業種別株価指数 陸運業 日足 時系列データ (2015年)

業種別株価指数 陸運業
 
 
始値 
高値 
安値 
終値 
2015-12-302228.602237.512207.582232.56
2015-12-292196.722220.292174.962218.23
2015-12-282206.872206.872184.412201.67
2015-12-252193.082199.312172.072185.60
2015-12-242215.142217.812186.672186.90
2015-12-222171.862218.402171.862210.20
2015-12-212158.602184.282130.802167.88
2015-12-182203.742250.012172.282172.28
2015-12-172188.252215.982180.152205.29
2015-12-162149.132157.022130.022152.28
2015-12-152152.502160.972113.242114.05
2015-12-142113.902146.252103.512145.46
2015-12-112137.962157.252137.962152.46
2015-12-102140.712156.182135.252142.52
2015-12-092178.842181.472157.622158.02
2015-12-082194.652205.912180.472184.57
2015-12-072202.152210.912190.712191.99
2015-12-042169.072177.232163.332171.84
2015-12-032217.702224.742203.802209.94
2015-12-022214.912226.072209.442219.85
2015-12-012213.672232.612206.012218.11
2015-11-302230.692231.342204.522204.52
2015-11-272261.792262.972234.042239.07
2015-11-262256.302270.062254.442260.69
2015-11-252259.072260.722250.172253.14
2015-11-242257.922274.872249.302270.68
2015-11-202254.442267.562246.922267.56
2015-11-192265.682281.712258.772265.06
2015-11-182246.132261.342240.512243.58
2015-11-172243.912248.592225.232230.85
2015-11-162198.452233.102198.452214.00
2015-11-132228.352246.822219.942240.03
2015-11-122231.462254.852229.682245.13
2015-11-112199.672241.092199.512234.42
2015-11-102191.852211.642191.852210.39
2015-11-092203.002218.572197.962208.77
2015-11-062190.102208.482177.462190.17
2015-11-052160.402188.162157.272177.75
2015-11-042194.582194.582151.202151.43
2015-11-022194.712197.562155.222158.50
2015-10-302197.722239.162193.042231.30
2015-10-292219.772223.062186.332198.34
2015-10-282196.562202.502183.262195.82
2015-10-272201.862223.862195.502200.93
2015-10-262230.552230.552207.172209.12
2015-10-232193.552208.062189.382204.30
2015-10-222153.812174.182153.812155.06
2015-10-212119.952168.342119.952165.92
2015-10-202137.542137.542118.172127.75
2015-10-192131.482140.702113.342129.78
2015-10-162135.442155.442133.122138.94
2015-10-152068.342122.012068.342118.53
2015-10-142108.942115.982076.852080.34
2015-10-132108.882134.922108.882130.53
2015-10-092098.632111.612076.402111.61
2015-10-082111.952115.202083.722084.47
2015-10-072093.912110.572067.032107.13
2015-10-062102.142106.702086.682096.71
2015-10-052064.222081.292053.422071.63
2015-10-022022.232056.852022.232041.42
2015-10-012003.482048.431982.042038.15
2015-09-302000.012000.011973.031992.80
2015-09-292003.832007.371963.621967.86
2015-09-282020.772058.672019.352034.43
2015-09-251981.812018.131973.402017.93
2015-09-241985.162020.491980.121980.12
2015-09-182032.412036.441996.731996.73
2015-09-172067.672067.672039.142053.08
2015-09-162067.562068.032035.692054.06
2015-09-152043.862078.102035.862041.91
2015-09-142045.302059.112024.972026.51
2015-09-111991.692037.711988.132029.15
2015-09-101998.292011.641973.742008.91
2015-09-091979.072041.001978.142041.00
2015-09-081997.441997.441933.731935.19
2015-09-071976.272008.021954.931994.37
2015-09-042042.012042.011974.141993.43
2015-09-032044.372054.422007.142009.14
2015-09-021982.092061.881977.972018.23
2015-09-012082.342086.762008.182008.18
2015-08-312091.372101.292070.582094.41
