業種別株価指数 海運業 日足 時系列データ (2008年)

業種別株価指数 海運業
 
 
始値 
高値 
安値 
終値 
2008-12-30618.34620.38613.14615.99
2008-12-29614.80621.17609.15620.80
2008-12-26616.32624.56609.26611.66
2008-12-25587.09613.35585.10610.15
2008-12-24596.65596.65576.25582.40
2008-12-22596.56607.58593.40607.49
2008-12-19611.81616.88599.41601.97
2008-12-18624.24644.31613.72619.06
2008-12-17657.11666.38614.26635.04
2008-12-16637.93672.77631.94645.38
2008-12-15607.48653.92607.48646.46
2008-12-12641.07641.27592.34596.68
2008-12-11612.95654.57605.69651.49
2008-12-10559.28614.48557.79602.60
2008-12-09531.26557.07531.00554.89
2008-12-08509.60527.39500.49525.15
2008-12-05513.37515.54493.67503.27
2008-12-04511.12530.22506.47508.64
2008-12-03527.06528.56505.02513.09
2008-12-02557.57557.57519.86520.94
2008-12-01572.18576.72563.40568.17
2008-11-28547.17576.89540.67572.45
2008-11-27516.07546.77516.00542.20
2008-11-26514.11521.81507.52509.89
2008-11-25505.13532.29505.12520.27
2008-11-21475.46501.30454.52498.87
2008-11-20520.07520.07480.95481.69
2008-11-19541.12555.13515.45526.27
2008-11-18539.21551.44532.97536.05
2008-11-17531.24556.72505.11535.98
2008-11-14532.38557.22532.38537.40
2008-11-13549.75549.77522.14526.14
2008-11-12565.60574.26549.88555.98
2008-11-11572.97597.19561.85573.96
2008-11-10534.55589.19534.55583.40
2008-11-07550.98559.30509.11528.35
2008-11-06594.46594.46545.93557.21
2008-11-05551.57606.47551.57605.29
2008-11-04558.43570.30531.96545.38
2008-10-31587.36587.36551.88552.22
2008-10-30514.35598.64503.38597.96
2008-10-29485.27519.32485.27513.38
2008-10-28434.16485.40419.51479.01
2008-10-27455.37491.80434.40435.84
2008-10-24507.86507.86461.39461.62
2008-10-23532.26532.26485.62513.64
2008-10-22568.97568.97539.62540.72
2008-10-21570.09579.93566.05577.54
2008-10-20552.49566.79534.36561.63
2008-10-17566.59580.73530.73545.41
2008-10-16635.16635.16552.81558.16
2008-10-15681.08681.10627.23646.06
2008-10-14605.62694.45605.62691.99
2008-10-10635.96635.96575.65597.16
2008-10-09638.86670.22622.66646.86
2008-10-08712.50712.51632.80639.01
2008-10-07740.08741.45686.14724.33
2008-10-06813.42817.01743.77751.90
2008-10-03833.01853.33811.87825.15
2008-10-02858.96864.57818.52826.28
2008-10-01882.09884.47850.21858.51
2008-09-30888.63903.60849.57894.23
2008-09-29947.05947.13897.91900.54
2008-09-26999.71999.71951.70958.85
2008-09-251048.421048.491007.261016.22
2008-09-241105.971106.031057.261080.63
2008-09-221098.121157.571098.101122.79
2008-09-19995.001086.22994.981081.55
2008-09-18978.49989.39945.17983.25
2008-09-17994.071023.71988.78990.80
2008-09-161042.131042.13967.33982.12
2008-09-121034.311062.761034.131058.76
2008-09-111014.181038.861010.741017.70
2008-09-101023.251036.34995.941027.37
2008-09-091088.571089.041036.021039.83
2008-09-081067.421109.201062.141105.61
2008-09-051043.431057.841008.991052.75
2008-09-041114.381114.441054.321060.03
2008-09-031141.061142.221114.831130.70
2008-09-021175.291182.011143.701156.50
2008-09-011209.051209.541182.231186.61
2008-08-291192.751223.351191.531223.35
2008-08-281197.871197.871164.351179.38
2008-08-271192.041202.261185.871193.20
2008-08-261188.441204.271181.621194.64
2008-08-251186.911208.521186.911204.77
