業種別株価指数 空運業 日足 時系列データ (2010年)

業種別株価指数 空運業
 
 
始値 
高値 
安値 
終値 
2010-12-30275.08275.99273.25273.26
2010-12-29275.12276.00274.21275.98
2010-12-28276.04276.93274.21275.10
2010-12-27276.92277.82275.12276.02
2010-12-24274.15277.83273.26276.90
2010-12-22274.11275.01272.32272.37
2010-12-21273.23276.80273.23275.01
2010-12-20277.72279.49271.46273.23
2010-12-17274.20277.75273.30275.93
2010-12-16271.49275.10270.60274.19
2010-12-15271.44271.45268.76269.71
2010-12-14268.76270.51267.82270.51
2010-12-13267.82268.75266.92268.75
2010-12-10268.69268.69265.98266.90
2010-12-09269.61269.62266.90267.79
2010-12-08267.82270.52266.93270.50
2010-12-07266.02267.82266.01266.01
2010-12-06267.82267.84266.01266.03
2010-12-03269.58269.60266.92266.93
2010-12-02269.61270.50266.90266.90
2010-12-01267.73268.67265.95267.79
2010-11-30269.60269.61266.84266.86
2010-11-29268.75270.52266.92268.73
2010-11-26269.63270.52268.69268.73
2010-11-25268.81270.59267.84267.87
2010-11-24265.96268.75265.96267.02
2010-11-22269.51270.49266.90268.71
2010-11-19271.00271.00267.49267.64
2010-11-18268.28270.08267.38269.18
2010-11-17268.29270.09267.37268.27
2010-11-16274.61274.61270.10270.10
2010-11-15275.48277.25274.57275.48
2010-11-12274.56276.35273.67274.58
2010-11-11271.85276.34271.85274.54
2010-11-10272.73274.52269.14270.04
2010-11-09272.78273.67270.94272.74
2010-11-08275.46275.49271.01274.59
2010-11-05268.32274.58268.32273.67
2010-11-04265.58266.49262.92265.61
2010-11-02262.03263.79260.23262.02
2010-11-01270.92271.82263.80263.81
2010-10-29275.40275.40269.12274.48
2010-10-28267.41277.20267.41273.62
2010-10-27267.43268.32262.95266.51
2010-10-26268.33270.11266.55267.42
2010-10-25271.05273.73268.33268.34
2010-10-22271.91275.50268.34273.70
2010-10-21272.81273.69268.32270.12
2010-10-20268.32271.01265.64270.11
2010-10-19271.03275.52269.23271.02
2010-10-18262.99272.81262.99272.80
2010-10-15264.77265.67262.07262.08
2010-10-14268.36269.26264.79267.47
2010-10-13257.61263.91255.82262.11
2010-10-12263.92263.93254.97255.83
2010-10-08263.96266.65261.27261.27
2010-10-07267.41268.32263.00264.82
2010-10-06272.78272.78268.29269.20
2010-10-05268.30273.67268.30272.77
2010-10-04275.50275.50270.09270.10
2010-10-01278.16279.05275.47275.49
2010-09-30279.98279.98275.48278.16
2010-09-29279.08280.87278.18280.86
2010-09-28279.05279.94278.15279.12
2010-09-27281.76281.76279.94280.84
2010-09-24276.40281.73276.40279.93
2010-09-22275.50279.98274.61277.28
2010-09-21280.83282.63276.40276.40
2010-09-17287.05287.05279.92280.81
2010-09-16289.74290.63285.25286.15
2010-09-15291.52295.99290.63291.53
2010-09-14291.55294.19289.74291.53
2010-09-13287.07291.54286.17289.76
2010-09-10286.17287.95281.68284.36
2010-09-09283.43284.34278.08284.34
2010-09-08281.65285.22279.85281.66
2010-09-07279.00282.57279.00281.66
2010-09-06279.86280.80278.06279.91
2010-09-03280.73280.73276.24277.16
2010-09-02279.86284.28278.93282.50
2010-09-01274.48277.15272.68276.26
