業種別株価指数 海運業 日足 時系列データ (2010年)

業種別株価指数 海運業
 
 
始値 
高値 
安値 
終値 
2010-12-30525.23527.39520.05520.05
2010-12-29523.89527.58523.25526.13
2010-12-28522.47527.64522.47524.16
2010-12-27520.20526.83520.20523.19
2010-12-24525.23525.57520.06521.70
2010-12-22528.70536.15528.33531.40
2010-12-21529.53532.37526.18530.23
2010-12-20533.91536.65525.80528.78
2010-12-17532.59534.41530.99533.58
2010-12-16532.53537.52532.24534.05
2010-12-15539.10540.33532.35534.24
2010-12-14532.90542.92530.15536.96
2010-12-13523.73534.01520.79533.57
2010-12-10535.80535.80526.84529.51
2010-12-09542.82542.82536.41538.43
2010-12-08542.21543.96539.67542.59
2010-12-07542.04545.02539.06541.22
2010-12-06539.40547.38539.40542.94
2010-12-03544.01544.79535.32537.36
2010-12-02545.60546.76539.28540.61
2010-12-01529.91541.71529.16537.54
2010-11-30538.15538.99525.01529.26
2010-11-29525.58541.98525.58540.15
2010-11-26519.13524.79518.53523.19
2010-11-25519.96521.64514.34518.85
2010-11-24511.44515.14507.18513.91
2010-11-22523.55524.14518.82521.05
2010-11-19525.15525.15515.05519.97
2010-11-18509.60519.69508.56519.44
2010-11-17501.32510.48501.32510.48
2010-11-16519.49519.49507.20510.48
2010-11-15513.35517.59507.17516.26
2010-11-12512.78518.44509.26510.28
2010-11-11520.06520.66514.92516.21
2010-11-10506.00513.91505.70512.97
2010-11-09506.84514.41500.22500.28
2010-11-08501.10509.28500.38505.10
2010-11-05493.68499.88493.43493.65
2010-11-04479.27488.51478.79485.53
2010-11-02473.25475.93469.20473.07
2010-11-01477.14480.34471.58474.77
2010-10-29482.33483.44474.75482.65
2010-10-28479.03484.94476.17481.83
2010-10-27483.50484.42477.43480.56
2010-10-26482.23486.50480.59480.59
2010-10-25483.80485.54479.99481.27
2010-10-22479.57484.37479.21481.22
2010-10-21478.93481.29473.89475.64
2010-10-20477.87479.03471.87477.54
2010-10-19482.08488.00481.91485.00
2010-10-18486.24490.28481.67483.44
2010-10-15493.13496.41484.91485.84
2010-10-14485.08490.27483.22487.27
2010-10-13487.36487.36477.60479.16
2010-10-12503.58503.58483.23486.14
2010-10-08500.52505.81500.09500.09
2010-10-07495.11506.08494.84500.33
2010-10-06484.15498.67483.47493.20
2010-10-05475.21481.41471.37479.51
2010-10-04482.90486.43476.52476.97
2010-10-01494.56494.56479.37484.16
2010-09-30503.06504.14491.78493.33
2010-09-29502.78512.00502.78506.59
2010-09-28499.51503.58496.89499.85
2010-09-27505.88506.57501.56503.67
2010-09-24504.46506.69499.69501.71
2010-09-22509.99514.29509.49510.70
2010-09-21523.13524.99512.61513.20
2010-09-17516.55520.65514.89517.27
2010-09-16521.16522.24511.78512.09
2010-09-15507.63520.50502.53514.35
2010-09-14514.22514.96508.98510.05
2010-09-13513.18518.85512.06512.07
2010-09-10505.08509.72504.00506.03
2010-09-09500.62503.84496.38497.76
2010-09-08501.59503.55492.95496.12
2010-09-07510.35517.64507.14509.16
2010-09-06502.53517.28500.32513.87
2010-09-03499.78501.68494.51498.01
2010-09-02500.08502.10494.75498.10
2010-09-01486.79491.84482.72489.67