2008-08-221180.081180.271166.471170.11
2008-08-211191.261205.711187.791194.75
2008-08-201198.591198.671167.721187.06
2008-08-191228.221232.541203.471215.37
2008-08-181232.391248.841220.161240.58
2008-08-151225.191249.501225.041245.94
2008-08-141188.641226.881188.411209.13
2008-08-131141.261187.161135.911172.26
2008-08-121150.301188.081133.881153.92
2008-08-111153.851157.591136.271152.24
2008-08-081181.801181.801116.971147.40
2008-08-071213.931219.691191.251198.59
2008-08-061213.771232.771198.801229.07
2008-08-051205.281211.591182.441196.69
2008-08-041271.871271.871202.741203.49
2008-08-011302.181308.451275.161280.93
2008-07-311342.601344.811305.111315.46
2008-07-301332.411343.011329.501336.36
2008-07-291348.141348.191302.301315.61
2008-07-281373.151374.621357.901364.90
2008-07-251338.731368.291338.731357.83
2008-07-241333.971355.491329.621354.30
2008-07-231338.011344.471319.781331.44
2008-07-221312.901339.771303.431338.76
2008-07-181319.391337.461289.371294.33
2008-07-171304.911317.331297.131302.62
2008-07-161279.101297.071265.541292.65
2008-07-151326.371329.871290.111290.69
2008-07-141353.271360.811336.321337.53
2008-07-111350.341376.301340.391370.08
2008-07-101341.141353.231328.901343.24
2008-07-091358.421395.231343.811352.18
2008-07-081372.201388.981330.101341.62
2008-07-071338.691372.721325.711365.76
2008-07-041335.451361.141330.521351.83
2008-07-031349.281356.871317.741348.91
2008-07-021419.131419.131361.071366.13
2008-07-011422.141441.341417.201423.56
2008-06-301438.341447.011425.561429.66
2008-06-271405.721422.091387.851422.09
2008-06-261436.091445.831418.681431.50
2008-06-251391.931421.541378.561421.54
2008-06-241389.131400.581382.081393.96
2008-06-231380.481396.431367.251390.58
2008-06-201416.471428.361396.271398.81
2008-06-191422.761422.761396.341405.41
2008-06-181410.911441.291410.911438.31
2008-06-171395.631418.951379.061412.33
2008-06-161341.491388.721337.461388.70
2008-06-131362.201362.251322.471336.95
2008-06-121422.411422.591378.291380.78
2008-06-111484.181487.301435.911449.99
2008-06-101512.941516.231471.761478.61
2008-06-091510.661510.661483.021496.73
2008-06-061555.901572.241534.921538.30
2008-06-051527.041553.291514.601528.19
2008-06-041519.071520.701486.131500.16
2008-06-031532.071532.651501.321505.23
2008-06-021551.741568.721546.871560.06
2008-05-301504.931526.221496.201526.22
2008-05-291464.471495.521463.551486.42
2008-05-281488.761492.171449.231452.10
2008-05-271473.541485.581460.561482.12
2008-05-261470.261494.911453.651455.49
2008-05-231521.831521.831484.491484.94
2008-05-221523.481552.391500.011549.44
2008-05-211582.261582.261536.451549.67
2008-05-201598.791627.851598.791610.55
2008-05-191616.371617.541594.651606.13
2008-05-161567.181613.861567.141597.27
2008-05-151527.361556.071527.361539.05
2008-05-141483.111508.541474.681502.51
2008-05-131441.191465.301425.311465.30
2008-05-121414.121431.661393.531424.66
2008-05-091483.981492.361431.821433.27
2008-05-081476.891506.711468.371479.76
2008-05-071457.151492.631456.331489.03
2008-05-021446.051450.111435.281439.99
2008-05-011406.291430.421405.231424.72
2008-04-301426.431431.631405.491410.13
