業種別株価指数 海運業 日足 時系列データ (2013年)

業種別株価指数 海運業
 
 
始値 
高値 
安値 
終値 
2013-12-30470.56471.93466.83468.63
2013-12-27459.68470.52455.46467.01
2013-12-26453.06463.94453.06456.70
2013-12-25444.11451.62442.70450.72
2013-12-24438.33447.19437.75443.64
2013-12-20433.63436.61432.99435.65
2013-12-19435.38436.96431.75433.26
2013-12-18426.87431.84426.87431.19
2013-12-17427.64430.11424.78427.36
2013-12-16431.38432.77425.51425.82
2013-12-13432.66435.52429.86433.50
2013-12-12430.55434.99430.10432.94
2013-12-11436.15437.03431.42435.67
2013-12-10440.39440.39435.09438.36
2013-12-09441.32442.17436.50439.68
2013-12-06432.23437.78430.07434.86
2013-12-05434.83438.39428.75431.13
2013-12-04437.25440.54433.62434.13
2013-12-03444.30446.43442.02442.02
2013-12-02447.49449.99443.00444.10
2013-11-29445.45449.36440.59444.28
2013-11-28434.51441.36433.99440.18
2013-11-27423.41429.42422.85426.19
2013-11-26428.44429.55422.68424.18
2013-11-25430.34430.87425.73429.50
2013-11-22431.98434.25427.63430.00
2013-11-21428.79432.61426.73429.63
2013-11-20429.00429.54424.31426.92
2013-11-19424.91429.46422.74428.29
2013-11-18434.01434.85424.90427.59
2013-11-15419.37427.81419.36427.29
2013-11-14408.30415.79406.79413.35
2013-11-13407.70409.16401.16405.67
2013-11-12406.34412.28405.48412.28
2013-11-11415.10415.43405.84407.46
2013-11-08405.88411.20404.35409.50
2013-11-07416.10417.50410.31411.26
2013-11-06409.02419.94408.09414.19
2013-11-05406.59410.81402.07407.07
2013-11-01417.75418.36397.34401.08
2013-10-31446.81449.34411.04413.39
2013-10-30439.82444.83436.79441.89
2013-10-29437.73437.93432.43433.02
2013-10-28436.18439.99431.78439.98
2013-10-25442.13444.26433.78433.94
2013-10-24438.85444.57437.50443.01
2013-10-23456.55457.04442.53442.80
2013-10-22453.28453.53448.62449.30
2013-10-21456.15460.40453.68456.20
2013-10-18445.30452.88443.45451.18
2013-10-17448.25448.46439.72443.40
2013-10-16442.95445.42440.65442.51
2013-10-15444.94452.50444.14445.18
2013-10-11438.43441.59434.75440.85
2013-10-10429.59435.31427.08434.66
2013-10-09418.75429.99416.88427.18
2013-10-08406.64423.88405.84421.97
2013-10-07416.30419.68410.19412.38
2013-10-04419.31419.53409.07417.34
2013-10-03420.01425.55417.29421.22
2013-10-02428.54433.10417.74418.86
2013-10-01429.76433.33425.53426.12
2013-09-30438.26438.88430.03430.54
2013-09-27451.30451.89445.99447.81
2013-09-26444.66456.58438.84455.87
2013-09-25434.81444.21432.46439.88
2013-09-24437.10439.79433.64436.43
2013-09-20444.53444.72433.09437.56
2013-09-19445.96450.01441.37447.11
2013-09-18433.97441.91431.89439.68
2013-09-17435.58442.55427.75428.31
2013-09-13440.25442.95430.98435.18
2013-09-12438.41448.61438.08444.94
2013-09-11444.66449.06431.20437.15
2013-09-10431.41445.19430.78443.96
2013-09-09424.32427.28418.96424.53
2013-09-06421.55424.76411.81416.16
2013-09-05413.88420.29412.42415.61
2013-09-04396.99409.79396.19407.25
2013-09-03393.33398.49392.71396.84
2013-09-02384.15384.51378.78383.31
