業種別株価指数 海運業 日足 時系列データ (2011年)

業種別株価指数 海運業
 
 
始値 
高値 
安値 
終値 
2011-12-30274.11275.38270.39274.48
2011-12-29270.54274.90267.53273.49
2011-12-28271.47275.45270.87271.97
2011-12-27273.84274.49271.44272.48
2011-12-26280.97280.97273.26276.08
2011-12-22270.90280.32268.25277.54
2011-12-21273.26278.33271.08272.66
2011-12-20262.74269.66261.69265.87
2011-12-19265.80267.74254.07257.99
2011-12-16261.30272.29261.05270.87
2011-12-15269.06269.06259.46260.92
2011-12-14275.87276.79270.45274.65
2011-12-13273.69279.30272.94275.69
2011-12-12273.02280.97271.41277.88
2011-12-09265.83268.37262.62265.73
2011-12-08268.88276.41265.85271.89
2011-12-07253.32272.76253.17272.65
2011-12-06256.62261.12249.40249.54
2011-12-05256.80257.88251.94256.67
2011-12-02251.60258.91251.14255.95
2011-12-01242.88251.95242.78251.67
2011-11-30240.71241.80233.05235.29
2011-11-29237.47245.92236.23245.92
2011-11-28229.80238.41228.60234.54
2011-11-25215.06224.93214.69222.20
2011-11-24220.88221.84216.29216.38
2011-11-22222.01227.98220.49224.19
2011-11-21232.37233.81224.94225.94
2011-11-18236.34238.12235.17235.76
2011-11-17238.01244.19236.50240.59
2011-11-16250.05250.67240.29240.42
2011-11-15245.87252.56245.87249.04
2011-11-14251.20252.37248.28249.04
2011-11-11253.76254.69247.21248.27
2011-11-10255.56256.08251.33253.24
2011-11-09258.26264.42257.48263.67
2011-11-08266.92268.38255.63256.93
2011-11-07266.00269.88265.88268.28
2011-11-04270.24270.56264.88267.57
2011-11-02271.85271.85264.10265.11
2011-11-01283.34284.52277.29277.68
2011-10-31292.86294.03286.30288.35
2011-10-28300.39302.54295.86297.44
2011-10-27278.47293.89274.47293.89
2011-10-26272.09279.73270.10278.05
2011-10-25285.46285.46275.42275.42
2011-10-24284.49284.98280.32284.45
2011-10-21283.90283.90278.88280.80
2011-10-20287.91289.41281.66284.13
2011-10-19294.14296.17287.10288.29
2011-10-18288.90292.79286.60290.96
2011-10-17294.83296.85291.69295.02
2011-10-14288.12291.06285.20289.24
2011-10-13288.92293.02286.85289.61
2011-10-12274.60288.09274.43286.09
2011-10-11271.52274.34270.65270.74
2011-10-07265.57268.36263.65264.94
2011-10-06260.54263.24257.95260.40
2011-10-05266.89268.29255.41256.84
2011-10-04268.90268.90264.02265.72
2011-10-03283.00283.65274.81276.49
2011-09-30293.95296.14288.50292.34
2011-09-29290.76292.54287.24291.67
2011-09-28295.22300.70294.04295.57
2011-09-27290.58293.41288.47293.32
2011-09-26295.48295.50283.87285.19
2011-09-22301.21301.81294.39295.58
2011-09-21306.25306.96303.01303.87
2011-09-20316.57316.97306.16306.47
2011-09-16324.86327.15321.54324.52
2011-09-15314.76320.77314.57320.11
2011-09-14312.16320.43310.30311.33
2011-09-13306.99315.10303.55312.53
2011-09-12301.31306.18301.16304.45
2011-09-09309.44316.07305.91307.64
2011-09-08315.42316.13309.35311.26
2011-09-07308.68315.06308.66309.71
2011-09-06307.02307.72300.56300.94
2011-09-05313.73314.36307.29308.57
2011-09-02320.17320.17313.99318.59
2011-09-01321.87324.99319.94321.83
