業種別株価指数 海運業 日足 時系列データ (2012年)

業種別株価指数 海運業
 
 
始値 
高値 
安値 
終値 
2012-12-28262.37262.98255.89258.91
2012-12-27258.43266.40255.26260.00
2012-12-26237.59257.52237.04253.46
2012-12-25238.76241.27235.50236.73
2012-12-21240.89241.90233.25235.28
2012-12-20235.54239.15234.05237.55
2012-12-19239.73239.76234.67238.04
2012-12-18235.90239.15232.20234.97
2012-12-17230.73236.36226.07233.35
2012-12-14221.67226.48218.39224.45
2012-12-13214.21223.78214.12222.94
2012-12-12211.05213.86210.40212.55
2012-12-11210.29211.46208.20209.11
2012-12-10215.74215.75210.46211.43
2012-12-07214.33215.61212.39214.60
2012-12-06213.71213.99210.94213.34
2012-12-05209.58212.55207.85210.25
2012-12-04211.80211.86208.84210.77
2012-12-03218.07218.07211.84213.00
2012-11-30217.16220.03214.65217.96
2012-11-29212.43216.22209.74215.58
2012-11-28217.13217.15208.75208.75
2012-11-27216.21221.05213.60218.90
2012-11-26222.08224.71218.15218.27
2012-11-22217.25218.77216.25218.08
2012-11-21213.42213.87209.50212.17
2012-11-20206.74216.56206.36209.05
2012-11-19208.52209.11204.37205.28
2012-11-16200.38203.81199.10202.67
2012-11-15193.29200.02191.78200.01
2012-11-14191.20194.78191.20192.33
2012-11-13193.02194.88190.81190.88
2012-11-12194.65197.41192.77193.52
2012-11-09190.22194.17189.33193.19
2012-11-08191.38193.18190.66191.69
2012-11-07195.54196.23193.31195.54
2012-11-06196.67197.58191.42194.36
2012-11-05203.77203.77199.39200.64
2012-11-02205.78206.99200.79204.09
2012-11-01196.81202.94196.10202.61
2012-10-31192.53198.76190.46196.01
2012-10-30189.92192.40188.13189.88
2012-10-29190.16191.92188.19188.43
2012-10-26193.77195.13188.91189.21
2012-10-25192.21194.55191.27193.34
2012-10-24191.29195.93191.25193.15
2012-10-23201.42201.42194.11196.16
2012-10-22194.30197.67192.09197.28
2012-10-19199.09201.48196.16198.78
2012-10-18202.01202.99198.35201.39
2012-10-17201.41202.32198.59198.93
2012-10-16195.72198.39192.65197.51
2012-10-15186.10192.87183.67190.52
2012-10-12188.37188.55184.66187.21
2012-10-11182.90189.50182.13183.98
2012-10-10182.74186.06182.48185.32
2012-10-09195.20195.78187.60188.09
2012-10-05199.46200.90195.73198.73
2012-10-04193.85196.68190.43194.59
2012-10-03191.76193.75187.60190.62
2012-10-02186.98194.45186.73189.54
2012-10-01181.74184.47181.30183.05
2012-09-28190.63190.94184.60185.30
2012-09-27188.19193.78186.61191.29
2012-09-26190.25193.63189.63190.26
2012-09-25196.97199.04194.40196.12
2012-09-24205.56206.86199.00199.93
2012-09-21206.78211.06202.83208.41
2012-09-20213.34218.15204.35208.32
2012-09-19203.71216.24202.34215.50
2012-09-18197.09202.83195.27201.07
2012-09-14196.93200.53196.11200.00
2012-09-13184.26192.99183.46190.91
2012-09-12183.80185.39178.59180.98
2012-09-11185.77187.90183.43184.85
2012-09-10184.62190.07182.50187.47
2012-09-07190.82192.60185.28188.90
2012-09-06192.95193.05180.75185.79
2012-09-05197.99198.54192.33192.37
2012-09-04199.59202.97198.51200.51
2012-09-03205.32205.43198.36199.61
2012-08-31203.24210.48203.24203.84