2013-08-30384.42390.62383.53384.23
2013-08-29378.62382.96377.97380.77
2013-08-28374.02378.57372.33375.43
2013-08-27381.68384.46379.66380.68
2013-08-26391.17391.17382.84384.85
2013-08-23386.36392.05386.10389.15
2013-08-22382.04384.43379.08381.73
2013-08-21389.77390.42380.24385.19
2013-08-20395.90400.47388.46389.09
2013-08-19402.01403.44392.22400.04
2013-08-16396.72404.41396.15397.98
2013-08-15391.07406.29391.07401.01
2013-08-14391.12394.05387.49393.41
2013-08-13382.22390.44379.78389.77
2013-08-12379.56381.77377.09378.47
2013-08-09382.86387.98380.50383.67
2013-08-08379.47386.20378.18379.29
2013-08-07380.90385.20377.55381.35
2013-08-06381.98387.80381.00387.33
2013-08-05382.33384.74377.18381.78
2013-08-02379.63387.58376.05385.67
2013-08-01370.56373.61367.03373.61
2013-07-31376.25382.80370.46370.46
2013-07-30366.60381.65366.60380.04
2013-07-29372.35373.92361.96363.17
2013-07-26383.89386.67378.40380.01
2013-07-25399.82399.82390.55392.79
2013-07-24403.77404.73395.85399.80
2013-07-23401.18406.29400.56405.34
2013-07-22405.61410.31399.45409.08
2013-07-19407.11407.46393.67400.14
2013-07-18410.19411.00402.82406.08
2013-07-17402.10411.08402.10406.35
2013-07-16402.32408.35401.82404.32
2013-07-12394.79400.40391.51397.04
2013-07-11386.51394.98386.50392.80
2013-07-10391.61397.43386.55390.72
2013-07-09390.15394.30387.80392.89
2013-07-08395.21399.71384.46384.46
2013-07-05389.69393.57388.96390.47
2013-07-04383.57387.72381.35387.66
2013-07-03387.41387.47381.22385.57
2013-07-02383.74390.46381.18387.58
2013-07-01374.03380.93370.22379.61
2013-06-28365.55373.08364.35369.26
2013-06-27356.74361.22345.30360.97
2013-06-26372.03372.42352.65353.54
2013-06-25362.62377.34361.69365.94
2013-06-24369.76372.20362.46363.32
2013-06-21358.99365.94349.02363.18
2013-06-20365.88375.09365.88369.39
2013-06-19365.51382.17365.51371.00
2013-06-18346.55362.23346.55357.09
2013-06-17334.85346.91334.32345.68
2013-06-14341.55347.01336.23338.59
2013-06-13340.37341.51329.19333.95
2013-06-12338.13352.48335.95346.80
2013-06-11348.60352.27339.41345.80
2013-06-10344.76351.71342.86349.66
2013-06-07336.36339.36323.73335.88
2013-06-06347.78351.05339.87345.18
2013-06-05369.87373.74355.30356.38
2013-06-04356.34372.02347.88368.65
2013-06-03356.78362.09351.78355.89
2013-05-31380.56380.56364.49368.20
2013-05-30385.74387.40371.35376.91
2013-05-29402.09402.09391.30394.23
2013-05-28384.35398.22383.98394.69
2013-05-27395.25402.82384.10386.22
2013-05-24416.83430.31389.38405.52
2013-05-23430.83457.47406.30406.30
2013-05-22432.81432.81422.82424.07
2013-05-21427.60437.62422.69425.79
2013-05-20396.98425.53396.35419.98
2013-05-17374.52390.12373.40387.28
2013-05-16387.50388.06367.28377.51
2013-05-15393.34394.32385.89386.52
2013-05-14391.73392.01386.01388.29
2013-05-13394.77398.25387.67390.46
2013-05-10394.11395.59388.45390.81
2013-05-09396.17398.15384.54385.47
2013-05-08396.35398.56394.09396.08
2013-05-07395.00401.24392.09396.62
