業種別株価指数 空運業 日足 時系列データ (2009年)

業種別株価指数 空運業
 
 
始値 
高値 
安値 
終値 
2009-12-30301.28302.17279.70285.11
2009-12-29312.13313.03303.12305.79
2009-12-28313.93315.73312.13313.00
2009-12-25315.74317.53313.94313.94
2009-12-24314.88318.44312.17318.41
2009-12-22319.32320.21316.63316.63
2009-12-21322.84323.75317.47317.49
2009-12-18321.00323.65317.46322.81
2009-12-17325.44327.22320.99320.99
2009-12-16323.69329.89321.89324.57
2009-12-15314.79319.22312.12319.22
2009-12-14314.83318.37312.15315.67
2009-12-11308.57310.32303.18310.31
2009-12-10315.78317.55306.83307.72
2009-12-09315.03317.68313.13314.02
2009-12-08319.48321.27315.00316.78
2009-12-07316.85325.76316.85323.95
2009-12-04298.95307.88297.18307.88
2009-12-03289.22296.30287.44295.40
2009-12-02287.51291.98285.71287.45
2009-12-01283.94289.26282.15287.49
2009-11-30280.35285.69277.67285.66
2009-11-27279.50280.36275.01276.78
2009-11-26285.70286.61283.03283.92
2009-11-25281.20288.31281.19284.78
2009-11-24289.29290.19277.65280.34
2009-11-20290.19292.92288.40291.95
2009-11-19298.22298.22291.08292.02
2009-11-18298.30300.99286.64295.55
2009-11-17304.62304.62296.54299.19
2009-11-16303.68307.30299.25304.64
2009-11-13302.84306.38301.01303.70
2009-11-12309.07309.07301.06301.95
2009-11-11307.32311.79305.49309.08
2009-11-10301.99304.62294.90301.93
2009-11-09308.19308.19299.28299.28
2009-11-06311.82312.72305.56308.21
2009-11-05317.17317.17310.00313.59
2009-11-04317.12318.08313.57318.08
2009-11-02324.25324.27315.35316.24
2009-10-30334.00334.86328.69331.38
2009-10-29329.52337.78325.85328.62
2009-10-28327.68328.57323.13325.80
2009-10-27331.42334.16325.13326.94
2009-10-26322.23333.16319.49332.33
2009-10-23337.87341.40323.24325.96
2009-10-22346.06346.06331.56336.93
2009-10-21338.69345.17334.37344.22
2009-10-20332.03339.51329.36333.10
2009-10-19319.17329.25317.30328.43
2009-10-16318.38321.91311.04313.61
2009-10-15338.94339.80321.26323.21
2009-10-14339.24340.15330.91334.53
2009-10-13339.24341.05336.50338.39
2009-10-09342.69343.63336.66341.26
2009-10-08332.96344.48332.09343.51
2009-10-07333.83335.64326.89329.49
2009-10-06345.41345.41332.00333.83
2009-10-05347.31348.12343.62345.42
2009-10-02350.10350.15346.44347.38
2009-10-01354.51361.00352.82354.63
2009-09-30344.34349.86341.60349.86
2009-09-29339.15344.52337.19339.87
2009-09-28341.92343.69332.91333.87
2009-09-25354.66355.52343.54344.67
2009-09-24391.20392.06362.75364.56
2009-09-18393.90397.57390.40395.00
2009-09-17392.05394.71389.39393.01
2009-09-16396.62396.65389.47389.47
2009-09-15406.50406.50396.67397.54
2009-09-14401.63411.81400.23403.87
2009-09-11393.44397.04390.80394.36
2009-09-10387.20391.73387.20390.80
2009-09-09390.72391.66385.42387.22
2009-09-08391.64391.68388.07390.75
2009-09-07389.94391.75388.13389.87
2009-09-04393.55395.36386.33389.07
2009-09-03398.06398.06392.71392.71
2009-09-02402.48402.48397.08397.99
2009-09-01406.89408.70405.08406.95
