業種別株価指数 海運業 日足 時系列データ (2015年)

業種別株価指数 海運業
 
 
始値 
高値 
安値 
終値 
2015-12-30376.55378.44370.84370.84
2015-12-29372.65375.40367.76373.52
2015-12-28362.40376.90362.40372.55
2015-12-25365.06366.45359.90362.18
2015-12-24365.63370.46365.06366.02
2015-12-22363.67366.08361.58363.00
2015-12-21361.86365.38356.69364.46
2015-12-18369.30372.23363.55363.92
2015-12-17368.57374.83367.38371.38
2015-12-16363.30366.94361.03364.63
2015-12-15366.17367.37359.43359.43
2015-12-14365.04368.07361.66367.42
2015-12-11367.12372.61366.88371.77
2015-12-10367.03371.74367.03368.37
2015-12-09366.52372.45366.52370.04
2015-12-08369.92372.12368.38369.83
2015-12-07378.12378.79372.79373.90
2015-12-04377.51377.76370.47374.69
2015-12-03382.94386.15381.48385.26
2015-12-02386.72387.86384.32385.82
2015-12-01389.92391.28386.38388.54
2015-11-30392.56392.57385.35388.44
2015-11-27394.47399.23393.89396.14
2015-11-26391.57395.95390.62393.24
2015-11-25391.07392.34389.29391.39
2015-11-24391.39393.94388.79393.65
2015-11-20393.42393.70389.00390.99
2015-11-19396.99398.55394.43395.24
2015-11-18392.42396.16391.84393.26
2015-11-17392.90395.53390.16392.34
2015-11-16383.91393.01383.91390.13
2015-11-13391.36392.82388.12390.25
2015-11-12394.85397.96392.21397.32
2015-11-11395.35396.37392.27395.35
2015-11-10396.63400.41394.53396.29
2015-11-09399.42399.42394.08398.89
2015-11-06395.93398.45393.29397.14
2015-11-05385.47396.02385.47395.05
2015-11-04383.91386.78379.67382.40
2015-11-02391.42392.03380.44381.13
2015-10-30389.82398.17387.58395.93
2015-10-29394.86397.29389.97392.68
2015-10-28396.97397.45391.52393.49
2015-10-27405.12405.35398.45398.83
2015-10-26408.38409.61401.45408.46
2015-10-23411.64416.88411.57414.60
2015-10-22402.41407.63402.40403.58
2015-10-21392.06405.17392.06403.06
2015-10-20391.35395.11390.33393.46
2015-10-19390.77392.70386.20387.88
2015-10-16391.20393.73388.64390.35
2015-10-15383.54390.89379.97388.52
2015-10-14394.63397.79387.74390.53
2015-10-13400.50403.76398.22400.28
2015-10-09392.28400.81392.28399.97
2015-10-08387.65395.15386.80388.73
2015-10-07376.56385.04376.56384.46
2015-10-06381.72386.08375.19376.70
2015-10-05373.22377.21370.07374.79
2015-10-02361.58373.18358.44368.99
2015-10-01358.34369.44357.93364.81
2015-09-30356.57358.40352.24355.14
2015-09-29369.22369.79349.99353.38
2015-09-28377.29379.89374.99377.60
2015-09-25377.64379.84370.91379.84
2015-09-24387.60388.89379.77379.93
2015-09-18400.57401.02390.84393.30
2015-09-17397.85403.41397.43402.46
2015-09-16398.04399.30392.85395.15
2015-09-15399.68404.06395.58396.78
2015-09-14403.73408.08399.21400.16
2015-09-11397.19400.45393.48398.83
2015-09-10392.81402.62391.83401.41
2015-09-09390.68399.36389.21399.36
2015-09-08384.88392.36379.65379.95
2015-09-07384.87390.39379.33386.38
2015-09-04391.19392.18382.92386.53
2015-09-03395.88396.24387.16389.43
2015-09-02391.45397.42389.56391.21
2015-09-01404.74406.85397.96398.72
2015-08-31408.82411.97402.98405.62
