業種別株価指数 海運業 日足 時系列データ (2007年)

業種別株価指数 海運業
 
 
始値 
高値 
安値 
終値 
2007-12-281361.261364.371343.741350.47
2007-12-271393.841401.371372.821374.38
2007-12-261400.621408.461382.591408.46
2007-12-251349.891401.961349.891400.87
2007-12-211333.841344.591303.891330.79
2007-12-201359.751373.051342.761347.63
2007-12-191381.891393.191346.091349.13
2007-12-181348.381401.401330.151377.80
2007-12-171420.991435.701364.531367.53
2007-12-141452.631472.391415.411420.16
2007-12-131459.041496.921437.081439.50
2007-12-121441.461467.611421.471465.12
2007-12-111447.201467.121438.371465.06
2007-12-101457.181458.561413.991424.51
2007-12-071438.021487.491424.491459.02
2007-12-061423.231443.861396.811427.19
2007-12-051408.611448.551391.421404.04
2007-12-041489.451496.711410.051423.39
2007-12-031570.231575.851496.551511.16
2007-11-301503.601568.611503.601553.63
2007-11-291455.511488.911452.631488.91
2007-11-281488.221513.961431.811434.97
2007-11-271479.571492.491451.601482.91
2007-11-261510.201512.781455.921489.78
2007-11-221505.521521.041454.991494.28
2007-11-211583.531589.001523.991527.57
2007-11-201550.451608.861498.951603.71
2007-11-191676.641688.711575.151578.55
2007-11-161671.711675.641647.011662.52
2007-11-151710.251727.191697.321701.98
2007-11-141662.521709.541662.521700.04
2007-11-131648.421663.491616.251634.42
2007-11-121682.911682.921629.731659.18
2007-11-091713.761760.951705.521711.36
2007-11-081714.431730.021696.101719.17
2007-11-071772.351796.491731.161734.84
2007-11-061676.151778.921674.921743.86
2007-11-051769.791769.791689.491697.58
2007-11-021753.001812.751735.691777.43
2007-11-011828.051835.061771.571783.65
2007-10-311886.781886.941826.051845.82
2007-10-301958.311970.511896.521916.65
2007-10-291886.671969.051872.461969.05
2007-10-261864.001868.771829.811862.79
2007-10-251878.791900.371843.001867.29
2007-10-241863.081905.491861.771869.06
2007-10-231899.681899.681847.721850.75
2007-10-221884.021887.361846.691876.27
2007-10-191950.581951.411900.741915.38
2007-10-181934.911971.511933.761971.50
2007-10-171942.951943.551876.081922.48
2007-10-161987.991998.231958.961969.80
2007-10-151987.732003.561973.661998.97
2007-10-121968.891994.861955.751966.73
2007-10-111913.261963.441908.921957.59
2007-10-101881.341889.811868.631880.65
2007-10-091892.421898.751870.381872.04
2007-10-051867.291877.801861.711868.88
2007-10-041872.511907.921870.731874.46
2007-10-031825.981889.091821.711887.97
2007-10-021833.001835.081808.731812.21
2007-10-011839.521840.721788.771808.86
2007-09-281843.541854.011835.721840.83
2007-09-271857.941866.811832.531847.73
2007-09-261835.271843.861812.701834.97
2007-09-251778.531838.491778.531833.02
2007-09-211754.261786.431747.091759.09
2007-09-201739.031773.411730.901766.19
2007-09-191705.621733.111705.621730.23
2007-09-181683.251700.341671.741675.22
2007-09-141698.301712.711692.441708.51
2007-09-131705.231711.351673.451690.01
2007-09-121731.101732.121674.281685.20
2007-09-111696.931719.501667.201709.95
2007-09-101676.331703.771628.951692.19
2007-09-071715.801727.111684.141707.10
2007-09-061691.901725.901665.001725.90
2007-09-051760.901767.811706.331714.14
2007-09-041758.541760.311729.181737.86
2007-09-031724.251756.951723.591754.61
2007-08-311676.651712.871671.471712.12