2011-08-31323.70324.05317.52319.07
2011-08-30323.64330.98323.12324.34
2011-08-29319.92323.52315.51317.35
2011-08-26311.24312.24308.83310.35
2011-08-25308.39316.51306.60312.23
2011-08-24312.75317.32303.14303.98
2011-08-23309.69311.23302.97311.02
2011-08-22309.92315.86307.00307.53
2011-08-19315.91318.73312.02312.92
2011-08-18325.41327.97322.44322.67
2011-08-17317.60327.74316.61325.80
2011-08-16327.41333.46316.93318.38
2011-08-15325.48327.67317.91324.57
2011-08-12330.38331.50316.64318.49
2011-08-11333.00335.09327.88329.46
2011-08-10347.55348.67338.41341.00
2011-08-09344.98344.98328.87340.04
2011-08-08362.13362.43355.20356.32
2011-08-05370.29370.29361.58366.28
2011-08-04384.62386.76380.37380.37
2011-08-03384.65384.71380.57381.12
2011-08-02392.86393.28389.53390.44
2011-08-01394.13399.35393.96396.64
2011-07-29396.09396.26385.81393.20
2011-07-28398.14399.69394.89396.84
2011-07-27405.23405.58400.86402.04
2011-07-26406.84408.23404.52407.06
2011-07-25408.90408.90405.71406.32
2011-07-22406.79411.62406.24409.59
2011-07-21407.20408.48404.23405.64
2011-07-20407.15409.37405.54407.11
2011-07-19407.78408.33404.18404.37
2011-07-15409.99412.02408.14409.44
2011-07-14415.33415.40410.45411.29
2011-07-13417.68422.06416.19417.62
2011-07-12419.49421.52418.52420.30
2011-07-11430.39433.24425.22425.22
2011-07-08432.88435.79430.99432.40
2011-07-07431.93432.28426.57427.49
2011-07-06427.81433.19426.15431.66
2011-07-05425.16429.63424.47427.39
2011-07-04424.13426.78422.69425.29
2011-07-01422.38422.47417.48418.59
2011-06-30418.58420.33416.31419.70
2011-06-29414.60416.84413.04416.84
2011-06-28410.36413.45408.23409.14
2011-06-27411.12411.46405.46405.57
2011-06-24405.79417.44404.92415.29
2011-06-23403.85407.63402.49403.64
2011-06-22402.94408.39402.94408.07
2011-06-21397.23402.50397.03402.50
2011-06-20394.44398.01394.35395.51
2011-06-17398.93398.96392.61394.72
2011-06-16401.71405.86398.75398.75
2011-06-15407.68407.68404.16404.55
2011-06-14400.98408.34399.44405.42
2011-06-13402.80402.80399.71401.83
2011-06-10407.19409.29404.57404.57
2011-06-09404.11405.04402.05403.32
2011-06-08407.73411.71405.73405.73
2011-06-07399.29404.68398.33402.01
2011-06-06405.30406.78399.70399.70
2011-06-03412.37414.24406.42406.42
2011-06-02414.41415.42411.81412.08
2011-06-01421.06423.08417.72420.86
2011-05-31412.70423.12411.72422.82
2011-05-30415.69415.92410.84411.49
2011-05-27418.63422.08415.78417.06
2011-05-26417.07420.90417.07420.59
2011-05-25414.33416.27412.42414.05
2011-05-24406.95415.89406.60415.09
2011-05-23411.86411.86405.58407.43
2011-05-20415.25417.61411.49412.91
2011-05-19420.78424.67412.98414.78
2011-05-18422.19422.44415.88419.60
2011-05-17423.10423.10415.89419.89
2011-05-16429.88430.02423.14424.57
2011-05-13442.60442.88430.40432.28
2011-05-12438.20444.11436.28439.48
2011-05-11440.96447.62439.88443.83
2011-05-10434.57438.34431.23437.70
2011-05-09438.03438.69431.98433.87
2011-05-06434.40437.53432.66434.83