2015-08-28410.86414.38407.10411.66
2015-08-27410.33412.19400.80402.04
2015-08-26401.46405.22392.95403.86
2015-08-25407.64418.45394.37399.64
2015-08-24431.90432.19415.84417.99
2015-08-21447.39448.68441.06442.19
2015-08-20458.42461.33455.47457.69
2015-08-19455.75461.51455.75456.89
2015-08-18454.44460.09452.96457.27
2015-08-17450.27453.09449.25451.56
2015-08-14452.63453.19448.14450.36
2015-08-13453.39457.71452.70455.26
2015-08-12451.06453.17446.48450.11
2015-08-11456.57457.42453.01454.64
2015-08-10451.24455.50448.07453.08
2015-08-07447.18454.29447.18450.83
2015-08-06450.84452.30446.30449.97
2015-08-05438.58450.22435.05447.87
2015-08-04439.16440.36435.42438.56
2015-08-03432.46440.43430.97437.83
2015-07-31435.55443.10426.36430.77
2015-07-30424.98434.19424.95431.01
2015-07-29432.10432.58423.10424.71
2015-07-28433.97434.75426.59430.63
2015-07-27439.29444.65435.94437.82
2015-07-24442.04442.73435.39436.87
2015-07-23451.53452.11443.74444.94
2015-07-22447.67454.17447.67450.84
2015-07-21444.27453.30442.91452.42
2015-07-17440.02440.95436.98439.00
2015-07-16438.39438.94431.71436.54
2015-07-15440.87443.18436.31438.03
2015-07-14435.15442.53433.99435.98
2015-07-13426.42430.99425.94428.48
2015-07-10424.30428.08419.03422.73
2015-07-09423.44428.07411.23427.20
2015-07-08444.93449.76431.54432.12
2015-07-07441.60449.22440.74441.74
2015-07-06433.48439.05433.28434.44
2015-07-03437.25442.26436.91440.22
2015-07-02443.43443.98437.55438.35
2015-07-01439.74442.51437.97439.59
2015-06-30439.38442.14437.16440.06
2015-06-29441.23445.26437.64441.68
2015-06-26453.22454.98445.72451.73
2015-06-25446.49452.85444.57451.17
2015-06-24445.28450.49443.26446.92
2015-06-23444.56444.56439.17441.61
2015-06-22446.30446.30437.08439.32
2015-06-19440.02442.22437.52439.72
2015-06-18432.64436.79430.09431.65
2015-06-17438.62439.35432.73433.62
2015-06-16442.08442.61436.03438.40
2015-06-15448.16449.15443.65447.96
2015-06-12451.07451.50447.72449.13
2015-06-11454.10455.27449.83451.72
2015-06-10458.34458.59449.11451.05
2015-06-09462.74466.96457.41458.36
2015-06-08465.09469.23463.56465.80
2015-06-05463.01463.81458.31463.26
2015-06-04468.25470.13465.22466.90
2015-06-03467.09470.66463.22469.01
2015-06-02475.38475.91468.95471.28
2015-06-01476.04477.40473.18475.86
2015-05-29477.28480.78475.69479.84
2015-05-28480.98482.02476.08477.58
2015-05-27485.37485.37478.35479.23
2015-05-26477.88485.61477.88484.32
2015-05-25474.77478.90473.68477.29
2015-05-22472.33477.94469.02473.57
2015-05-21478.12478.16471.54472.22
2015-05-20474.55482.12473.43477.04
2015-05-19475.28475.28470.47471.90
2015-05-18477.66480.33474.29478.33
2015-05-15473.99478.29471.60477.86
2015-05-14479.12479.75470.49473.04
2015-05-13476.37479.32470.11477.85
2015-05-12475.48479.67471.72479.67
2015-05-11475.73478.57473.28473.73
2015-05-08468.18472.43467.59470.37
2015-05-07469.91475.07465.19466.77
2015-05-01470.89472.69463.92472.69