2010-08-31276.32280.76273.60273.60
2010-08-30272.76278.12272.76277.22
2010-08-27268.23271.81267.33270.03
2010-08-26267.35270.02265.57270.02
2010-08-25266.46269.14266.44267.37
2010-08-24272.68272.68267.35268.24
2010-08-23272.71275.37272.69273.59
2010-08-20276.29277.18273.59273.60
2010-08-19281.66281.69276.30278.09
2010-08-18279.93282.61279.04280.77
2010-08-17278.13280.81274.52278.09
2010-08-16273.61280.79271.82279.90
2010-08-13275.42277.19271.84275.43
2010-08-12274.52278.02273.55274.52
2010-08-11274.58279.05273.68277.23
2010-08-10278.16279.95274.59275.48
2010-08-09273.74286.21273.74282.63
2010-08-06269.25274.61268.36274.61
2010-08-05270.17271.07267.45270.14
2010-08-04271.97271.97268.34269.24
2010-08-03271.03271.96270.13271.96
2010-08-02269.25272.84269.23270.14
2010-07-30266.62268.39263.02263.89
2010-07-29269.25269.25258.54266.62
2010-07-28270.14271.04268.37270.15
2010-07-27268.37271.95268.37271.03
2010-07-26266.62270.18266.60268.37
2010-07-23269.29269.29263.92265.70
2010-07-22272.85272.85264.78265.68
2010-07-21271.17276.47268.49271.97
2010-07-20267.54272.91267.54271.15
2010-07-16264.02270.25264.02268.45
2010-07-15264.92268.51264.88266.69
2010-07-14264.01268.47264.01267.60
2010-07-13258.62260.41255.94258.62
2010-07-12261.33261.33256.84256.85
2010-07-09263.99265.80262.20264.01
2010-07-08259.52264.88257.73264.88
2010-07-07258.62258.62251.45253.25
2010-07-06258.60261.30255.03260.40
2010-07-05258.63262.22258.62259.51
2010-07-02251.43260.38251.43259.48
2010-07-01254.13254.13249.68251.44
2010-06-30252.37256.83252.37255.05
2010-06-29258.67258.71255.10256.01
2010-06-28256.92258.70256.03257.78
2010-06-25259.61260.50256.02257.80
2010-06-24260.59263.23260.52262.32
2010-06-23262.36263.26260.56262.34
2010-06-22266.87268.65265.93265.94
2010-06-21265.88270.36265.88266.83
2010-06-18265.90266.79263.24265.02
2010-06-17264.14265.88261.40264.99
2010-06-16265.02266.81263.23265.03
2010-06-15259.62264.10259.61261.42
2010-06-14249.75254.26249.75254.25
2010-06-11255.10255.10247.02247.93
2010-06-10246.14251.47245.24250.58
2010-06-09243.44246.97243.44244.37
2010-06-08244.30245.24240.76241.65
2010-06-07246.07247.86245.17246.12
2010-06-04248.76251.45248.76250.56
2010-06-03241.61249.66241.61248.77
2010-06-02244.29244.29238.91239.81
2010-06-01246.97247.87245.18246.97
2010-05-31246.04248.76245.15246.97
2010-05-28246.07248.77243.39245.19
2010-05-27243.37245.15241.55241.58
2010-05-26241.59250.52239.78246.05
2010-05-25239.82244.31239.78243.39
2010-05-24242.56243.45239.84240.73
2010-05-21242.52243.38239.85239.86
2010-05-20247.06251.51246.17247.05
2010-05-19243.52249.75243.52248.00
2010-05-18250.73253.40238.18244.43
2010-05-17252.57255.23248.05249.84
2010-05-14255.24259.76254.36256.17
2010-05-13257.03257.97253.44257.07
2010-05-12255.22257.02252.53254.34
2010-05-11262.34262.34251.59251.59
2010-05-10250.65259.67250.65256.95
2010-05-07253.31256.00251.53251.54
2010-05-06263.18264.09256.94260.49
