業種別株価指数 海運業 日足 時系列データ (2014年)

業種別株価指数 海運業
 
 
始値 
高値 
安値 
終値 
2014-12-30447.55451.33445.37445.55
2014-12-29450.66451.21442.62448.69
2014-12-26446.10450.97446.02449.47
2014-12-25444.63445.81441.72444.46
2014-12-24451.38453.65445.63447.40
2014-12-22447.08449.07445.22447.67
2014-12-19445.37447.63437.05447.63
2014-12-18437.84443.76436.25437.35
2014-12-17422.34432.56421.88427.98
2014-12-16432.91435.53426.02427.40
2014-12-15433.84441.58432.98438.12
2014-12-12438.45445.56438.14439.69
2014-12-11430.63441.62425.68440.02
2014-12-10445.73446.36438.66440.71
2014-12-09451.08454.56450.06451.01
2014-12-08457.84460.40454.70455.43
2014-12-05451.97455.36448.70455.36
2014-12-04453.58453.59447.27452.89
2014-12-03457.49458.34449.42451.66
2014-12-02443.32452.98442.92451.82
2014-12-01450.57453.55448.05448.49
2014-11-28431.30447.72430.99443.61
2014-11-27429.17432.03423.68426.15
2014-11-26421.99430.26419.61426.17
2014-11-25421.11422.64417.62421.29
2014-11-21417.23419.50410.80416.97
2014-11-20412.58418.75411.68415.27
2014-11-19409.66413.35407.21409.99
2014-11-18407.10409.17402.38406.84
2014-11-17411.18419.19401.93403.24
2014-11-14404.57410.25403.18409.93
2014-11-13399.79404.61397.96404.37
2014-11-12409.75409.83400.90403.34
2014-11-11406.78410.09404.60408.40
2014-11-10398.21408.85396.50406.21
2014-11-07400.42404.42399.15403.05
2014-11-06406.40406.81398.80399.85
2014-11-05400.26406.04396.80405.66
2014-11-04394.93407.47394.93402.75
2014-10-31379.84388.09374.71384.63
2014-10-30375.88379.41374.47375.31
2014-10-29368.30376.10368.30374.54
2014-10-28371.62372.63363.51366.45
2014-10-27367.94371.26367.44367.84
2014-10-24371.61372.30364.36365.71
2014-10-23362.74372.20361.33367.72
2014-10-22356.22365.23356.22363.94
2014-10-21352.89353.35346.01347.54
2014-10-20350.05352.29346.18351.24
2014-10-17341.66347.14339.05342.82
2014-10-16346.12347.98338.09340.39
2014-10-15350.80357.81347.33354.86
2014-10-14352.75354.06347.14351.93
2014-10-10362.44363.51357.12361.76
2014-10-09371.56371.89365.14367.18
2014-10-08370.30370.94366.41370.18
2014-10-07377.51380.33375.81376.18
2014-10-06377.05380.14376.24377.74
2014-10-03373.22375.68370.10372.45
2014-10-02378.87379.52373.17374.42
2014-10-01386.53389.16383.02384.10
2014-09-30388.91390.95383.54384.67
2014-09-29392.07392.87387.02387.72
2014-09-26387.48390.54387.18388.80
2014-09-25394.69395.33391.49394.35
2014-09-24395.42396.07391.50393.63
2014-09-22401.83402.04397.08398.82
2014-09-19402.53404.76399.27402.40
2014-09-18400.19404.24397.23400.97
2014-09-17405.80406.07397.10398.17
2014-09-16410.42410.42405.58408.33
2014-09-12412.79412.99408.66411.04
2014-09-11413.18414.41409.28413.09
2014-09-10410.71411.89406.43410.35
2014-09-09414.04415.47411.06411.76
2014-09-08409.51412.58406.75408.20
2014-09-05410.83410.83406.22407.82
2014-09-04411.20412.18406.27407.45
2014-09-03409.09418.84408.90413.28
2014-09-02407.29409.33403.47406.10
2014-09-01408.47409.90406.04407.62