2012-08-30207.98208.70203.64205.76
2012-08-29211.46212.15208.23209.54
2012-08-28215.24217.07211.29211.57
2012-08-27217.19218.68214.19215.01
2012-08-24215.05217.91214.90215.46
2012-08-23220.36220.99215.50219.27
2012-08-22223.74223.74220.21223.02
2012-08-21226.55227.48222.46225.02
2012-08-20231.25232.48227.07228.95
2012-08-17225.37228.78223.66228.78
2012-08-16219.69224.56218.81223.37
2012-08-15222.54223.58216.62219.54
2012-08-14223.02223.54219.29221.95
2012-08-13227.66230.18225.24225.71
2012-08-10230.73235.02226.39229.69
2012-08-09234.21237.31229.56232.10
2012-08-08231.14238.69230.36233.40
2012-08-07218.96227.72217.99226.04
2012-08-06221.67221.67219.16220.60
2012-08-03220.86221.00214.04215.23
2012-08-02227.08227.62223.38224.35
2012-08-01230.92231.32222.11226.39
2012-07-31228.41237.63226.83235.83
2012-07-30235.63237.14228.73231.21
2012-07-27227.82231.79226.66230.21
2012-07-26215.63222.74212.88222.32
2012-07-25221.88221.88213.66216.63
2012-07-24223.08226.22221.74225.27
2012-07-23230.51232.03226.56227.03
2012-07-20242.91242.91232.21234.37
2012-07-19237.48243.97237.22242.30
2012-07-18239.63239.63233.54236.43
2012-07-17244.39244.78239.48240.14
2012-07-13247.35248.55242.97245.79
2012-07-12261.21261.21248.70251.50
2012-07-11264.58265.39260.80262.00
2012-07-10271.60271.94264.80266.64
2012-07-09275.44278.46272.86272.88
2012-07-06274.99279.15274.65275.86
2012-07-05275.82278.11273.85275.24
2012-07-04277.79280.29273.64275.36
2012-07-03280.05280.49274.30276.80
2012-07-02288.21291.50285.60286.53
2012-06-29276.63283.61272.58282.09
2012-06-28277.58279.10276.21278.21
2012-06-27272.79275.76270.04275.08
2012-06-26276.51277.65268.65272.21
2012-06-25285.53285.53278.60278.89
2012-06-22280.01285.30278.21284.82
2012-06-21291.26292.82284.64286.82
2012-06-20291.49291.98287.47290.20
2012-06-19287.03291.06284.94286.65
2012-06-18289.20291.09285.98288.34
2012-06-15283.65284.33277.97280.29
2012-06-14275.34283.16274.68279.71
2012-06-13278.12278.86273.96276.87
2012-06-12271.25276.91269.92274.18
2012-06-11272.18280.17271.32278.18
2012-06-08273.54273.92264.21266.15
2012-06-07274.30275.61270.03272.98
2012-06-06265.70271.91262.83266.97
2012-06-05254.59261.79251.45261.43
2012-06-04254.59254.66248.24251.73
2012-06-01273.87274.38261.06262.13
2012-05-31270.36277.93269.27275.85
2012-05-30278.23280.38273.08277.06
2012-05-29269.48281.40267.06279.26
2012-05-28270.94271.31265.29266.94
2012-05-25272.87273.79266.11268.92
2012-05-24267.27273.15265.92272.50
2012-05-23275.73275.73264.77265.80
2012-05-22268.29272.12267.85269.98
2012-05-21262.96267.33259.75260.70
2012-05-18267.35267.50259.93260.80
2012-05-17263.86276.14262.55274.89
2012-05-16264.29269.31261.80262.78
2012-05-15262.78263.78255.87261.43
2012-05-14271.10275.80265.84268.90
2012-05-11278.82281.22269.29271.12
2012-05-10281.90285.77278.11278.40
2012-05-09289.33289.33283.69285.62
2012-05-08293.85297.21289.73291.52
2012-05-07293.43294.67289.48292.31
2012-05-02305.97306.81301.39301.39
