業種別株価指数 海運業 日足 時系列データ (2009年)

業種別株価指数 海運業
 
 
始値 
高値 
安値 
終値 
2009-12-30442.07445.60437.49438.03
2009-12-29441.18441.64436.15440.31
2009-12-28436.31448.62434.63444.26
2009-12-25437.82437.82432.43433.66
2009-12-24439.26440.14435.07439.34
2009-12-22436.27436.70430.58435.24
2009-12-21432.14438.53431.58435.59
2009-12-18423.70431.37422.90430.60
2009-12-17419.01429.15419.01424.51
2009-12-16409.43418.84406.81418.26
2009-12-15408.21410.65404.86404.86
2009-12-14416.92416.92409.49410.93
2009-12-11416.76418.65409.74417.70
2009-12-10420.63424.39412.05414.59
2009-12-09426.16427.97422.66425.14
2009-12-08443.02443.25428.36431.64
2009-12-07446.40457.40446.40451.39
2009-12-04434.26443.72433.19438.08
2009-12-03417.65429.18417.17428.20
2009-12-02412.80421.59410.25411.95
2009-12-01416.07423.87402.32418.65
2009-11-30416.83427.84416.83422.60
2009-11-27428.35428.36412.93413.86
2009-11-26426.17435.65423.72434.54
2009-11-25442.09442.71428.41433.21
2009-11-24457.41458.67444.33447.17
2009-11-20451.44462.08450.26459.68
2009-11-19473.21473.39455.85458.48
2009-11-18479.82480.89462.48468.58
2009-11-17478.07488.12474.70476.07
2009-11-16478.57484.38469.19472.27
2009-11-13476.13477.58467.46472.33
2009-11-12494.80496.48478.37481.83
2009-11-11488.91498.15485.60496.47
2009-11-10494.57495.27488.25489.40
2009-11-09498.78502.81490.93492.52
2009-11-06509.20509.25498.44500.92
2009-11-05503.66511.52499.52505.08
2009-11-04496.76503.15494.38502.35
2009-11-02492.99501.38487.72498.84
2009-10-30507.63507.72498.37501.30
2009-10-29492.60500.85488.29498.23
2009-10-28507.28509.03495.74500.53
2009-10-27525.84527.15503.26513.63
2009-10-26530.34539.04527.53530.09
2009-10-23538.12541.78529.88531.05
2009-10-22539.94539.94526.52530.98
2009-10-21531.39545.19531.00544.84
2009-10-20533.73534.61529.43530.96
2009-10-19525.07528.56513.38525.49
2009-10-16534.02542.18529.83532.52
2009-10-15530.12538.18530.12533.64
2009-10-14522.09527.56514.03524.02
2009-10-13534.04535.67526.82527.61
2009-10-09537.33537.33529.06534.71
2009-10-08508.37538.44508.37532.64
2009-10-07494.99506.06494.51499.96
2009-10-06492.17493.69483.91487.30
2009-10-05490.76494.74484.14487.12
2009-10-02489.87489.87477.38487.26
2009-10-01499.56505.03496.06498.21
2009-09-30497.30501.14494.72498.94
2009-09-29504.35506.99494.18497.52
2009-09-28513.98514.89493.10496.59
2009-09-25532.78532.78521.97522.36
2009-09-24546.24546.24535.38540.29
2009-09-18554.39555.38547.80550.08
2009-09-17551.18553.77547.65550.06
2009-09-16548.70553.73545.29545.33
2009-09-15556.47556.47548.05552.53
2009-09-14563.65567.30557.68559.17
2009-09-11567.75567.75558.13560.89
2009-09-10561.24568.27561.24568.20
2009-09-09552.04560.73552.04555.93
2009-09-08556.35556.55547.38549.84
2009-09-07544.58554.34544.13553.59
2009-09-04550.59550.63537.69537.88
2009-09-03550.76552.42545.09549.67
2009-09-02558.03558.45552.50554.75
2009-09-01567.92569.54562.88566.37