2014-08-29408.68414.13408.13410.07
2014-08-28412.27412.46408.48409.45
2014-08-27410.41414.47410.41412.86
2014-08-26409.53411.50406.54408.86
2014-08-25408.13410.82407.01409.94
2014-08-22409.26409.80405.36406.67
2014-08-21406.94409.74405.85407.11
2014-08-20402.03405.72401.49404.67
2014-08-19401.32402.95398.32400.95
2014-08-18398.90405.38397.93398.53
2014-08-15391.34400.64391.34397.26
2014-08-14386.84388.86385.80387.63
2014-08-13378.24384.60377.33383.32
2014-08-12375.84380.34375.76376.66
2014-08-11372.79375.03370.84373.83
2014-08-08370.81372.21366.12368.13
2014-08-07373.19375.58369.85375.01
2014-08-06376.50377.25372.60375.84
2014-08-05382.58384.03377.99379.37
2014-08-04384.55385.01380.13382.56
2014-08-01389.90391.92386.69387.78
2014-07-31384.97398.99383.98395.91
2014-07-30382.92383.46379.73382.26
2014-07-29384.09384.61381.88383.52
2014-07-28379.15383.23378.56381.41
2014-07-25378.81381.02378.17378.61
2014-07-24376.75380.79376.12376.27
2014-07-23376.89379.81375.44376.77
2014-07-22377.61379.10375.96376.82
2014-07-18375.56377.98374.37377.98
2014-07-17384.28385.84380.07380.41
2014-07-16382.55385.92382.17383.41
2014-07-15383.11386.34381.28382.87
2014-07-14380.24382.62378.37381.44
2014-07-11382.73383.72378.96382.38
2014-07-10393.26393.28385.93387.02
2014-07-09394.27394.68390.15392.31
2014-07-08396.61397.18392.63396.43
2014-07-07402.32404.21399.13399.81
2014-07-04399.20401.96397.62400.45
2014-07-03398.63399.55395.54397.14
2014-07-02394.64400.09394.00397.42
2014-07-01388.78394.13387.17390.70
2014-06-30385.68389.75382.77388.17
2014-06-27391.24391.24383.63387.06
2014-06-26391.83394.73390.47391.32
2014-06-25395.04396.34390.58391.71
2014-06-24393.24396.38391.55394.46
2014-06-23396.90399.90393.51394.41
2014-06-20399.44401.80395.01395.72
2014-06-19391.21398.76390.66396.66
2014-06-18392.97393.58387.68391.11
2014-06-17397.87397.87391.78394.50
2014-06-16406.40406.40398.05401.62
2014-06-13402.02407.14401.12406.00
2014-06-12400.96408.29400.63404.75
2014-06-11398.36403.60398.08402.84
2014-06-10402.61403.52398.10400.20
2014-06-09407.53407.53403.29403.35
2014-06-06395.49402.29395.44400.79
2014-06-05394.06394.67388.97394.59
2014-06-04394.15395.40391.28394.20
2014-06-03396.33397.33392.33392.34
2014-06-02388.44393.91388.16392.03
2014-05-30389.79389.79383.71385.64
2014-05-29387.31388.37382.87387.64
2014-05-28391.15391.57386.63387.22
2014-05-27395.16396.09390.64391.49
2014-05-26393.84397.05392.90395.08
2014-05-23390.09392.53388.48389.13
2014-05-22384.51390.13381.23387.67
2014-05-21377.77382.19377.35379.86
2014-05-20380.40384.44377.13380.99
2014-05-19378.65382.78375.84379.09
2014-05-16381.19383.81377.96379.63
2014-05-15383.47391.24382.98387.88
2014-05-14380.01387.39380.01384.21
2014-05-13377.01380.65376.55380.19
2014-05-12373.35374.41370.47371.61
2014-05-09372.20377.35371.49373.49
2014-05-08368.57377.64366.85373.45
2014-05-07370.55370.80364.93365.84