2013-05-02384.96390.30381.61385.30
2013-05-01378.56396.90374.90390.31
2013-04-30385.06390.40381.05381.87
2013-04-26386.41386.41377.17381.51
2013-04-25389.74391.27382.03384.67
2013-04-24381.12392.50379.60389.96
2013-04-23370.33376.17366.71371.88
2013-04-22374.11375.26369.72371.27
2013-04-19363.29369.31363.12367.00
2013-04-18369.09372.28359.41359.41
2013-04-17362.55373.75360.66368.67
2013-04-16350.94361.47349.98356.71
2013-04-15367.23373.82360.14362.55
2013-04-12353.88373.65352.81370.48
2013-04-11355.25356.83350.53354.04
2013-04-10347.34352.83344.50347.48
2013-04-09358.04359.37345.50348.35
2013-04-08341.27352.36340.36350.24
2013-04-05339.17345.75330.72331.89
2013-04-04318.26329.74309.93329.66
2013-04-03326.07332.90321.84323.86
2013-04-02313.15327.72306.34322.07
2013-04-01334.38334.38321.03321.63
2013-03-29335.74337.56327.13337.56
2013-03-28349.06350.04335.12337.81
2013-03-27351.88355.08347.72350.78
2013-03-26352.15352.72347.78350.82
2013-03-25363.03364.34355.13357.77
2013-03-22362.74368.57360.63362.64
2013-03-21379.48383.62367.79371.09
2013-03-19362.06375.72358.39371.76
2013-03-18361.78363.38353.02353.88
2013-03-15345.64372.78345.64367.72
2013-03-14346.00346.14339.59343.90
2013-03-13341.72347.14341.29344.68
2013-03-12352.49353.74343.41344.87
2013-03-11345.78352.60345.72348.23
2013-03-08334.60343.63333.48340.14
2013-03-07331.14333.43327.21330.83
2013-03-06329.87331.34326.84329.18
2013-03-05331.86332.62324.18326.34
2013-03-04338.20339.55327.79329.63
2013-03-01331.58337.00330.62334.00
2013-02-28332.43335.47330.35331.16
2013-02-27333.65336.16325.09327.08
2013-02-26321.17340.15321.00330.69
2013-02-25316.59329.60316.30327.85
2013-02-22304.69309.59300.06307.55
2013-02-21303.61309.75303.15306.36
2013-02-20314.11314.75307.20308.43
2013-02-19304.18313.10303.76308.73
2013-02-18303.60308.75302.75305.42
2013-02-15302.54304.02289.79299.49
2013-02-14306.03313.81302.29307.50
2013-02-13312.04312.04299.92303.87
2013-02-12319.20325.26314.26315.11
2013-02-08321.25326.04309.30312.04
2013-02-07315.94333.12315.32322.29
2013-02-06306.27321.86304.07316.83
2013-02-05294.08303.63293.53298.49
2013-02-04296.90307.06289.18301.65
2013-02-01299.35299.35292.42294.63
2013-01-31288.42304.37277.58302.12
2013-01-30289.24290.83285.55288.52
2013-01-29280.31288.71279.60286.88
2013-01-28291.46292.43280.48283.07
2013-01-25294.05295.65286.39289.76
2013-01-24277.59289.08277.45286.62
2013-01-23289.70290.61280.60281.74
2013-01-22301.50302.03290.50296.68
2013-01-21302.74309.82297.49301.81
2013-01-18290.12305.22289.32303.24
2013-01-17287.37289.91273.63280.72
2013-01-16294.61294.86284.25284.97
2013-01-15289.52300.33288.57296.63
2013-01-11286.66288.06282.43285.63
2013-01-10271.67284.94269.74280.55
2013-01-09264.10269.38262.11267.69
2013-01-08266.68273.19263.25265.29
2013-01-07269.59269.83263.18267.08
2013-01-04267.48270.26264.21265.78

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