2009-08-31574.48583.86567.28572.90
2009-08-28564.28568.56562.41567.28
2009-08-27564.89564.89556.52559.72
2009-08-26564.22572.43561.67570.15
2009-08-25554.53562.99553.85558.18
2009-08-24557.53560.09554.97556.55
2009-08-21550.96552.98543.74550.15
2009-08-20555.63557.79546.15556.07
2009-08-19561.03563.26552.01552.78
2009-08-18558.92564.41558.17563.71
2009-08-17575.02575.46562.44566.09
2009-08-14578.92580.45575.38576.91
2009-08-13576.20579.38572.68576.42
2009-08-12575.01577.64567.59571.53
2009-08-11576.59582.18574.89581.18
2009-08-10575.17576.72571.96576.24
2009-08-07563.21566.96555.60566.13
2009-08-06566.09575.20563.26565.83
2009-08-05578.66585.93569.88571.10
2009-08-04568.13577.15567.23576.79
2009-08-03562.63563.53556.85560.09
2009-07-31553.71559.58549.32557.48
2009-07-30546.89548.74540.49545.76
2009-07-29558.20562.59544.53546.18
2009-07-28562.51570.64558.51564.84
2009-07-27591.24599.73552.30565.09
2009-07-24576.74590.59576.74587.30
2009-07-23561.23574.32560.40568.09
2009-07-22567.36567.97558.24564.63
2009-07-21567.49574.84562.54569.83
2009-07-17565.72572.34555.29558.85
2009-07-16558.55571.26554.96557.44
2009-07-15543.71556.91543.26549.82
2009-07-14524.68540.04524.65536.05
2009-07-13526.91541.27515.03516.24
2009-07-10546.29549.02525.59527.12
2009-07-09541.92565.36540.02544.98
2009-07-08533.02548.60527.83543.49
2009-07-07555.53555.53540.13541.65
2009-07-06565.93565.93549.78553.16
2009-07-03577.03577.03565.19573.65
2009-07-02592.04592.22584.12585.68
2009-07-01591.44599.96588.03590.41
2009-06-30600.50604.84595.08598.51
2009-06-29607.63607.83588.93591.70
2009-06-26613.37614.59607.19610.69
2009-06-25603.02612.15596.79604.75
2009-06-24590.25601.64585.12598.18
2009-06-23603.29603.30586.19592.39
2009-06-22617.81618.26605.96611.95
2009-06-19622.37637.28613.90620.51
2009-06-18634.58634.58608.92613.75
2009-06-17634.09646.36629.68637.92
2009-06-16652.65652.77633.35634.97
2009-06-15676.38678.90659.26661.26
2009-06-12660.32684.89658.97670.91
2009-06-11658.39659.87650.70656.72
2009-06-10633.08659.72633.04657.84
2009-06-09632.09636.00621.30624.59
2009-06-08634.43644.64631.53638.76
2009-06-05642.63644.70628.48639.76
2009-06-04661.51661.52641.90645.45
2009-06-03675.81679.52664.05669.92
2009-06-02691.49697.30666.34667.70
2009-06-01651.76689.99650.92682.87
2009-05-29617.90648.08617.72642.75
2009-05-28606.85611.78603.86609.53
2009-05-27603.34607.63597.08599.82
2009-05-26597.97603.36591.53594.75
2009-05-25599.75607.23597.45597.73
2009-05-22588.87595.81583.48593.63
2009-05-21599.62606.33593.30598.04
2009-05-20596.61607.82596.61604.50
2009-05-19592.54601.51582.05589.13
2009-05-18581.57596.50578.59583.92
2009-05-15580.47593.47580.45589.56
2009-05-14587.23587.39569.05571.99
2009-05-13601.84602.73583.00596.04
2009-05-12618.84619.76607.84609.23
2009-05-11622.30631.15614.97625.23
2009-05-08618.42624.89610.72617.53
2009-05-07582.66622.71582.66620.23
