業種別株価指数 空運業 日足 時系列データ (2007年)

業種別株価指数 空運業
 
 
始値 
高値 
安値 
終値 
2007-12-28615.33615.33598.90601.15
2007-12-27615.49622.20611.85620.25
2007-12-26609.17614.66606.47614.66
2007-12-25604.59608.35603.48606.50
2007-12-21603.58604.69597.79601.99
2007-12-20610.33610.34602.11604.74
2007-12-19610.70614.43606.56606.56
2007-12-18612.49614.44607.32611.06
2007-12-17625.69626.07612.16614.75
2007-12-14623.04628.66621.92624.19
2007-12-13628.78630.28623.84624.60
2007-12-12627.42635.14625.77632.14
2007-12-11629.39632.73628.56630.47
2007-12-10632.72634.98627.19629.07
2007-12-07633.55636.43631.58632.72
2007-12-06633.68634.43628.27633.92
2007-12-05621.43631.05621.30630.37
2007-12-04624.95628.36621.85621.85
2007-12-03623.84628.29622.29627.54
2007-11-30626.04627.95621.18626.11
2007-11-29638.82642.15627.89629.78
2007-11-28635.13638.16626.28630.15
2007-11-27616.72637.37615.18637.37
2007-11-26614.07627.12611.04624.55
2007-11-22613.20617.52604.75604.77
2007-11-21624.60625.39615.48618.52
2007-11-20616.70623.05611.40621.93
2007-11-19620.97630.70620.52625.38
2007-11-16615.87619.53611.29617.29
2007-11-15623.32627.39617.38621.08
2007-11-14616.15624.40610.53624.40
2007-11-13604.12612.38600.79608.97
2007-11-12605.30606.78596.22600.79
2007-11-09619.66619.66612.77612.77
2007-11-08636.20639.94616.31619.29
2007-11-07647.60650.81641.94641.94
2007-11-06646.47649.46639.77639.77
2007-11-05633.98647.62631.71647.62
2007-11-02627.79631.41623.56628.45
2007-11-01626.76633.53623.75633.39
2007-10-31623.72628.61621.04628.61
2007-10-30624.86625.61619.19620.30
2007-10-29626.50628.37622.95625.51
2007-10-26621.00626.43619.85624.57
2007-10-25625.77627.21621.63623.53
2007-10-24629.81632.80621.74624.34
2007-10-23624.32630.78622.45629.05
2007-10-22627.72627.72616.97617.68
2007-10-19638.60640.47631.50634.94
2007-10-18641.23642.35636.08637.62
2007-10-17639.04645.80629.41638.36
2007-10-16639.91642.89637.31637.31
2007-10-15638.45643.27637.67642.19
2007-10-12646.22646.22634.71635.07
2007-10-11647.06649.68637.37646.31
2007-10-10640.39652.31639.27652.29
2007-10-09633.88638.92632.43637.05
2007-10-05636.34641.00633.08639.61
2007-10-04635.13640.03633.22635.91
2007-10-03637.92640.22630.75637.50
2007-10-02633.00638.41631.89637.21
2007-10-01620.15628.47617.99628.47
2007-09-28626.61626.61621.35621.75
2007-09-27622.38629.22621.28628.48
2007-09-26622.74622.76619.02622.75
2007-09-25620.48620.48614.51619.76
2007-09-21634.58636.45626.72627.93
2007-09-20639.68640.48632.61633.47
2007-09-19634.88642.42633.77637.90
2007-09-18633.84633.84626.90627.65
2007-09-14633.97634.77629.87633.93
2007-09-13634.78637.80632.06632.06
2007-09-12640.50642.77634.11634.86
2007-09-11639.04641.32636.38637.86
2007-09-10635.25641.41634.45637.23
2007-09-07642.87644.33639.44642.86
2007-09-06641.68644.71637.10644.71
2007-09-05652.64652.64642.52642.83
2007-09-04650.98655.56646.87651.05
2007-09-03648.39654.04645.10649.99
2007-08-31640.20648.83639.38648.83
