業種別株価指数 海運業 日足 時系列データ

業種別株価指数 海運業
 
 
始値 
高値 
安値 
終値 
2017-08-22349.75352.37346.76350.33
2017-08-21351.50353.48348.90350.23
2017-08-18343.32350.18343.30347.15
2017-08-17339.71348.86339.71346.73
2017-08-16338.80342.46338.23338.60
2017-08-15336.25340.81335.13340.19
2017-08-14329.96336.19329.27333.30
2017-08-10333.57337.12332.00333.36
2017-08-09336.12336.12331.39334.35
2017-08-08338.00338.83334.87336.06
2017-08-07341.23342.77337.91338.79
2017-08-04339.83340.29337.30339.77
2017-08-03342.51343.32339.58342.20
2017-08-02341.11343.51340.08342.50
2017-08-01341.00344.82339.41341.31
2017-07-31335.33342.90334.54340.61
2017-07-28337.54338.68335.97336.28
2017-07-27340.24341.61337.29339.67
2017-07-26340.12343.43339.59341.32
2017-07-25340.30341.99338.43338.75
2017-07-24338.65340.71335.37340.08
2017-07-21342.02343.54340.57340.67
2017-07-20342.07342.72339.55342.72
2017-07-19343.13344.74341.34341.89
2017-07-18352.26353.22344.28345.34
2017-07-14347.47350.40347.16348.81
2017-07-13352.24352.81345.97347.15
2017-07-12352.62355.84352.06352.22
2017-07-11351.25354.32348.07353.96
2017-07-10348.59356.76346.93352.10
2017-07-07336.24342.17335.52341.54
2017-07-06339.54339.54336.05338.90
2017-07-05339.19339.55333.85339.50
2017-07-04339.10342.90337.42338.75
2017-07-03331.68335.03330.01334.55
2017-06-30332.26334.03331.49332.55
2017-06-29332.17335.61330.82334.96
2017-06-28328.64331.06327.43329.92
2017-06-27329.16331.20327.64329.29
2017-06-26328.48331.58325.73326.06
2017-06-23333.73334.24327.49328.46
2017-06-22333.58335.47332.25332.70
2017-06-21334.15336.08332.98333.22
2017-06-20337.35338.61334.38337.02
2017-06-19338.31338.31334.04334.54
2017-06-16331.42338.26329.75336.57
2017-06-15331.34331.34324.92327.94
2017-06-14336.24336.24331.10332.82
2017-06-13332.68337.78332.68334.68
2017-06-12331.08334.94329.72331.03
2017-06-09328.88331.17327.56329.25
2017-06-08332.46332.99328.64329.06
2017-06-07330.08332.06326.96330.48
2017-06-06339.43339.98331.52331.52
2017-06-05343.82344.66337.77338.08
2017-06-02333.21345.12332.50344.31
2017-06-01327.15331.84326.66330.85
2017-05-31329.96330.57326.31327.56
2017-05-30330.32331.11328.58329.98
2017-05-29333.70334.61328.53329.40
2017-05-26337.39337.46333.86334.33
2017-05-25332.72339.09332.15337.74
2017-05-24331.45336.30329.95333.89
2017-05-23331.94331.94327.50329.02
2017-05-22335.83335.84330.77332.31
2017-05-19330.97335.66330.13333.83
2017-05-18320.66332.95319.78330.57
2017-05-17335.58336.49327.96328.44
2017-05-16336.96340.68336.00337.89
2017-05-15335.92336.73333.75336.19
2017-05-12339.24340.19336.77339.07
2017-05-11343.64344.24338.61339.48
2017-05-10341.84345.98340.93341.83
2017-05-09346.36346.36339.56342.42
2017-05-08350.62351.18345.31345.71
2017-05-02345.04349.11344.13345.25
2017-05-01349.73350.08344.74347.05
2017-04-28354.16356.80349.71350.72
2017-04-27353.16355.28350.95352.45
2017-04-26354.71357.76352.43354.00
2017-04-25342.94348.57341.33347.62
2017-04-24345.36345.74340.54341.77
2017-04-21338.88341.58336.45340.19