2015-08-282105.992111.542077.962102.48
2015-08-272072.252100.892052.612061.60
2015-08-261994.302038.031978.182033.48
2015-08-252010.252053.161952.981960.18
2015-08-242152.842158.382053.662053.66
2015-08-212227.422232.622194.072197.45
2015-08-202265.792300.352265.032265.04
2015-08-192286.142309.132267.172267.17
2015-08-182322.282322.282298.212300.14
2015-08-172307.582322.632306.592322.01
2015-08-142307.112324.382295.912299.94
2015-08-132291.972311.912280.392308.23
2015-08-122308.152333.802291.622303.55
2015-08-112354.252357.272297.022321.78
2015-08-102285.772343.182281.922342.10
2015-08-072307.902307.902268.222291.52
2015-08-062359.102359.102317.442319.18
2015-08-052320.022351.702320.022334.15
2015-08-042297.722317.182291.422317.18
2015-08-032270.592283.482253.622283.48
2015-07-312252.402269.522248.982269.52
2015-07-302266.182282.772231.152235.46
2015-07-292233.132243.202211.042237.14
2015-07-282205.642234.192204.232219.62
2015-07-272246.732260.122216.202225.72
2015-07-242275.052285.072260.212262.23
2015-07-232258.062282.632252.002279.60
2015-07-222250.332268.562246.032246.49
2015-07-212240.702256.582235.832255.83
2015-07-172251.632254.942232.972239.96
2015-07-162236.442245.872226.492245.60
2015-07-152200.072220.942196.162220.58
2015-07-142190.402192.122174.942190.06
2015-07-132118.532162.432113.062158.22
2015-07-102086.962126.192086.312097.85
2015-07-092068.402091.262038.942072.15
2015-07-082149.382154.292103.452103.45
2015-07-072134.992157.172133.832153.38
2015-07-062102.002121.122097.082109.65
2015-07-032133.602141.852129.292134.11
2015-07-022123.762135.472115.942129.73
2015-07-012114.442114.482092.732102.67
2015-06-302109.452133.522101.122106.25
2015-06-292092.222121.212086.302100.16
2015-06-262151.102151.102123.962138.84
2015-06-252155.882173.192155.812164.01
2015-06-242171.552175.122160.722162.79
2015-06-232147.942165.372147.352165.37
2015-06-222094.552131.612094.552130.08
2015-06-192096.652107.652094.062096.72
2015-06-182091.092091.252068.942075.36
2015-06-172112.842116.202086.692094.26
2015-06-162111.692128.402107.002109.32
2015-06-152095.712115.082095.212112.11
2015-06-122136.242136.242102.732113.15
2015-06-112092.342146.032092.202136.61
2015-06-102096.992098.012068.482069.53
2015-06-092106.252124.162100.022100.02
2015-06-082121.362125.302103.672117.53
2015-06-052086.772121.202084.262118.81
2015-06-042102.512106.752077.662088.32
2015-06-032106.932106.942096.492102.62
2015-06-022125.422135.612113.202116.13
2015-06-012116.242128.762111.162124.11
2015-05-292137.542155.762131.052131.05
2015-05-282156.192156.192134.082144.66
2015-05-272155.372159.892134.412146.76
2015-05-262154.452167.682152.362157.19
2015-05-252154.062161.992150.832158.75
2015-05-222148.712152.152122.012145.37
2015-05-212157.522164.262141.072149.26
2015-05-202145.902160.492132.492150.38
2015-05-192114.712135.062110.812126.52
2015-05-182081.872105.012081.872105.01
2015-05-152035.122068.492033.232068.38
2015-05-142052.422054.302014.252020.27
2015-05-132066.482075.242054.252063.30
2015-05-122080.342091.232050.972074.54
2015-05-112094.442094.442072.942079.46
2015-05-082069.162075.182059.002063.51
2015-05-072057.232081.392053.912059.90
2015-05-012085.342092.402045.222067.31