2010-04-30264.05269.41264.05268.51
2010-04-28264.03265.83262.25263.14
2010-04-27268.56271.21266.74266.74
2010-04-26272.13273.02265.90266.81
2010-04-23270.31273.00267.63269.43
2010-04-22270.32273.88268.54272.97
2010-04-21269.42272.10267.61272.10
2010-04-20256.04264.06256.04262.25
2010-04-19254.24256.94251.56255.13
2010-04-16264.17264.17255.22261.43
2010-04-15265.09266.87261.50265.08
2010-04-14264.17269.54264.17268.64
2010-04-13259.72263.30259.70262.39
2010-04-12255.24261.48255.24257.95
2010-04-09248.89256.10248.00256.10
2010-04-08240.82244.42239.93243.52
2010-04-07239.05242.64238.16242.62
2010-04-06239.99239.99237.26238.15
2010-04-05241.71242.60239.93240.88
2010-04-02243.49243.55239.92242.57
2010-04-01240.85243.47239.94242.61
2010-03-31241.70241.70239.02240.85
2010-03-30238.09242.60237.18241.70
2010-03-29236.25238.99232.67238.96
2010-03-26235.35238.04235.35236.28
2010-03-25239.85239.85235.34236.24
2010-03-24242.51244.31241.61243.41
2010-03-23255.01255.01238.92240.70
2010-03-19253.21256.81252.32255.91
2010-03-18255.01256.80252.32253.23
2010-03-17252.37255.01250.58253.21
2010-03-16246.06251.46245.17250.57
2010-03-15241.62246.06241.60246.06
2010-03-12239.78241.61238.89241.61
2010-03-11240.72241.62238.88239.78
2010-03-10242.52243.41238.94239.81
2010-03-09242.47243.38240.70241.61
2010-03-08246.04246.93242.45243.35
2010-03-05241.57244.25241.57244.25
2010-03-04241.56241.59239.76240.65
2010-03-03241.61242.46239.83242.46
2010-03-02239.81241.58238.88241.58
2010-03-01241.56243.35240.62240.65
2010-02-26239.85243.38239.83242.47
2010-02-25241.63241.65238.93241.64
2010-02-24242.49243.40239.80240.71
2010-02-23242.48244.28240.67244.28
2010-02-22245.07245.98239.76242.45
2010-02-19245.90253.05241.47241.48
2010-02-18244.13245.92242.34244.09
2010-02-17239.63245.01238.74244.10
2010-02-16236.98241.43236.08238.74
2010-02-15234.27234.27230.69231.60
2010-02-12233.33233.34229.78231.57
2010-02-10234.25235.13231.57231.57
2010-02-09235.11236.01232.43232.45
2010-02-08237.85238.75235.15235.15
2010-02-05236.95239.64236.02239.63
2010-02-04243.23245.02239.66241.45
2010-02-03237.84244.12237.84244.11
2010-02-02237.84238.74235.16236.05
2010-02-01236.06236.94230.69236.04
2010-01-29242.34243.23236.96236.97
2010-01-28239.67243.26239.66241.45
2010-01-27241.50244.18238.76238.76
2010-01-26246.88247.80242.40242.40
2010-01-25246.04247.82242.41245.12
2010-01-22241.54245.10238.92243.37
2010-01-21240.69246.02238.93244.24
2010-01-20242.48243.38236.30240.71
2010-01-19254.92255.81243.34247.83
2010-01-18262.04262.94254.94258.47
2010-01-15270.04273.60263.82264.69
2010-01-14270.05272.72263.82268.27
2010-01-13296.09296.98262.95262.95
2010-01-12315.10316.79295.25296.14
2010-01-08315.28317.93309.86312.51
2010-01-07318.01319.75312.66317.96
2010-01-06319.07321.62310.12320.74
2010-01-05320.01324.39316.40318.18
2010-01-04295.84319.13294.07315.49

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