業種別株価指数 空運業 日足 時系列データ (2008年)

業種別株価指数 空運業
 
 
始値 
高値 
安値 
終値 
2008-12-30499.39505.45498.62505.45
2008-12-29499.36502.32495.96502.03
2008-12-26498.24501.94496.40501.94
2008-12-25493.61498.18493.59498.18
2008-12-24493.95494.69489.43492.05
2008-12-22489.01496.65489.01495.51
2008-12-19494.43495.51487.15487.46
2008-12-18497.08499.73495.23496.00
2008-12-17498.18498.20489.49496.79
2008-12-16499.58500.34491.79494.74
2008-12-15494.07500.65492.98499.57
2008-12-12492.31497.26484.89488.01
2008-12-11493.11501.78490.48501.78
2008-12-10490.98498.67490.19496.83
2008-12-09499.63500.70490.52494.70
2008-12-08494.03500.37492.48497.76
2008-12-05493.77497.50487.24487.24
2008-12-04492.96496.84488.31492.21
2008-12-03488.86494.09487.31492.52
2008-12-02494.13494.13483.89485.75
2008-12-01503.56503.58498.30498.30
2008-11-28502.54510.41499.89509.63
2008-11-27502.97506.68500.63503.27
2008-11-26503.74505.59499.10502.22
2008-11-25503.80507.95495.10507.95
2008-11-21496.74501.16483.83497.70
2008-11-20506.94506.95497.83497.85
2008-11-19511.47513.31503.98510.36
2008-11-18511.67516.77506.25510.41
2008-11-17507.18523.27507.18511.37
2008-11-14514.66517.76506.40513.21
2008-11-13504.60513.22498.20506.41
2008-11-12510.97513.92507.53509.09
2008-11-11513.03518.58507.75512.83
2008-11-10516.95523.89514.08517.49
2008-11-07507.29523.73505.43508.73
2008-11-06518.58524.04511.36514.76
2008-11-05526.02526.73518.17525.76
2008-11-04531.65538.51523.64527.80
2008-10-31534.65536.80526.76530.81
2008-10-30521.86537.58520.36535.70
2008-10-29514.69522.24504.19522.22
2008-10-28476.41505.63474.14505.33
2008-10-27478.30497.73473.29475.60
2008-10-24510.69510.69482.03484.66
2008-10-23518.00518.00506.48511.86
2008-10-22537.37542.12526.31526.31
2008-10-21540.64544.46534.78543.71
2008-10-20536.82541.71525.22540.96
2008-10-17524.44538.29523.32537.51
2008-10-16521.18527.45493.00515.03
2008-10-15510.74532.10505.59530.59
2008-10-14445.91514.13445.91514.12
2008-10-10461.68461.68435.46436.48
2008-10-09482.02483.84471.04471.04
2008-10-08494.29495.71480.55480.55
2008-10-07502.69507.46481.29501.45
2008-10-06521.61524.21511.32512.12
2008-10-03529.07531.69525.33527.97
2008-10-02532.63536.42527.30535.09
2008-10-01532.22533.37527.35530.76
2008-09-30531.90531.90519.10526.57
2008-09-29543.25546.28536.08541.25
2008-09-26540.34542.46537.31542.46
2008-09-25535.94541.11529.16541.11
2008-09-24541.73543.74538.50541.19
2008-09-22550.76553.00544.41544.41
2008-09-19543.76551.11537.61551.11
2008-09-18525.13544.92520.27537.77
2008-09-17532.68533.43525.16525.93
2008-09-16529.87535.68519.98526.34
2008-09-12535.89539.30534.02539.30
2008-09-11533.04538.14529.31530.94
2008-09-10537.14539.38529.64531.91
2008-09-09549.53551.40534.94536.08
2008-09-08555.11556.65548.41549.17
2008-09-05554.78555.53548.37550.58
2008-09-04560.52561.59556.68559.32
2008-09-03560.92566.11559.36563.10
2008-09-02561.70563.57554.56556.02
2008-09-01563.66564.70557.99558.73