2009-08-31413.96414.83405.97407.70
2009-08-28410.55413.22408.56413.09
2009-08-27410.56410.63406.13407.98
2009-08-26408.88411.58406.16411.51
2009-08-25416.69417.55405.27405.29
2009-08-24412.28413.33407.81413.33
2009-08-21409.77412.26404.27406.08
2009-08-20400.91408.83400.91406.95
2009-08-19396.51397.45393.85394.73
2009-08-18392.94396.62392.94396.60
2009-08-17399.20399.20392.95393.79
2009-08-14403.58403.66396.62401.02
2009-08-13386.93407.36386.90402.82
2009-08-12386.07388.76385.21386.09
2009-08-11387.77388.73385.19387.03
2009-08-10387.78391.31384.14387.00
2009-08-07386.18387.12382.48386.98
2009-08-06389.02389.91384.40385.34
2009-08-05386.01388.97385.06388.97
2009-08-04382.36385.98380.55384.21
2009-08-03383.07383.08378.60381.39
2009-07-31385.72386.67380.31382.14
2009-07-30384.76386.69382.13385.74
2009-07-29384.93385.79381.27383.94
2009-07-28387.71387.79383.13384.95
2009-07-27388.55390.51386.00387.81
2009-07-24389.31389.31384.96387.64
2009-07-23387.57390.23385.76387.52
2009-07-22386.61391.07384.01389.20
2009-07-21394.69395.74385.58386.68
2009-07-17389.27396.05388.13392.66
2009-07-16397.36402.47386.35387.41
2009-07-15396.21400.24392.66392.66
2009-07-14391.39397.44386.63393.56
2009-07-13398.59400.13382.72386.74
2009-07-10418.02419.88401.68402.44
2009-07-09424.21428.06418.02419.88
2009-07-08425.60428.25422.97424.99
2009-07-07437.86437.86426.13428.74
2009-07-06443.58444.38434.95436.03
2009-07-03446.67448.99442.51443.58
2009-07-02450.18455.57448.28450.74
2009-07-01460.23460.23443.06447.55
2009-06-30470.11471.20465.15465.17
2009-06-29471.64471.96467.94468.71
2009-06-26474.60474.60470.42473.06
2009-06-25473.76476.42471.10473.81
2009-06-24477.13478.21472.95472.96
2009-06-23474.98480.56473.13475.28
2009-06-22476.20483.18474.35479.45
2009-06-19467.87477.28466.43476.46
2009-06-18463.89464.63460.16463.55
2009-06-17464.60465.66460.91463.11
2009-06-16466.89470.58460.93464.65
2009-06-15467.72467.72464.00467.71
2009-06-12464.64468.38463.20466.15
2009-06-11468.03469.11463.87465.43
2009-06-10467.57469.39464.95468.31
2009-06-09471.75472.83465.72465.75
2009-06-08474.71474.71470.97471.01
2009-06-05477.06478.11470.98472.06
2009-06-04478.89480.00474.42474.42
2009-06-03477.83482.58477.83478.86
2009-06-02478.90478.90475.19475.98
2009-06-01476.75477.83474.07476.28
2009-05-29477.54478.31474.87476.47
2009-05-28479.86482.52476.76477.56
2009-05-27483.31484.07481.42481.44
2009-05-26484.51484.55479.76481.40
2009-05-25479.66483.99479.66482.34
2009-05-22478.34480.19476.25477.81
2009-05-21478.37479.95476.20478.36
2009-05-20481.13482.98475.40477.26
2009-05-19484.90484.90478.49479.29
2009-05-18484.66485.75477.02477.79
2009-05-15491.67492.61487.96488.86
2009-05-14491.90495.86490.82493.22
2009-05-13493.09495.33489.38495.33
2009-05-12493.11496.51490.41493.87
2009-05-11498.41499.19490.53498.40
2009-05-08491.44496.56488.14496.56
2009-05-07491.35493.75486.91489.60