2008-04-281437.101456.021423.201448.23
2008-04-251436.471444.611403.611416.00
2008-04-241421.871441.231419.451424.65
2008-04-231371.401419.451371.401398.80
2008-04-221365.771387.541365.031374.61
2008-04-211376.631396.261370.351377.27
2008-04-181307.061357.441306.301357.44
2008-04-171287.371317.681287.371305.15
2008-04-161258.621291.791256.321270.17
2008-04-151260.271260.271234.601242.08
2008-04-141261.501272.821247.301266.15
2008-04-111261.181280.001254.921278.66
2008-04-101246.651270.331228.361254.63
2008-04-091298.831311.381249.211264.75
2008-04-081298.421316.341294.381298.24
2008-04-071285.241315.871283.051306.69
2008-04-041291.821306.431283.081301.68
2008-04-031291.171306.821278.921304.05
2008-04-021270.121302.711270.121300.00
2008-04-011257.991274.571246.111252.93
2008-03-311270.401272.441230.741251.85
2008-03-281255.461289.101255.461280.11
2008-03-271214.401260.231201.761257.51
2008-03-261211.571242.251211.571227.69
2008-03-251189.001235.621189.001227.72
2008-03-241178.631197.001157.711172.20
2008-03-211177.371194.361146.941162.64
2008-03-191162.911213.601162.911190.61
2008-03-181177.071196.991120.881146.11
2008-03-171190.311194.741153.971172.85
2008-03-141270.401270.891182.061207.11
2008-03-131312.641324.461246.731267.88
2008-03-121316.981367.641316.981325.51
2008-03-111253.491298.761230.411298.35
2008-03-101324.121346.761257.691270.32
2008-03-071370.301370.301333.661341.50
2008-03-061377.561397.461368.941393.53
2008-03-051365.191372.051342.141360.57
2008-03-041349.411376.461338.511368.42
2008-03-031364.561364.561310.721330.89
2008-02-291401.271401.271368.001383.28
2008-02-281429.931430.641403.071424.48
2008-02-271484.281487.961442.391453.37
2008-02-261493.381497.351465.171465.25
2008-02-251444.151479.181444.151474.95
2008-02-221409.001443.701397.981421.93
2008-02-211392.091441.681392.061426.57
2008-02-201429.121432.211374.841375.31
2008-02-191435.111447.811402.701431.96
2008-02-181478.721506.091423.991426.38
2008-02-151413.021493.581405.571490.09
2008-02-141389.781435.171389.781430.09
2008-02-131337.771384.311337.771371.05
2008-02-121273.041326.731263.571320.89
2008-02-081309.041320.621263.551273.38
2008-02-071296.381326.461280.541316.04
2008-02-061337.481337.481278.141278.14
2008-02-051325.681364.561318.391356.20
2008-02-041324.231346.211317.841330.81
2008-02-011281.561327.311281.561305.51
2008-01-311250.131270.501228.721262.80
2008-01-301226.241279.871222.331262.61
2008-01-291161.061210.041152.081207.60
2008-01-281175.111185.761134.481144.45
2008-01-251157.021199.051156.571193.84
2008-01-241122.031153.981122.031140.94
2008-01-231066.581125.111066.581105.54
2008-01-221105.131105.131049.501050.27
2008-01-211165.431165.431118.551121.62
2008-01-181134.621182.281106.481179.92
2008-01-171126.571159.291121.311151.11
2008-01-161168.931168.941109.131111.18
2008-01-151208.381213.361179.751185.47
2008-01-111270.491273.621218.541221.72
2008-01-101293.001309.561269.181276.00
2008-01-091245.851308.681222.481303.14
2008-01-081234.291266.691233.991264.57
2008-01-071249.831250.291203.681217.88
2008-01-041331.371331.371249.481268.54

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