2007-08-30640.64642.18634.60640.96
2007-08-29631.99639.07631.66637.55
2007-08-28640.90644.42636.98640.65
2007-08-27631.71644.33627.55644.33
2007-08-24623.90632.04621.86630.91
2007-08-23627.06629.13620.39626.12
2007-08-22616.33624.94614.85622.80
2007-08-21608.35611.82605.74608.47
2007-08-20603.24613.80600.11603.84
2007-08-17598.36610.28593.80593.80
2007-08-16598.86600.68593.12598.03
2007-08-15617.43618.54604.16604.91
2007-08-14626.43626.43617.34620.13
2007-08-13631.20632.11623.75630.63
2007-08-10625.12642.13622.88636.51
2007-08-09623.37636.26620.27635.49
2007-08-08604.35618.84600.98618.81
2007-08-07596.57605.38596.57602.37
2007-08-06585.39597.26581.21592.82
2007-08-03594.13594.13585.56586.64
2007-08-02594.12594.48587.62593.67
2007-08-01604.00604.00591.80593.31
2007-07-31606.36607.11601.79604.09
2007-07-30607.03609.21602.54606.37
2007-07-27609.01609.01603.93608.53
2007-07-26612.27615.14610.26610.26
2007-07-25610.76614.16608.12610.77
2007-07-24610.83610.88606.64610.13
2007-07-23612.73612.74607.44608.30
2007-07-20612.95616.34612.14614.68
2007-07-19613.07614.59609.61611.50
2007-07-18614.60615.72610.37611.89
2007-07-17619.14620.64616.15618.76
2007-07-13619.97620.99617.62618.69
2007-07-12619.17619.64614.17615.72
2007-07-11619.87621.38616.85617.29
2007-07-10621.32622.11618.73620.24
2007-07-09620.09621.98618.70619.83
2007-07-06622.14622.83616.24617.40
2007-07-05614.13623.88614.13620.31
2007-07-04614.97616.08613.33613.40
2007-07-03616.18618.41614.15614.95
2007-07-02617.63618.76613.53614.27
2007-06-29616.08620.60615.34618.76
2007-06-28616.21620.40614.63616.11
2007-06-27621.18621.36615.31615.40
2007-06-26623.53625.78618.20621.97
2007-06-25619.09625.12616.82621.61
2007-06-22623.26628.09615.67617.63
2007-06-21617.60620.70616.85618.42
2007-06-20622.16622.53617.63618.77
2007-06-19625.99626.74619.48621.36
2007-06-18622.94629.35622.94628.60
2007-06-15619.34621.72616.67621.72
2007-06-14617.51621.54615.56618.25
2007-06-13612.73616.37607.79613.36
2007-06-12622.96622.96614.27614.61
2007-06-11623.72630.32622.16625.30
2007-06-08623.97624.35617.90618.80
2007-06-07620.17626.26619.78625.16
2007-06-06622.65624.34616.27622.48
2007-06-05628.16628.53622.21626.81
2007-06-04626.97630.34624.71628.84
2007-06-01628.44631.42623.60623.60
2007-05-31625.01630.21622.74628.77
2007-05-30622.47628.80618.60623.09
2007-05-29608.90621.40607.40621.39
2007-05-28611.98613.40607.39608.88
2007-05-25615.80616.91606.71608.98
2007-05-24619.13622.94614.27615.40
2007-05-23618.86622.60616.60617.36
2007-05-22617.51618.62611.90615.40
2007-05-21616.02620.10614.95617.12
2007-05-18625.93625.93614.82617.45
2007-05-17629.73633.86626.01628.65
2007-05-16625.30629.65619.31625.91
2007-05-15633.26633.26624.61625.38
2007-05-14636.23639.86632.11635.22
2007-05-11630.96634.73625.95632.55
2007-05-10635.13638.76628.87633.32
2007-05-09625.66629.46622.96628.03
2007-05-08611.51627.49610.32623.35
2007-05-07612.90614.85605.91609.72