2017-04-20337.14338.73334.00334.03
2017-04-19342.02343.32337.06337.95
2017-04-18349.21350.54345.45345.45
2017-04-17341.32346.65338.79342.95
2017-04-14338.43343.10336.47341.26
2017-04-13339.84343.67336.40342.08
2017-04-12342.81346.92342.81344.73
2017-04-11351.66351.66345.15348.97
2017-04-10355.24356.20351.29354.10
2017-04-07347.98354.59347.57351.54
2017-04-06351.06354.03346.21347.17
2017-04-05355.93358.11352.47355.75
2017-04-04359.12359.13351.90354.96
2017-04-03360.31364.36357.93363.01
2017-03-31371.01371.36362.16362.20
2017-03-30370.62375.04366.71367.54
2017-03-29375.97377.73368.14370.69
2017-03-28367.10371.22365.53367.78
2017-03-27366.25367.62362.44363.91
2017-03-24372.36376.30369.73371.27
2017-03-23374.49378.40372.21372.21
2017-03-22381.99383.79375.40375.91
2017-03-21385.92391.58385.08390.26
2017-03-17394.69395.85390.61390.72
2017-03-16390.31398.84390.12398.08
2017-03-15384.92391.36384.30390.49
2017-03-14389.58389.58385.49386.65
2017-03-13390.35390.86387.86389.02
2017-03-10395.26395.26388.60390.88
2017-03-09392.17397.10391.13393.91
2017-03-08399.19399.30385.84391.13
2017-03-07391.60399.09391.43394.80
2017-03-06389.76392.05387.70389.52
2017-03-03390.51393.20389.04390.30
2017-03-02389.08392.38387.06387.11
2017-03-01383.37384.94375.92383.15
2017-02-28376.13383.34376.13380.47
2017-02-27376.62377.90370.26373.58
2017-02-24383.74386.26378.45379.62
2017-02-23384.14389.96382.83385.42
2017-02-22377.33386.07376.59384.83
2017-02-21376.87377.36372.12376.84
2017-02-20371.33374.87368.48374.49
2017-02-17370.82375.07370.82371.96
2017-02-16371.83374.12367.56373.22
2017-02-15372.36375.63371.99372.64
2017-02-14372.06372.40367.42368.31
2017-02-13368.53370.17365.81369.42
2017-02-10360.44365.13358.82363.94
2017-02-09353.10354.39351.43352.99
2017-02-08354.12356.45352.76355.58
2017-02-07352.39355.83351.82352.64
2017-02-06354.98355.73351.29354.33
2017-02-03355.02357.73348.81351.06
2017-02-02364.26364.99350.63351.80
2017-02-01356.04362.67354.96361.91
2017-01-31362.75364.54354.75361.37
2017-01-30369.03372.65368.08369.65
2017-01-27373.51373.51366.69368.27
2017-01-26367.94373.78367.28372.17
2017-01-25368.44370.37362.16362.77
2017-01-24357.33365.49357.00361.68
2017-01-23362.26363.78358.06359.09
2017-01-20361.41368.08360.93365.21
2017-01-19355.60363.65354.85362.13
2017-01-18341.57352.17338.86350.11
2017-01-17341.73347.29339.35341.41
2017-01-16347.38347.83341.21342.64
2017-01-13345.63349.96344.21349.84
2017-01-12352.35352.56345.47348.82
2017-01-11350.88353.48349.68352.11
2017-01-10349.10352.08346.54348.19
2017-01-06347.49351.65347.44351.26
2017-01-05355.49359.94351.13353.10
2017-01-04339.33353.02338.73351.46
2016-12-30331.26335.04329.51333.02
2016-12-29337.49339.08333.37335.04
2016-12-28342.21346.30342.21343.13
2016-12-27339.43342.95337.21340.97
2016-12-26339.16341.67337.01339.89
2016-12-22341.82342.30336.95342.30
2016-12-21349.51352.13342.77345.01
2016-12-20344.17348.01342.75347.32
2016-12-19352.42353.41346.44346.80