2012-05-01311.62312.86299.29300.44
2012-04-27314.96319.93313.54314.67
2012-04-26311.67315.92309.97311.30
2012-04-25316.53316.53306.99308.52
2012-04-24311.00313.36307.37309.17
2012-04-23323.26325.33312.24315.66
2012-04-20317.53325.46314.89321.88
2012-04-19308.36317.82308.33313.78
2012-04-18311.10315.48309.46311.57
2012-04-17306.43308.16300.93302.95
2012-04-16306.92308.43301.14303.19
2012-04-13319.83322.33312.25312.78
2012-04-12320.41321.37308.07314.83
2012-04-11322.39324.67317.60322.73
2012-04-10335.14340.15329.77331.28
2012-04-09330.62335.97329.82332.82
2012-04-06334.52341.78333.75336.66
2012-04-05335.76338.51331.41335.99
2012-04-04351.99352.17340.19341.98
2012-04-03355.96357.04350.14351.35
2012-04-02356.21362.67354.80357.99
2012-03-30349.37350.17342.90347.30
2012-03-29349.15356.58347.95348.91
2012-03-28349.92351.26346.62349.12
2012-03-27347.57353.21346.63352.63
2012-03-26347.19347.56341.62341.62
2012-03-23342.95344.79341.02342.91
2012-03-22349.28351.43344.69348.89
2012-03-21357.51357.71350.65351.42
2012-03-19366.42367.73359.22359.97
2012-03-16349.82361.60346.53361.02
2012-03-15339.39348.60338.51347.14
2012-03-14340.16340.89337.76337.96
2012-03-13333.64337.39331.38331.87
2012-03-12343.55344.09332.77333.54
2012-03-09331.94341.99328.95338.18
2012-03-08330.78330.95325.51327.73
2012-03-07321.60326.46318.62325.08
2012-03-06336.30337.15326.61328.30
2012-03-05342.38344.66336.10337.27
2012-03-02344.27347.52337.97344.48
2012-03-01338.85345.77334.84335.96
2012-02-29347.30347.50338.64339.69
2012-02-28343.09345.72337.14342.60
2012-02-27358.52358.52348.48349.28
2012-02-24347.93354.59344.73353.39
2012-02-23350.69352.42344.46348.42
2012-02-22339.16346.98334.05346.98
2012-02-21343.80352.45338.96339.88
2012-02-20337.79345.31336.89343.28
2012-02-17341.38342.65326.52329.73
2012-02-16337.44343.83331.61333.96
2012-02-15332.92345.72330.12343.39
2012-02-14319.47327.22318.69325.37
2012-02-13318.73321.47314.52319.09
2012-02-10321.90327.58317.85320.31
2012-02-09312.89317.61307.27317.16
2012-02-08313.90314.49308.94314.49
2012-02-07300.35314.75300.34308.44
2012-02-06308.25310.98299.07300.69
2012-02-03296.58306.38294.27301.61
2012-02-02289.39303.10289.39300.02
2012-02-01271.04289.70269.65289.03
2012-01-31268.69281.81266.79274.28
2012-01-30272.64275.08269.62271.23
2012-01-27281.22281.75273.66276.89
2012-01-26289.24291.41281.30283.12
2012-01-25272.44294.61271.31287.47
2012-01-24266.95276.13265.93270.50
2012-01-23263.51267.94259.95264.34
2012-01-20258.62260.06254.28259.06
2012-01-19246.12253.68245.56251.71
2012-01-18241.71247.76238.46245.32
2012-01-17241.31244.92241.11242.54
2012-01-16244.38245.09239.59239.91
2012-01-13248.30251.45245.92248.00
2012-01-12248.58249.09245.33247.38
2012-01-11251.30253.61245.56247.07
2012-01-10261.17261.17249.39250.15
2012-01-06273.24273.59261.52265.13
2012-01-05279.06279.61274.75275.21
2012-01-04280.04282.18278.21280.36

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