2010-08-31492.69493.70482.86483.74
2010-08-30505.05511.66499.51502.65
2010-08-27485.83496.88485.48496.01
2010-08-26495.93498.81489.35493.61
2010-08-25500.67502.85492.88499.10
2010-08-24510.45514.24507.68509.76
2010-08-23520.13527.87513.40517.83
2010-08-20522.44523.72516.08518.33
2010-08-19527.80531.17526.36529.70
2010-08-18527.74530.20522.27528.86
2010-08-17511.99521.25509.50518.39
2010-08-16514.73519.44509.66517.53
2010-08-13515.82523.31512.23521.38
2010-08-12512.92516.62505.82516.47
2010-08-11526.13528.08518.43521.28
2010-08-10536.26539.78528.35529.52
2010-08-09534.40536.67530.33532.75
2010-08-06532.32541.96530.23539.02
2010-08-05544.30544.30533.87536.65
2010-08-04541.13541.13530.20533.73
2010-08-03546.44552.76543.41545.09
2010-08-02546.49546.85534.75537.68
2010-07-30548.43553.42539.59543.95
2010-07-29531.70565.44531.67549.62
2010-07-28539.24541.13534.51538.57
2010-07-27526.99537.72526.35530.03
2010-07-26525.02534.87525.02526.06
2010-07-23513.16524.70512.48521.52
2010-07-22504.82506.01498.39503.04
2010-07-21520.79524.18507.93510.18
2010-07-20512.35517.43510.65512.06
2010-07-16532.43533.18515.25519.05
2010-07-15532.54535.26524.95525.62
2010-07-14532.15543.96532.15541.98
2010-07-13531.95540.50519.92521.48
2010-07-12521.26536.39520.30526.89
2010-07-09520.60526.24514.79523.36
2010-07-08516.92523.15516.87519.23
2010-07-07516.07516.07503.82506.04
2010-07-06501.73518.14493.87517.90
2010-07-05509.17512.54505.50508.43
2010-07-02510.83515.27503.56508.51
2010-07-01525.54525.92508.32512.63
2010-06-30521.05527.51516.38525.50
2010-06-29539.27545.08529.84532.06
2010-06-28552.35552.35537.91539.36
2010-06-25556.03557.97550.24554.17
2010-06-24558.99572.20556.70565.01
2010-06-23568.36568.78556.28562.68
2010-06-22581.47586.36576.52579.20
2010-06-21570.75589.94570.71587.66
2010-06-18563.20568.26560.22566.03
2010-06-17567.15570.90561.33564.91
2010-06-16570.68576.49570.68572.64
2010-06-15556.69562.66555.35561.87
2010-06-14549.60562.74549.06562.08
2010-06-11546.37552.00539.16541.41
2010-06-10531.71539.94527.13538.51
2010-06-09532.57535.84525.96529.15
2010-06-08530.54540.67530.54535.20
2010-06-07543.85546.16536.07539.08
2010-06-04555.89562.10552.09554.60
2010-06-03545.80561.68545.73558.16
2010-06-02535.08544.94530.84535.07
2010-06-01546.22547.36540.48542.87
2010-05-31545.19555.09541.47551.19
2010-05-28558.74559.87546.02552.28
2010-05-27533.41551.74529.31547.75
2010-05-26524.13535.35517.32533.56
2010-05-25529.39532.21511.05513.22
2010-05-24533.97541.25526.18535.83
2010-05-21518.70525.41511.63524.60
2010-05-20535.39545.59525.70529.73
2010-05-19534.48544.06528.99540.82
2010-05-18567.15567.15538.18542.32
2010-05-17575.81577.31560.26565.91
2010-05-14577.27589.30574.96583.05
2010-05-13574.36586.53574.26584.12
2010-05-12575.12575.45561.63563.38
2010-05-11588.96591.68564.74567.74
2010-05-10568.68583.16564.96578.28
2010-05-07572.11572.11545.92564.46
2010-05-06609.51609.53581.81583.23