2008-08-29562.07567.04560.95567.04
2008-08-28556.86558.65554.90558.29
2008-08-27555.04558.39553.17558.01
2008-08-26552.76555.05550.09555.05
2008-08-25551.97557.68551.97554.63
2008-08-22551.12551.12546.25546.28
2008-08-21557.52557.52550.38551.12
2008-08-20553.78559.00553.03557.88
2008-08-19562.04562.04554.48556.03
2008-08-18560.63570.00559.51565.79
2008-08-15554.27560.24553.52558.74
2008-08-14555.44562.12553.53558.37
2008-08-13555.31561.08554.80559.21
2008-08-12548.24556.85548.24556.84
2008-08-11543.75547.53539.66544.13
2008-08-08538.11543.33535.49538.89
2008-08-07553.21554.33543.02543.03
2008-08-06558.42561.09553.92555.79
2008-08-05548.67553.91546.80552.38
2008-08-04544.66548.39541.62544.23
2008-08-01547.26549.92541.30543.54
2008-07-31554.03557.78547.22549.10
2008-07-30550.61553.24544.21553.23
2008-07-29549.51550.26541.60544.62
2008-07-28558.28559.37553.69554.42
2008-07-25555.68561.22554.93558.28
2008-07-24558.55562.37557.88560.16
2008-07-23552.96558.99552.96555.15
2008-07-22547.99549.18541.62549.18
2008-07-18556.27558.89546.05546.47
2008-07-17544.98552.44544.98552.11
2008-07-16531.84539.71531.47534.47
2008-07-15531.55532.26527.01527.80
2008-07-14530.31532.67528.44529.63
2008-07-11531.46532.93528.08530.30
2008-07-10532.94535.59530.34531.81
2008-07-09539.08541.36534.09535.20
2008-07-08536.19539.18529.70529.70
2008-07-07538.88538.89533.24536.57
2008-07-04544.95546.07539.26541.17
2008-07-03543.80547.18540.06545.69
2008-07-02553.62553.62542.36542.73
2008-07-01553.98554.73551.35552.84
2008-06-30553.29555.94550.62552.48
2008-06-27550.97555.47550.94553.59
2008-06-26558.49562.30557.00559.28
2008-06-25554.82557.02549.53556.63
2008-06-24553.72555.58551.10554.83
2008-06-23553.67555.59550.67552.22
2008-06-20561.66563.16557.15560.46
2008-06-19565.43567.00558.97560.08
2008-06-18566.15570.01565.90566.94
2008-06-17564.58567.31563.12565.42
2008-06-16558.26565.34557.14562.73
2008-06-13558.61558.61552.52553.73
2008-06-12563.46563.46559.67562.37
2008-06-11568.27569.39564.52564.55
2008-06-10569.49571.34566.76567.51
2008-06-09571.34571.71565.63569.80
2008-06-06577.05580.37575.94577.40
2008-06-05578.93580.44575.89577.41
2008-06-04576.25578.93574.72578.92
2008-06-03573.29575.21569.84571.01
2008-06-02575.63577.49571.44577.48
2008-05-30574.50577.91573.38574.52
2008-05-29571.06574.07568.43571.55
2008-05-28578.62579.74565.44568.09
2008-05-27568.17579.36567.06579.36
2008-05-26567.07567.07561.81565.18
2008-05-23569.12571.32566.04566.05
2008-05-22573.82574.58567.07569.48
2008-05-21580.45582.36575.63576.44
2008-05-20583.78586.72581.10581.21
2008-05-19586.32589.31581.86581.92
2008-05-16595.32596.46585.23585.92
2008-05-15592.94596.39589.96596.39
2008-05-14588.04592.90587.67592.55
2008-05-13586.53589.52583.91587.29
2008-05-12586.50587.25582.01583.91
2008-05-09594.73596.95587.61587.61
2008-05-08593.93596.21592.77593.55
2008-05-07606.98606.98591.67593.89
2008-05-02592.74606.99590.88606.99