2015-04-302148.042148.042085.802088.67
2015-04-282133.372152.642132.502147.34
2015-04-272118.932133.132116.142132.27
2015-04-242127.822131.132116.872122.55
2015-04-232128.702147.602112.962126.25
2015-04-222147.172147.172118.722123.25
2015-04-212104.232143.622097.302143.62
2015-04-202082.322115.182068.002095.82
2015-04-172114.512122.082097.802104.89
2015-04-162125.122130.482094.422111.03
2015-04-152102.862123.032101.522117.86
2015-04-142088.332113.812087.992104.21
2015-04-132112.092112.092073.972090.08
2015-04-102124.442125.592103.742115.04
2015-04-092140.502143.312118.212124.36
2015-04-082128.602145.442122.622134.22
2015-04-072114.852133.022109.462125.59
2015-04-062089.712108.052085.222104.30
2015-04-032100.242114.002095.052112.22
2015-04-022067.082130.372066.392108.84
2015-04-012036.612069.762019.232050.37
2015-03-312135.952138.162043.532043.53
2015-03-302135.142153.292119.592121.30
2015-03-272147.102157.742107.522128.15
2015-03-262191.792198.432161.492167.77
2015-03-252206.732213.912183.862207.38
2015-03-242215.752215.752191.512205.93
2015-03-232214.722232.292208.932220.23
2015-03-202218.582221.232196.562207.11
2015-03-192227.862243.412203.982213.03
2015-03-182202.692225.572197.502222.18
2015-03-172194.692208.422182.122200.89
2015-03-162181.162192.022169.232174.40
2015-03-132181.412195.122162.062187.98
2015-03-122137.792174.622135.162169.24
2015-03-112112.062144.822111.702134.19
2015-03-102127.902134.902107.162121.94
2015-03-092110.722116.372099.562112.52
2015-03-062110.232122.712107.502119.39
2015-03-052103.012112.132097.452108.82
2015-03-042109.932111.122088.982102.99
2015-03-032122.482123.992100.542122.70
2015-03-022112.582127.462111.642117.17
2015-02-272122.692123.522103.622113.42
2015-02-262091.912125.852089.882125.11
2015-02-252130.922132.352100.252103.15
2015-02-242131.372135.682126.552134.61
2015-02-232116.362135.712112.132135.28
2015-02-202100.602107.072084.902101.32
2015-02-192065.542094.452065.542093.41
2015-02-182048.872070.312046.432066.95
2015-02-172018.452037.422015.642028.82
2015-02-162013.922023.231998.242011.95
2015-02-131999.952003.901985.201994.78
2015-02-121963.752000.831961.911996.16
2015-02-101925.931935.901914.961935.86
2015-02-091960.311960.311917.971924.15
2015-02-061955.511955.511935.091939.49
2015-02-051965.651975.851939.581940.45
2015-02-041950.161979.061950.161963.99
2015-02-031983.281986.481919.211927.88
2015-02-021932.941977.131925.301973.84
2015-01-301983.231986.491953.051953.35
2015-01-291960.971977.971957.951961.16
2015-01-281937.071980.331937.071975.56
2015-01-271918.771949.961918.771949.96
2015-01-261876.551905.301876.291905.30
2015-01-231899.431899.581880.141891.79
2015-01-221892.041894.731877.181894.22
2015-01-211877.991895.581874.311894.65
2015-01-201860.551881.241858.841881.24
2015-01-191856.551859.521838.651855.55
2015-01-161832.671850.761814.871850.76
2015-01-151845.441868.621837.191865.33
2015-01-141806.161834.111806.161833.23
2015-01-131777.071814.431777.071814.43
2015-01-091818.481818.481794.011800.60
2015-01-081790.941813.961790.091803.28
2015-01-071769.591779.991767.831767.83
2015-01-061796.541803.871781.121781.12
2015-01-051825.071838.251807.341827.01

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