2009-05-01554.15576.00549.29574.22
2009-04-30537.88554.55537.87547.00
2009-04-28563.45563.49528.95529.48
2009-04-27597.08597.61570.05571.81
2009-04-24604.84607.66597.19599.37
2009-04-23610.92613.31593.07605.97
2009-04-22609.06618.85605.39611.42
2009-04-21617.50617.52598.35602.03
2009-04-20615.81627.73608.99625.93
2009-04-17610.64623.49608.87615.39
2009-04-16611.83633.54598.24602.11
2009-04-15581.17612.79578.10603.23
2009-04-14604.99610.30575.06586.85
2009-04-13586.70610.22578.25599.19
2009-04-10559.84587.19559.83583.30
2009-04-09530.92551.44530.92551.44
2009-04-08528.28528.40518.61525.57
2009-04-07541.76543.45530.63536.66
2009-04-06547.81557.18540.23542.84
2009-04-03531.22551.78531.22540.07
2009-04-02505.69524.96505.63522.82
2009-04-01489.77502.94484.70499.47
2009-03-31490.38499.44480.73483.79
2009-03-30526.49528.24494.42496.61
2009-03-27547.25553.78534.22535.18
2009-03-26536.00557.34531.98555.27
2009-03-25532.64556.44530.23551.67
2009-03-24526.46541.38524.95536.41
2009-03-23490.35518.20486.15518.04
2009-03-19499.14502.62483.35488.10
2009-03-18504.11512.58494.96504.00
2009-03-17486.34502.63478.18498.82
2009-03-16479.03492.95474.62489.85
2009-03-13475.10478.19462.63476.31
2009-03-12482.34483.30465.03469.68
2009-03-11485.65496.33485.63487.23
2009-03-10471.93481.22469.33479.43
2009-03-09477.91485.74467.13476.06
2009-03-06502.13502.14472.67473.44
2009-03-05489.90514.01489.82510.72
2009-03-04484.97489.54467.15483.57
2009-03-03486.74493.50472.10490.63
2009-03-02506.49506.49489.88493.17
2009-02-27512.08515.36500.41515.22
2009-02-26508.10520.25506.44511.28
2009-02-25512.66518.16500.20511.85
2009-02-24504.78506.13490.88506.13
2009-02-23518.11518.97506.42513.37
2009-02-20529.05533.05516.71526.88
2009-02-19554.47556.61533.98536.55
2009-02-18522.15546.76519.00546.00
2009-02-17548.34553.27526.39529.48
2009-02-16548.18565.60544.11551.29
2009-02-13574.15574.22548.99556.65
2009-02-12605.98605.99578.85581.72
2009-02-10633.78635.44605.39614.41
2009-02-09645.82655.33622.01625.36
2009-02-06644.30663.22624.25635.10
2009-02-05610.41650.50610.41635.65
2009-02-04594.56605.33593.71601.80
2009-02-03567.70599.49563.60585.93
2009-02-02543.53572.65541.39559.47
2009-01-30608.21608.21537.09539.39
2009-01-29619.50632.43612.75619.07
2009-01-28606.17614.10588.46608.69
2009-01-27572.84612.04572.84607.49
2009-01-26556.03578.97551.73564.28
2009-01-23566.14572.96550.62551.32
2009-01-22560.48565.09543.34559.07
2009-01-21569.02569.03548.56552.19
2009-01-20584.49585.09564.39577.60
2009-01-19587.59595.60585.72592.30
2009-01-16605.51605.51577.77592.09
2009-01-15626.60626.60596.79598.12
2009-01-14632.30651.79630.97637.45
2009-01-13625.33631.13605.63621.49
2009-01-09634.85654.33626.79637.00
2009-01-08660.47660.47623.98624.35
2009-01-07653.55675.71652.48671.28
2009-01-06646.03650.66639.91646.75
2009-01-05626.84644.11626.81638.38

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