2007-08-301670.641686.951652.091656.71
2007-08-291648.891648.891607.591642.72
2007-08-281664.071686.451663.271677.15
2007-08-271684.061698.221649.601653.84
2007-08-241661.931676.301653.081656.32
2007-08-231600.011642.601600.011635.79
2007-08-221579.671607.431551.201572.09
2007-08-211547.921603.761531.411585.88
2007-08-201484.661584.691484.661535.66
2007-08-171622.581622.891458.211465.52
2007-08-161653.241674.051578.181649.11
2007-08-151703.211744.581676.991681.09
2007-08-141689.601735.981689.521732.51
2007-08-131647.871711.561646.151660.94
2007-08-101696.751696.751594.131621.49
2007-08-091740.811753.221666.771727.32
2007-08-081850.431862.501749.361760.82
2007-08-071885.351904.661867.501872.95
2007-08-061816.021872.771806.931870.94
2007-08-031837.581846.771809.121842.22
2007-08-021831.681838.981776.051821.85
2007-08-011831.931866.211810.551813.55
2007-07-311873.401876.551828.271849.01
2007-07-301796.651856.971785.001853.39
2007-07-271807.281847.181766.901790.44
2007-07-261866.121920.611833.531837.96
2007-07-251793.691854.311783.591852.13
2007-07-241848.531849.901805.151824.22
2007-07-231833.211850.011828.061848.91
2007-07-201856.081874.581835.241854.38
2007-07-191838.611874.561838.611859.89
2007-07-181831.261834.951803.941813.28
2007-07-171792.301826.311786.831823.58
2007-07-131765.591786.091764.641775.37
2007-07-121734.131764.301717.251736.82
2007-07-111692.321717.951689.991710.98
2007-07-101713.231720.611704.001711.44
2007-07-091732.741733.961717.421721.28
2007-07-061714.731731.011697.781726.14
2007-07-051703.231737.861703.231722.64
2007-07-041690.591695.231676.021688.85
2007-07-031695.441706.101690.051692.52
2007-07-021675.231693.761665.291690.58
2007-06-291628.521680.371627.981674.32
2007-06-281619.761622.481586.581609.16
2007-06-271653.191654.771608.741614.84
2007-06-261645.601657.361637.591656.41
2007-06-251641.711655.021639.081640.94
2007-06-221650.561660.161635.281648.13
2007-06-211619.551653.461613.891643.94
2007-06-201635.731650.981632.451635.03
2007-06-191641.051648.171610.451614.22
2007-06-181605.001666.661604.361653.08
2007-06-151598.641598.961576.001579.53
2007-06-141620.191641.051605.381607.06
2007-06-131599.441615.861575.891595.00
2007-06-121677.511677.511615.651625.87
2007-06-111705.671727.771661.941667.14
2007-06-081726.731726.731675.871681.43
2007-06-071750.151760.341728.181744.17
2007-06-061768.441792.321762.961780.48
2007-06-051775.431802.601748.861781.61
2007-06-041722.051783.531722.051775.96
2007-06-011676.191708.941673.931691.74
2007-05-311614.291658.551608.831658.55
2007-05-301597.111614.271573.901598.91
2007-05-291579.041614.751579.041592.93
2007-05-281587.331589.401556.071565.81
2007-05-251554.751582.401545.691580.93
2007-05-241574.231593.991568.421581.31
2007-05-231633.551643.941597.921600.93
2007-05-221611.981642.461601.991633.06
2007-05-211556.631628.251555.561618.43
2007-05-181547.011547.011517.881530.23
2007-05-171562.031583.771547.621551.48
2007-05-161541.611550.411514.621550.41
2007-05-151574.371576.601548.941551.60
2007-05-141603.511607.011585.051588.51
2007-05-111587.961592.311566.431580.54
2007-05-101620.061620.061586.101603.54
2007-05-091526.101618.251526.101617.38
2007-05-081538.351544.671519.021527.40
2007-05-071510.761530.871510.241529.20