2008-05-01585.27592.02584.54589.41
2008-04-30586.43591.34585.35585.35
2008-04-28592.39593.15582.70585.70
2008-04-25586.11594.70586.11592.35
2008-04-24585.33587.95580.82581.92
2008-04-23593.55595.07588.68589.09
2008-04-22596.18598.42593.16596.92
2008-04-21601.82605.18593.51597.99
2008-04-18591.72596.21588.34594.70
2008-04-17584.55589.07581.93589.06
2008-04-16582.67584.54577.77578.53
2008-04-15587.07587.86582.24583.40
2008-04-14596.40596.40585.93587.42
2008-04-11600.92603.89596.06602.77
2008-04-10609.87609.87596.78600.89
2008-04-09616.34616.34609.84613.61
2008-04-08620.91622.39614.46615.21
2008-04-07621.94629.11621.94629.11
2008-04-04628.36630.23624.24626.46
2008-04-03632.51634.00629.86632.84
2008-04-02630.98635.15628.02631.39
2008-04-01626.14628.35621.65628.35
2008-03-31623.91629.54618.96624.25
2008-03-28622.04627.99618.27625.43
2008-03-27615.66624.64614.54620.89
2008-03-26618.97622.76610.40622.76
2008-03-25642.60644.49627.92632.05
2008-03-24639.61644.83636.21638.07
2008-03-21622.36636.97621.24636.21
2008-03-19623.84629.09612.60615.98
2008-03-18602.63618.18602.63618.18
2008-03-17598.56601.14592.12592.12
2008-03-14604.22606.10600.04601.24
2008-03-13611.31611.31601.28603.52
2008-03-12612.87617.34610.20617.30
2008-03-11602.68608.73601.57604.60
2008-03-10607.93614.68601.96604.20
2008-03-07619.25619.25608.70608.70
2008-03-06625.65632.42622.66623.03
2008-03-05625.24630.53621.92624.89
2008-03-04623.78627.90621.51626.75
2008-03-03620.29627.87613.54623.75
2008-02-29617.30621.87614.63621.10
2008-02-28619.61622.59614.36620.73
2008-02-27615.54626.81614.42624.12
2008-02-26619.67622.70608.04608.04
2008-02-25611.76620.82611.05613.69
2008-02-22607.74610.35602.89609.53
2008-02-21608.48613.32605.07611.81
2008-02-20616.74616.74602.31603.95
2008-02-19622.74624.61616.79616.79
2008-02-18620.81624.49618.92620.15
2008-02-15621.25623.83614.48621.20
2008-02-14624.61628.04619.79623.85
2008-02-13628.79629.19615.89616.33
2008-02-12629.32635.57622.46622.46
2008-02-08627.96642.18627.58634.58
2008-02-07614.41630.99614.41629.86
2008-02-06622.29623.38610.25610.25
2008-02-05622.94632.10620.00631.72
2008-02-04628.48634.44618.05622.23
2008-02-01610.34628.19602.24625.91
2008-01-31592.99613.21592.24613.21
2008-01-30592.13595.25589.51594.47
2008-01-29590.51596.91587.15593.61
2008-01-28586.01594.67582.74582.74
2008-01-25585.54593.07581.81589.48
2008-01-24568.93579.51568.93578.78
2008-01-23563.19566.62558.84564.75
2008-01-22569.42569.79550.41552.26
2008-01-21578.27579.39572.51572.51
2008-01-18578.20583.50568.83582.69
2008-01-17581.93585.73576.69584.58
2008-01-16573.67581.64568.41574.52
2008-01-15590.43595.28579.29579.31
2008-01-11594.61595.35582.61583.72
2008-01-10589.85595.73588.63592.00
2008-01-09584.97590.58584.13590.32
2008-01-08587.41594.83587.38592.56
2008-01-07587.49595.10583.41594.81
2008-01-04603.75603.75587.42588.90

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