2011-05-02427.59440.76426.29440.73
2011-04-28431.13435.26423.68424.53
2011-04-27427.02428.81425.90427.50
2011-04-26432.62433.06426.33426.69
2011-04-25429.81438.20429.81433.39
2011-04-22426.64430.59425.14427.41
2011-04-21424.68430.92423.76428.38
2011-04-20422.46424.67420.64422.03
2011-04-19422.53423.86418.94420.75
2011-04-18431.56431.56427.21428.40
2011-04-15434.20434.52430.63431.63
2011-04-14435.80436.48432.29435.05
2011-04-13434.60441.35434.60439.17
2011-04-12434.67440.71433.32434.71
2011-04-11434.84440.64434.10436.83
2011-04-08432.61439.55429.22437.68
2011-04-07442.18443.36433.77434.14
2011-04-06449.88449.88437.97441.37
2011-04-05457.23457.50446.95448.26
2011-04-04463.84465.82456.26459.16
2011-04-01464.70469.69460.26462.83
2011-03-31462.97464.19457.01462.73
2011-03-30452.97461.34451.66461.34
2011-03-29450.95454.95445.31451.27
2011-03-28454.27458.55452.16458.55
2011-03-25466.84467.06454.38457.60
2011-03-24460.49465.08458.42461.44
2011-03-23469.28469.89457.12461.28
2011-03-22460.84474.83460.84471.21
2011-03-18443.69456.02443.22450.85
2011-03-17429.68446.90419.07439.80
2011-03-16423.69447.06423.69439.68
2011-03-15449.80449.80383.10414.00
2011-03-14488.30488.30436.19459.90
2011-03-11498.24503.74498.24499.19
2011-03-10505.60509.17502.63505.97
2011-03-09508.84512.36507.53510.23
2011-03-08512.27513.31501.44503.91
2011-03-07518.27519.18513.90514.89
2011-03-04528.39528.94520.00524.24
2011-03-03519.06522.83517.32520.70
2011-03-02518.62519.06513.57514.86
2011-03-01523.27529.19522.69526.80
2011-02-28517.42520.52510.11518.69
2011-02-25515.48519.65513.40518.20
2011-02-24522.46522.68511.52513.36
2011-02-23528.09535.95523.09524.06
2011-02-22544.71547.14532.57536.54
2011-02-21558.58559.23550.87554.59
2011-02-18556.05563.01556.05558.21
2011-02-17546.62553.61544.00552.89
2011-02-16543.78547.19541.84543.58
2011-02-15546.09546.67539.79542.87
2011-02-14543.27550.38542.57546.05
2011-02-10519.67535.36518.86532.63
2011-02-09525.07525.67517.21519.62
2011-02-08525.02526.62522.63523.42
2011-02-07521.65529.48519.13520.58
2011-02-04512.11515.25510.83512.90
2011-02-03508.97511.62507.06509.27
2011-02-02508.31511.76507.32508.62
2011-02-01511.90512.59502.67505.86
2011-01-31505.04514.61502.06509.33
2011-01-28515.72516.36504.08509.19
2011-01-27518.25522.34512.16518.48
2011-01-26526.45527.91518.99520.04
2011-01-25525.99534.30524.53531.16
2011-01-24526.86529.48521.25526.02
2011-01-21536.78537.15522.14524.81
2011-01-20540.89541.01534.61536.07
2011-01-19546.26547.99541.38543.44
2011-01-18537.99545.46536.16543.46
2011-01-17544.51546.72535.42537.91
2011-01-14544.79547.45541.30542.18
2011-01-13550.14551.20545.10546.41
2011-01-12554.76555.36545.03545.36
2011-01-11541.62551.20540.95549.20
2011-01-07532.65543.07532.28541.49
2011-01-06533.13535.50530.93532.13
2011-01-05528.50530.92525.62527.83
2011-01-04523.94532.85521.22527.90

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