2010-04-30610.72622.93610.72622.40
2010-04-28600.16608.05594.83600.89
2010-04-27614.54627.94608.28609.96
2010-04-26611.69618.41611.03618.21
2010-04-23612.56613.65602.75604.57
2010-04-22610.08620.64604.87617.78
2010-04-21606.76617.88605.69617.45
2010-04-20600.42603.92594.71596.90
2010-04-19601.02607.79598.11599.10
2010-04-16611.62613.75603.04610.65
2010-04-15594.06612.98592.98611.24
2010-04-14590.88593.84582.67587.03
2010-04-13595.53595.59584.92589.90
2010-04-12600.49603.82594.75600.03
2010-04-09592.89602.15591.63601.24
2010-04-08586.97598.90586.41588.64
2010-04-07593.52602.71588.37594.65
2010-04-06609.86610.06587.87593.84
2010-04-05613.01614.70605.47608.13
2010-04-02603.62609.26599.35608.29
2010-04-01593.44601.56593.08599.25
2010-03-31578.21596.25574.47591.67
2010-03-30574.21575.20568.51575.17
2010-03-29560.74571.05560.74568.90
2010-03-26555.82560.58555.43560.46
2010-03-25561.45563.06553.75554.16
2010-03-24553.75560.93553.59557.79
2010-03-23556.55559.27551.22552.37
2010-03-19556.23557.72552.17555.15
2010-03-18552.38559.55551.16551.95
2010-03-17554.90556.80545.70556.45
2010-03-16558.14560.03553.82554.82
2010-03-15558.21563.25556.56561.93
2010-03-12552.39552.39545.76548.83
2010-03-11547.76555.37543.35548.33
2010-03-10544.70547.11539.11541.62
2010-03-09546.15550.05539.31547.93
2010-03-08543.76548.09540.02547.61
2010-03-05526.45534.56526.02534.23
2010-03-04521.05529.34515.59515.61
2010-03-03513.29516.57511.21514.96
2010-03-02508.16515.63508.16513.45
2010-03-01508.49512.03505.28506.56
2010-02-26509.76511.50502.98508.82
2010-02-25518.51518.51505.61509.71
2010-02-24520.19521.87515.77517.61
2010-02-23514.61529.14513.11526.13
2010-02-22512.08519.84511.84517.55
2010-02-19515.20516.58502.01502.01
2010-02-18518.92520.73512.50514.11
2010-02-17512.11520.85510.83519.51
2010-02-16492.44504.80492.44501.77
2010-02-15493.15501.07491.39491.95
2010-02-12505.14506.54491.82492.83
2010-02-10500.15508.40499.93502.68
2010-02-09484.56493.28482.55490.93
2010-02-08481.84492.08479.87485.56
2010-02-05493.35493.37483.24487.54
2010-02-04512.88512.88499.20504.35
2010-02-03515.65517.86506.27509.37
2010-02-02496.28507.36495.35505.30
2010-02-01498.08498.08480.64485.70
2010-01-29495.29515.19489.38498.79
2010-01-28497.84512.67494.04504.98
2010-01-27508.47512.19492.90496.28
2010-01-26533.81534.89509.74511.36
2010-01-25531.24533.36519.85532.45
2010-01-22523.34540.70522.36540.70
2010-01-21521.29536.41518.76534.13
2010-01-20547.23547.81527.70529.63
2010-01-19546.51558.25538.61540.91
2010-01-18540.32544.85534.89539.27
2010-01-15549.43550.14538.69546.38
2010-01-14528.58552.93528.54550.98
2010-01-13516.58523.96512.35517.88
2010-01-12513.09525.86512.97520.34
2010-01-08499.23508.03494.48508.03
2010-01-07487.92503.34487.92498.75
2010-01-06463.67478.89461.93478.08
2010-01-05448.62464.27448.26457.06
2010-01-04440.20445.30439.61440.88

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。 

Twitter