2007-05-021487.601502.331472.651492.42
2007-05-011495.181502.151476.251485.77
2007-04-271453.041498.061450.921490.80
2007-04-261415.401455.681415.401446.08
2007-04-251419.931420.211402.061406.56
2007-04-241422.331432.061411.431428.31
2007-04-231447.461453.921426.431431.04
2007-04-201450.691456.931429.481434.52
2007-04-191443.661456.511423.211444.86
2007-04-181422.281455.701417.461454.84
2007-04-171401.681428.001401.381411.89
2007-04-161384.381394.981371.561384.31
2007-04-131374.661397.761369.481382.81
2007-04-121359.501361.131351.171359.93
2007-04-111375.351381.761357.261361.79
2007-04-101356.641372.071350.131362.55
2007-04-091319.201362.551319.201360.93
2007-04-061302.391312.601289.721302.41
2007-04-051316.041316.431296.581299.39
2007-04-041306.751323.171306.581316.89
2007-04-031274.111292.081266.361288.19
2007-04-021307.671317.331259.891261.05
2007-03-301330.771336.861305.591307.97
2007-03-291305.061342.611297.951324.63
2007-03-281340.061357.611313.711318.08
2007-03-271345.321362.721333.041343.42
2007-03-261352.581358.381344.681353.05
2007-03-231349.141354.451339.801348.52
2007-03-221341.041349.851330.911336.38
2007-03-201301.401329.311300.071323.02
2007-03-191268.811288.781264.361286.54
2007-03-161295.571304.541275.251284.32
2007-03-151302.811313.931290.311299.15
2007-03-141309.231309.231278.471285.57
2007-03-131354.061354.811324.561327.72
2007-03-121350.431352.701331.041346.72
2007-03-091354.671356.931330.071336.77
2007-03-081303.001343.411293.021342.56
2007-03-071325.201342.541289.941303.81
2007-03-061258.411309.231258.411306.65
2007-03-051279.951302.481237.441246.81
2007-03-021320.851320.851297.361298.51
2007-03-011347.051364.601319.081337.44
2007-02-281391.161391.161296.431331.95
2007-02-271419.101431.391404.181409.75
2007-02-261420.071439.551405.131418.18
2007-02-231362.951424.151362.951419.53
2007-02-221389.481394.111361.111362.93
2007-02-211393.471406.781370.061374.72
2007-02-201371.061394.221365.541391.83
2007-02-191370.711387.301367.721380.69
2007-02-161359.791390.541356.761378.81
2007-02-151372.591375.001351.831368.29
2007-02-141364.801373.951350.711367.13
2007-02-131313.311364.341313.311360.52
2007-02-091242.941322.511240.261322.51
2007-02-081304.321306.061217.531232.81
2007-02-071294.681304.111284.811299.18
2007-02-061273.141309.971272.081303.95
2007-02-051273.021278.551261.511265.82
2007-02-021281.061281.061270.031273.85
2007-02-011251.931283.281249.881282.56
2007-01-311265.511265.971244.481255.88
2007-01-301289.161289.161270.561275.48
2007-01-291290.191297.381278.031286.07
2007-01-261261.151290.501258.111289.96
2007-01-251272.051288.761260.981264.08
2007-01-241208.451281.611207.481256.25
2007-01-231200.511200.511192.221199.04
2007-01-221209.131211.581201.451204.21
2007-01-191189.811213.381189.001206.58
2007-01-181157.451193.511156.651191.26
2007-01-171156.091160.311147.411157.55
2007-01-161166.201169.431159.851161.35
2007-01-151161.271173.541159.961165.80
2007-01-121154.721164.431154.031164.25
2007-01-111138.261153.001130.081139.20
2007-01-101171.111171.151135.861139.30
2007-01-091157.291184.861149.321175.30
2007-01-051184.191190.181159.691162.46
2007-01-041177.321182.721172.931180.27

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