2007-05-02606.21606.21599.50604.25
2007-05-01622.35622.35605.53607.36
2007-04-27632.73632.73617.03619.64
2007-04-26632.29636.71630.44634.46
2007-04-25632.64633.78628.50628.91
2007-04-24631.90635.29627.00632.29
2007-04-23633.09639.83630.07631.96
2007-04-20632.28634.85629.64629.64
2007-04-19638.28638.28626.30628.90
2007-04-18643.22645.55639.03641.70
2007-04-17649.55649.69638.42641.44
2007-04-16645.11650.61644.01646.90
2007-04-13643.46650.60640.33640.34
2007-04-12641.66642.78632.20638.66
2007-04-11639.55646.25639.52643.55
2007-04-10641.88645.61636.21638.09
2007-04-09634.10639.50633.75639.21
2007-04-06626.65633.75625.90629.97
2007-04-05632.17633.29625.77628.54
2007-04-04627.36634.09626.26631.82
2007-04-03617.10622.36614.10620.96
2007-04-02627.03632.58613.28613.28
2007-03-30644.27644.27626.21628.13
2007-03-29641.71649.79639.08646.11
2007-03-28658.10661.21644.28648.83
2007-03-27657.79664.48647.65660.00
2007-03-26668.23670.88664.85669.36
2007-03-23663.76667.80661.88662.33
2007-03-22659.27663.09658.52661.89
2007-03-20647.54655.46647.50653.25
2007-03-19639.61648.19638.50644.13
2007-03-16641.30644.98635.23637.45
2007-03-15647.60649.47641.35641.35
2007-03-14645.90651.03640.59642.72
2007-03-13656.17662.13652.70655.29
2007-03-12660.17660.59653.50654.63
2007-03-09652.07659.50649.40655.34
2007-03-08639.16652.82637.60651.70
2007-03-07645.58655.67638.46639.94
2007-03-06613.34638.07613.34636.17
2007-03-05626.03626.78605.08609.58
2007-03-02638.19639.30632.48633.26
2007-03-01650.66652.57635.95639.41
2007-02-28653.58653.58628.75647.26
2007-02-27668.73670.25660.76663.05
2007-02-26671.01676.59667.96671.41
2007-02-23665.17674.77664.03672.90
2007-02-22665.21665.96660.38663.75
2007-02-21653.59665.65652.47664.89
2007-02-20659.15660.26650.51655.44
2007-02-19670.01673.89663.21664.40
2007-02-16671.78674.04669.13672.21
2007-02-15671.02676.63670.27671.80
2007-02-14658.30675.32655.70670.59
2007-02-13652.60660.16650.79658.98
2007-02-09636.50648.14634.64646.27
2007-02-08635.11641.89633.26636.88
2007-02-07639.65642.65631.40632.89
2007-02-06637.28644.41633.59635.10
2007-02-05644.52645.64633.59634.66
2007-02-02640.71648.98639.59642.59
2007-02-01628.66644.04628.66643.71
2007-01-31630.55631.67621.53624.90
2007-01-30629.90635.88627.54628.71
2007-01-29620.22627.28619.47625.35
2007-01-26619.75622.09615.29618.75
2007-01-25626.77626.77620.51620.55
2007-01-24625.65626.44620.85622.69
2007-01-23609.54630.17609.17629.41
2007-01-22613.21614.13609.53610.33
2007-01-19611.96613.07604.53609.46
2007-01-18611.78621.91609.66613.03
2007-01-17603.97611.38602.76608.77
2007-01-16607.28608.84597.60598.01
2007-01-15600.01608.71600.01608.71
2007-01-12586.14595.94584.64592.21
2007-01-11589.48590.59582.69584.60
2007-01-10590.67598.91585.38590.94
2007-01-09571.52586.89569.28583.90
2007-01-05569.34570.86564.47568.90
2007-01-04562.21565.97561.09561.89

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