
2014-09-171629.321632.701614.141614.14
2014-09-161626.331631.921624.741627.99
2014-09-121626.211629.751624.171628.78
2014-09-111639.611640.961625.061630.31
2014-09-101619.721636.881618.991636.88
2014-09-091638.061638.271624.351624.35
2014-09-081631.731633.241622.361632.11
2014-09-051640.101642.601620.931625.37
2014-09-041639.151642.831632.301635.19
2014-09-031648.091649.501637.481639.79
2014-09-021633.931649.131627.251642.82
2014-09-011630.381631.801625.101630.88
2014-08-291623.891633.491623.641628.50
2014-08-281628.611628.831617.421625.54
2014-08-271646.781651.801632.001636.59
2014-08-261668.031668.031648.381648.56
2014-08-251676.701677.701667.521668.27
2014-08-221673.441673.441665.981671.57
2014-08-211666.551670.561660.661670.47
2014-08-201671.691671.691659.421663.09
2014-08-191662.571669.091658.401669.09
2014-08-181653.901656.631649.871653.05
2014-08-151647.391655.271646.831655.06
2014-08-141641.211647.331637.961646.97
2014-08-131621.971634.071621.341632.70
2014-08-121617.171628.981617.171625.30
2014-08-111603.621613.531593.481611.67
2014-08-081608.621616.101581.711581.71
2014-08-071607.411620.021599.811620.02
2014-08-061610.801612.371598.171605.32
2014-08-051636.591636.891616.291617.01
2014-08-041630.411646.181627.551634.79
2014-08-011629.901647.111629.821640.60
2014-07-311655.041655.261645.721646.44
2014-07-301656.181661.221651.931657.60
2014-07-291668.711671.721664.861669.25
2014-07-281660.041670.951660.041669.51
2014-07-251656.361665.611655.271665.61
2014-07-241664.071668.091649.101653.68
2014-07-231669.731669.911661.531663.39
2014-07-221660.281670.531660.181667.78
2014-07-181636.351654.721627.951654.72
2014-07-171635.891648.381635.551647.25
2014-07-161626.401637.051625.431630.97
2014-07-151626.561635.061625.171627.14
2014-07-141608.211622.331606.871621.80
2014-07-111593.631608.211587.931607.71
2014-07-101612.881615.461601.551601.55
2014-07-091601.181611.031596.521610.79
2014-07-081606.501615.461598.291613.13
2014-07-071613.321617.471610.821612.33
2014-07-041612.631613.651608.151613.65
2014-07-031609.521611.861600.411603.82
2014-07-021604.611607.421600.461602.54
2014-07-011588.831601.811585.481598.11
2014-06-301576.371589.901562.791589.90
2014-06-271584.061586.611562.321573.36
2014-06-261588.671592.071584.171584.61
2014-06-251584.651589.661582.171585.16
2014-06-241586.901593.521577.271590.02
2014-06-231589.541591.901585.031586.79
2014-06-201586.981597.361585.501593.60
2014-06-191557.701588.791557.701588.19
2014-06-181551.661562.951549.471560.80
2014-06-171545.161555.751542.011550.08
2014-06-161550.501550.881538.151543.18
2014-06-131544.741557.841537.391555.61
2014-06-121553.081556.801543.971556.80
2014-06-111554.631564.401554.131564.12
2014-06-101553.411561.411551.151555.00
2014-06-091557.881559.061549.011549.91
2014-06-061562.931565.301550.961552.72
2014-06-051569.081570.841557.301559.23
2014-06-041557.591567.421555.011567.42
2014-06-031557.311560.421551.781558.34
2014-06-021532.871547.961532.871546.13
2014-05-301525.061530.791518.441526.33
2014-05-291516.511529.421512.161527.75
2014-05-281519.491525.411518.891521.54
2014-05-271513.521528.031512.911522.89
2014-05-261508.741513.611501.871513.61
2014-05-231496.211506.291494.481499.57
2014-05-221489.311496.921483.241495.57
2014-05-211471.011485.111471.011482.68
2014-05-201478.981480.641469.531476.32
2014-05-191466.641479.741466.641470.45
2014-05-161468.361470.221455.751464.40
2014-05-151480.061491.891466.011491.46