2015-04-30473.04481.48468.30479.72
2015-04-28477.47481.50474.33474.48
2015-04-27479.17480.33471.39474.38
2015-04-24482.83483.49476.51479.87
2015-04-23468.19485.72467.91483.93
2015-04-22466.05467.62462.24465.56
2015-04-21467.01470.80463.73464.18
2015-04-20459.86468.10459.49464.95
2015-04-17462.34464.38459.89463.23
2015-04-16456.51462.55455.47462.46
2015-04-15457.38458.57453.92456.88
2015-04-14454.04459.69453.67458.19
2015-04-13452.64453.69447.85453.46
2015-04-10459.49459.49449.75453.94
2015-04-09459.74465.52459.26461.63
2015-04-08461.09464.30457.02458.94
2015-04-07456.12460.55454.37458.59
2015-04-06457.53457.53451.37453.86
2015-04-03461.57464.36457.16461.96
2015-04-02461.49467.15460.23461.26
2015-04-01461.25466.32459.16460.16
2015-03-31467.60472.84460.71460.71
2015-03-30466.91471.13461.48465.75
2015-03-27472.87472.87459.27465.56
2015-03-26487.47488.47479.54480.89
2015-03-25494.69495.61489.73493.61
2015-03-24500.53501.06494.33496.48
2015-03-23505.25505.78498.38502.51
2015-03-20501.32507.76497.74505.53
2015-03-19502.71503.87495.41500.96
2015-03-18496.70502.99495.52500.92
2015-03-17495.26500.02491.30497.46
2015-03-16497.85497.93489.79493.60
2015-03-13501.34504.11496.55497.63
2015-03-12483.73496.00481.92494.52
2015-03-11477.48486.44475.68481.93
2015-03-10488.31490.67479.49482.05
2015-03-09488.59489.52484.53486.58
2015-03-06492.31494.16488.54489.57
2015-03-05488.68491.48486.32489.75
2015-03-04490.38492.80486.00488.86
2015-03-03492.97497.52486.18490.59
2015-03-02491.36493.03486.07488.60
2015-02-27491.18491.71482.26487.41
2015-02-26479.38489.98479.38489.39
2015-02-25477.14481.42474.46477.29
2015-02-24472.94476.90471.77476.90
2015-02-23477.06478.14471.28474.17
2015-02-20480.73480.73471.63474.16
2015-02-19473.55480.13473.48478.60
2015-02-18466.72473.68463.46471.25
2015-02-17462.02464.90459.20463.92
2015-02-16463.15466.50460.43462.10
2015-02-13457.78458.55451.57455.97
2015-02-12458.36460.78455.79458.01
2015-02-10455.90457.48446.83451.38
2015-02-09458.25461.84454.24455.08
2015-02-06455.40455.80450.25453.69
2015-02-05456.30460.15450.45451.22
2015-02-04450.33459.85445.42454.70
2015-02-03472.20472.20451.77454.45
2015-02-02467.41475.91467.41470.05
2015-01-30477.97483.47467.24471.57
2015-01-29480.94481.80471.74472.65
2015-01-28470.25487.37470.25485.91
2015-01-27470.56478.26469.12472.96
2015-01-26468.51473.08461.92467.05
2015-01-23462.58472.96457.42472.95
2015-01-22460.11462.44455.48458.49
2015-01-21458.42464.04457.13459.40
2015-01-20455.68460.63454.49458.72
2015-01-19456.61464.50454.01454.27
2015-01-16455.14455.51446.85449.33
2015-01-15458.61464.64455.96462.37
2015-01-14462.39464.20452.79455.05
2015-01-13452.42464.10451.48463.39
2015-01-09464.22473.63453.88456.23
2015-01-08445.19463.66444.17461.41
2015-01-07432.29441.11432.29438.07
2015-01-06436.02441.08433.41435.40
2015-01-05440.35448.53437.00444.35

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