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 
2017-02-27376.62377.90370.26373.58
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
2016-08-16263.19266.70261.85261.85
2016-08-15269.33271.73265.76266.30
2016-08-12275.14275.14270.31273.55
2016-08-10272.87273.13268.66270.90
2016-08-09273.25278.51272.98276.02
2016-08-08265.91273.02263.38271.89
2016-08-05260.76262.07258.10259.93
2016-08-04251.81262.79251.49262.41
2016-08-03253.36253.95249.66250.21
2016-08-02262.48264.31258.82258.82
2016-08-01264.64266.18260.21265.42
2016-07-29268.90271.85262.77270.25
2016-07-28269.52270.95265.90269.25
2016-07-27269.11273.31268.85271.19
2016-07-26271.37272.00266.52268.60
2016-07-25279.51281.72274.86275.85
2016-07-22282.15286.66280.68281.35
2016-07-21288.19289.68284.41289.14
2016-07-20285.34285.34279.17283.40
2016-07-19281.18286.87281.18286.62
2016-07-15274.11278.34271.25276.54
2016-07-14271.59274.61268.84272.12
2016-07-13273.86274.53269.68272.87
2016-07-12268.53270.79265.05267.80
2016-07-11256.03263.21256.03262.21
2016-07-08251.74255.05250.86251.17
2016-07-07254.19257.24251.36253.15
2016-07-06257.67259.14253.34255.28
2016-07-05260.62261.58258.20261.36
2016-07-04257.07261.79256.94260.29
2016-07-01262.96264.17258.55259.75
2016-06-30265.76268.37260.67261.51
2016-06-29257.49261.86255.30260.26
2016-06-28251.73256.43246.12253.39
2016-06-27257.40260.45253.01255.20
2016-06-24280.88281.77252.16257.46
2016-06-23271.18280.14270.94279.00
2016-06-22273.93274.44269.38270.41
2016-06-21271.42276.68269.35275.20
2016-06-20264.35275.36263.77274.17
2016-06-17260.82262.91259.18259.20
2016-06-16265.65269.95257.51257.51
2016-06-15262.15270.82259.86265.94
2016-06-14266.18268.33263.40264.82
2016-06-13271.32273.30268.44268.44
2016-06-10280.06281.02276.71276.80
2016-06-09285.02285.51281.75281.83
2016-06-08282.94287.37282.54286.00
2016-06-07280.95284.98280.95282.70
2016-06-06275.68281.78274.72280.94
2016-06-03281.16284.50280.31282.52
2016-06-02287.17287.52282.21283.47
2016-06-01291.50296.31289.42292.75
2016-05-31288.37294.00287.15292.91
2016-05-30285.25289.62284.62289.05
2016-05-27280.23284.64279.72283.81
2016-05-26290.18290.22280.56281.79
2016-05-25288.85289.38285.29288.50
2016-05-24286.19287.07282.34284.02
2016-05-23285.06288.62278.20287.80
2016-05-20279.43286.84277.95285.11
2016-05-19290.30290.69282.60283.31
2016-05-18277.59285.47276.98284.56
2016-05-17271.00276.41270.15276.13
2016-05-16266.81269.96265.52266.22
2016-05-13276.57276.57264.81265.03
2016-05-12270.06275.02269.23272.79
2016-05-11276.65280.45272.32273.76
2016-05-10268.40275.07264.97272.90
2016-05-09274.02274.50269.58269.64
2016-05-06277.28279.07270.81271.77
2016-05-02282.26282.57274.98277.45
2016-04-28309.90315.51290.58291.54
2016-04-27307.31312.65306.22308.64
2016-04-26319.40319.40307.06308.98
2016-04-25331.87331.87321.97323.19
2016-04-22315.36328.61315.35328.42
2016-04-21312.63319.51310.37318.94
2016-04-20310.25310.87305.44307.50
2016-04-19298.79304.94298.23303.23
2016-04-18293.78294.92289.72290.37
2016-04-15301.63307.64300.87303.95
2016-04-14298.96305.94296.34305.10
2016-04-13290.69297.53287.02297.53
2016-04-12274.64287.26274.04285.40
2016-04-11273.40274.93266.57274.29
2016-04-08263.21274.74261.74271.11
2016-04-07268.69274.66267.67268.38
2016-04-06262.09270.16262.09267.32
2016-04-05272.78273.37264.67264.98
2016-04-04269.49278.25267.75274.97
2016-04-01281.86282.69273.27273.84
2016-03-31287.74289.50284.08284.08
2016-03-30291.55292.12285.29285.90
2016-03-29294.17299.52292.63297.86
2016-03-28291.46297.25291.46297.09
2016-03-25287.16291.21284.13288.95
2016-03-24293.05293.94285.87286.05
2016-03-23299.91302.02294.99296.37
2016-03-22295.31299.05292.26298.07
2016-03-18293.94297.74287.38290.49
2016-03-17293.62302.98291.76293.60
2016-03-16297.21297.84293.72295.20
2016-03-15302.92303.41297.22300.00
2016-03-14301.51304.66298.70303.49
2016-03-11287.85296.68286.91295.48
2016-03-10291.66293.85287.70292.31
2016-03-09294.17294.18284.00286.81
2016-03-08305.17308.89294.06303.21
2016-03-07307.39310.38303.76306.04
2016-03-04295.19304.43294.19301.65
2016-03-03282.60298.70282.60295.11
2016-03-02270.00277.84268.32277.56
2016-03-01262.49264.97258.08262.76
2016-02-29272.66273.41263.17263.17
2016-02-26271.72274.73267.80268.67
2016-02-25263.08268.33263.08267.22
2016-02-24262.37265.80256.67261.43
2016-02-23269.15275.14266.02267.08
2016-02-22262.16267.26260.00266.38

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