2014-05-141486.401492.031484.711491.72
2014-05-131488.001494.541483.041490.36
2014-05-121467.361477.371467.361467.92
2014-05-091445.051474.221445.051470.49
2014-05-081439.881458.851439.201451.08
2014-05-071460.941462.671439.681440.37
2014-05-021476.451477.101470.321476.42
2014-05-011470.881481.911460.611481.91
2014-04-301454.711467.631453.481467.63
2014-04-281446.901449.331435.801447.72
2014-04-251451.461465.301445.501455.48
2014-04-241453.821454.901435.641445.26
2014-04-231445.591456.761445.461455.76
2014-04-221445.971451.511439.411439.41
2014-04-211442.451451.051439.041442.09
2014-04-181441.861442.511432.101439.98
2014-04-171431.931446.811430.561441.13
2014-04-161411.941433.551411.311433.02
2014-04-151415.351415.351397.391399.40
2014-04-141403.201418.051403.201403.83
2014-04-111398.351415.771395.141404.01
2014-04-101428.861437.111421.011425.40
2014-04-091436.631439.391417.621422.23
2014-04-081454.551458.801438.771450.03
2014-04-071460.191471.721460.191464.43
2014-04-041469.341477.801468.411476.49
2014-04-031466.611479.541462.931475.80
2014-04-021464.221483.931462.721462.72
2014-04-011470.441470.441455.671466.23
2014-03-311475.091476.041457.731474.34
2014-03-281443.501461.691435.491461.69
2014-03-271421.431443.121406.121440.51
2014-03-261455.781455.781427.331441.32
2014-03-251441.211462.881441.211447.70
2014-03-241391.851430.231391.801425.32
2014-03-201411.761411.851384.441385.90
2014-03-191412.661423.251397.791407.00
2014-03-181416.581416.581404.871407.58
2014-03-171410.291412.531393.071399.46
2014-03-141433.541435.511411.771412.07
2014-03-131460.541465.161453.541458.23
2014-03-121472.101476.381459.261459.26
2014-03-111482.921488.961474.671487.21
2014-03-101477.491483.651467.711475.25
2014-03-071476.321485.751475.081485.22
2014-03-061460.061469.801447.421469.80
2014-03-051470.551476.721458.601459.39
2014-03-041443.371468.181442.741461.71
2014-03-031464.301464.301436.681459.83
2014-02-281475.811477.221448.601471.99
2014-02-271475.451481.921465.881472.90
2014-02-261466.481480.791466.081477.23
2014-02-251461.391477.441461.391477.44
2014-02-241463.061470.171435.801451.89
2014-02-211448.281469.761447.961468.84
2014-02-201440.001445.391429.991431.55
2014-02-191448.341448.991437.971445.63
2014-02-181425.781457.841423.241456.25
2014-02-171408.691413.941394.151413.88
2014-02-141424.751439.361397.471407.42
2014-02-131435.461440.881412.561416.58
2014-02-121438.761445.431433.001437.34
2014-02-101428.391428.801412.781422.94
2014-02-071402.231411.141397.621411.07
2014-02-061401.411404.041384.651384.65
2014-02-051388.071400.811378.401396.93
2014-02-041407.511411.041371.601371.60
2014-02-031432.641441.951428.241428.24
2014-01-311442.691445.381426.691435.20
2014-01-301444.591452.141432.571438.10
2014-01-291432.231457.281431.591456.47
2014-01-281428.821429.251417.271417.27
2014-01-271426.341434.071421.071425.50
2014-01-241466.821468.661450.771455.31
2014-01-231501.341501.511479.471479.47
2014-01-221493.421503.761485.661501.40
2014-01-211500.701506.861495.621495.62
2014-01-201511.841511.941495.481498.78
2014-01-171505.611510.991499.511507.47
2014-01-161514.081521.881503.991507.02
2014-01-151488.871509.731482.961509.59
2014-01-141478.631481.361464.561467.61
2014-01-101488.251493.951483.691492.06
2014-01-091502.581505.261491.111497.12
2014-01-081507.321511.961500.941511.86
2014-01-071516.871518.311499.071501.39
2014-01-061525.761533.181509.891514.89

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