2014-05-02374.56378.17373.87376.98
2014-05-01366.27375.75365.66373.14
2014-04-30368.44369.41361.20362.11
2014-04-28367.42367.88362.55367.21
2014-04-25370.31374.76369.05372.27
2014-04-24373.36375.11367.93370.31
2014-04-23371.14373.64370.06371.74
2014-04-22377.46377.46369.20369.97
2014-04-21377.68378.58374.18376.93
2014-04-18380.62382.30378.44379.51
2014-04-17380.06386.21377.82380.05
2014-04-16370.72377.06369.67375.79
2014-04-15371.94371.94362.81365.76
2014-04-14375.63377.56366.89370.40
2014-04-11376.39381.96374.34379.72
2014-04-10390.24392.71382.29385.81
2014-04-09393.82394.67382.78386.13
2014-04-08402.37405.45400.34400.99
2014-04-07415.53416.44408.29409.74
2014-04-04415.02420.56414.20419.75
2014-04-03417.37417.95413.57414.99
2014-04-02407.73414.78407.73412.13
2014-04-01404.29408.41402.03406.31
2014-03-31398.81404.10397.56403.01
2014-03-28392.72395.01387.76394.70
2014-03-27385.44394.80384.24393.53
2014-03-26390.46392.92387.68391.63
2014-03-25386.47392.89385.16389.04
2014-03-24380.89390.44379.88385.57
2014-03-20390.77391.49382.54382.54
2014-03-19393.71396.97384.68390.02
2014-03-18397.22398.19392.20393.87
2014-03-17395.93398.21389.70393.07
2014-03-14399.01403.67395.47397.44
2014-03-13407.94409.43402.35404.51
2014-03-12421.20423.28411.44413.10
2014-03-11431.50432.64424.44427.87
2014-03-10430.58434.90429.35431.96
2014-03-07433.43433.71426.51430.76
2014-03-06423.63429.52420.66428.39
2014-03-05422.53424.53419.65420.61
2014-03-04412.22417.94411.94415.74
2014-03-03419.40421.20410.77418.61
2014-02-28427.47429.05422.46426.40
2014-02-27427.25429.39423.01426.66
2014-02-26422.55432.68422.19427.96
2014-02-25423.53425.10419.08424.15
2014-02-24422.12426.22414.57420.30
2014-02-21420.73423.94416.21423.13
2014-02-20428.18428.71415.81417.84
2014-02-19428.68441.63426.65431.18
2014-02-18424.95433.25419.09432.21
2014-02-17416.67423.75413.29422.42
2014-02-14425.53427.60413.13417.78
2014-02-13431.19432.17423.15425.85
2014-02-12431.67435.22428.82433.43
2014-02-10426.43427.35419.74424.66
2014-02-07411.23423.69411.23420.82
2014-02-06406.74409.67400.41402.44
2014-02-05412.54412.54399.23406.60
2014-02-04418.07418.07403.43403.43
2014-02-03430.94442.51428.05429.00
2014-01-31440.03448.78432.01432.01
2014-01-30444.36446.84435.53439.29
2014-01-29449.22452.02445.83449.40
2014-01-28445.78450.22441.33443.79
2014-01-27448.93448.93442.18444.40
2014-01-24459.64462.20457.72459.23
2014-01-23472.29473.09464.69465.32
2014-01-22466.47471.75464.73470.31
2014-01-21464.80469.77462.71465.64
2014-01-20458.93463.09456.39459.54
2014-01-17448.92458.04446.90455.85
2014-01-16452.16455.94450.97451.29
2014-01-15447.54449.47443.99448.85
2014-01-14449.51449.51440.86442.75
2014-01-10452.73460.70447.90457.32
2014-01-09456.22462.63455.51460.28
2014-01-08454.39460.10452.82457.97
2014-01-07455.20460.26449.67452.43
2014-01-06464.09464.09455.39458.59

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