2009-05-01483.11484.97479.40482.00
2009-04-30481.64491.07480.55489.18
2009-04-28474.79485.64474.01475.60
2009-04-27497.24497.24476.16478.03
2009-04-24502.15504.32497.68501.40
2009-04-23496.39504.28495.62502.43
2009-04-22499.12499.43492.64495.62
2009-04-21499.96502.23493.54499.12
2009-04-20505.50506.81501.54504.17
2009-04-17504.43506.75502.58502.58
2009-04-16503.64510.46499.18503.67
2009-04-15504.49507.11498.47503.98
2009-04-14503.79505.62498.06504.83
2009-04-13509.35509.35502.99503.01
2009-04-10508.97510.12504.87508.29
2009-04-09506.64509.25503.98508.47
2009-04-08510.40513.80503.29506.67
2009-04-07507.34514.59506.26514.59
2009-04-06514.55514.55502.84507.02
2009-04-03514.96514.96507.11511.14
2009-04-02509.84516.21507.21514.66
2009-04-01510.64512.63503.43506.09
2009-03-31531.89533.44516.03517.89
2009-03-30532.93539.56530.13532.75
2009-03-27535.10537.73527.72533.27
2009-03-26533.13533.54517.04533.54
2009-03-25547.72549.27541.68546.23
2009-03-24542.95549.24540.60546.63
2009-03-23528.18536.88528.18536.88
2009-03-19523.67526.65522.89526.64
2009-03-18519.36522.88514.10521.35
2009-03-17509.51521.96507.66517.48
2009-03-16504.42507.82501.74506.73
2009-03-13503.04504.15494.68501.02
2009-03-12508.47510.33494.38500.88
2009-03-11514.78521.28509.53509.83
2009-03-10512.62516.32509.04510.89
2009-03-09504.73519.56504.73513.71
2009-03-06496.41512.20494.09506.58
2009-03-05496.52504.46492.84497.82
2009-03-04484.77500.26481.04497.33
2009-03-03468.26498.72464.84486.33
2009-03-02471.17472.74465.54471.20
2009-02-27467.07475.78464.12474.61
2009-02-26461.19468.62461.18465.23
2009-02-25460.38461.97456.66461.97
2009-02-24457.39458.48454.74457.71
2009-02-23460.75463.37455.54460.39
2009-02-20469.07469.07461.21464.94
2009-02-19468.30469.39463.02468.31
2009-02-18462.08471.22460.99468.62
2009-02-17465.87467.72460.56463.50
2009-02-16460.71469.13459.63467.72
2009-02-13459.87466.71458.01460.69
2009-02-12459.04461.65455.35457.96
2009-02-10468.21469.76461.53463.06
2009-02-09475.83476.60463.76464.52
2009-02-06474.58475.35470.86473.21
2009-02-05475.63475.63469.59471.18
2009-02-04472.48476.39468.79476.39
2009-02-03475.36477.21469.51469.53
2009-02-02475.24481.72471.81479.53
2009-01-30476.01479.39473.64476.47
2009-01-29479.24481.09473.67480.49
2009-01-28483.02484.86478.48479.56
2009-01-27484.09486.24478.80485.17
2009-01-26475.53486.82472.89480.35
2009-01-23475.83479.21473.95477.01
2009-01-22477.25479.11472.73477.72
2009-01-21474.91478.31473.05474.60
2009-01-20480.18480.96474.92475.71
2009-01-19487.65487.65476.73477.60
2009-01-16484.52489.18481.53488.42
2009-01-15473.62483.41472.85481.56
2009-01-14478.09481.03474.68476.23
2009-01-13483.98483.98473.88473.88
2009-01-09491.99493.85486.63486.66
2009-01-08496.94498.03491.22491.22
2009-01-07503.77503.77496.16498.02
2009-01-06508.53508.56500.37503.00
2009-01-05510.01511.09504.33504.33

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