2016-12-16359.59360.44355.16358.57
2016-12-15354.89360.97353.38357.81
2016-12-14354.40356.36349.45352.23
2016-12-13347.19356.27346.52354.29
2016-12-12369.39369.51350.07354.27
2016-12-09356.84367.52356.30365.22
2016-12-08360.58361.93351.98356.48
2016-12-07349.79356.66347.95352.41
2016-12-06335.70345.26332.59345.26
2016-12-05329.99333.43327.56330.48
2016-12-02321.81330.49321.56329.39
2016-12-01322.77324.75319.75321.16
2016-11-30318.78318.93314.19314.63
2016-11-29313.89315.76309.72315.76
2016-11-28313.38316.21310.88315.31
2016-11-25317.50322.73314.25316.89
2016-11-24320.14320.92316.73320.25
2016-11-22317.75319.33313.44316.65
2016-11-21316.92319.83314.74319.83
2016-11-18312.17316.47309.47313.41
2016-11-17301.85306.59300.56306.59
2016-11-16305.93305.93299.92303.91
2016-11-15302.77306.91297.10298.34
2016-11-14290.36303.78290.26302.36
2016-11-11284.71289.05283.82287.03
2016-11-10274.39284.18274.30280.53
2016-11-09285.41288.41262.14266.18
2016-11-08281.12285.31278.70283.28
2016-11-07281.97282.97276.21279.79
2016-11-04277.33279.87273.09275.49
2016-11-02289.59291.50281.42282.63
2016-11-01299.49303.34293.35295.98
2016-10-31289.07323.41286.70304.83
2016-10-28290.92295.14290.34292.65
2016-10-27292.26293.19287.64289.54
2016-10-26295.29296.49292.90294.80
2016-10-25300.97301.50294.73295.38
2016-10-24296.38298.72295.71297.60
2016-10-21298.07299.02294.67295.87
2016-10-20293.81298.10293.81297.56
2016-10-19298.08299.05292.55294.99
2016-10-18294.37297.50288.35296.60
2016-10-17295.05297.58293.83295.88
2016-10-14291.92296.78291.92295.07
2016-10-13302.35302.45292.52294.09
2016-10-12301.19306.24298.75298.75
2016-10-11293.95305.50293.95304.67
2016-10-07292.26300.28292.26298.65
2016-10-06291.05293.71289.02289.39
2016-10-05287.02288.40284.71287.22
2016-10-04283.58287.99282.41284.84
2016-10-03283.55284.43280.68281.03
2016-09-30279.91280.71277.33277.98
2016-09-29284.45287.09283.81285.69
2016-09-28282.48284.79279.57281.48
2016-09-27279.47288.43278.58287.80
2016-09-26291.63291.63283.30283.58
2016-09-23287.80293.28285.02289.24
2016-09-21277.35286.98275.49286.58
2016-09-20273.45279.79272.46275.83
2016-09-16275.77277.82273.91276.95
2016-09-15278.22280.01274.65275.64
2016-09-14284.56285.28280.39280.71
2016-09-13296.97297.29286.85288.89
2016-09-12294.58300.89292.12294.20
2016-09-09293.23303.08292.41301.58
2016-09-08290.24293.31289.02292.04
2016-09-07287.49290.55285.59288.52
2016-09-06298.76301.26290.46292.98
2016-09-05291.03301.64291.03299.20
2016-09-02280.49283.70275.67282.87
2016-09-01278.34280.92278.02280.54
2016-08-31281.26281.38277.10280.21
2016-08-30274.49277.51274.46276.37
2016-08-29268.70275.44267.59273.67
2016-08-26264.54264.64261.85262.15
2016-08-25265.38265.70263.57264.64
2016-08-24263.55267.48262.86264.70
2016-08-23267.44267.44262.21262.26
2016-08-22266.87268.72263.74267.19
2016-08-19259.85267.11258.94265.98
2016-08-18263.98265.32259.69260.73
2016-08-17260.93266.12260.39265.30

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