業種別株価指数 空運業 日足 時系列データ (2012年)

業種別株価指数 空運業
 
 
始値 
高値 
安値 
終値 
2012-12-28153.39153.39151.04151.04
2012-12-27149.56152.70149.18151.81
2012-12-26148.72149.66148.57149.13
2012-12-25149.39150.18148.19148.82
2012-12-21149.26150.62148.45149.00
2012-12-20149.11149.55148.43148.53
2012-12-19150.21151.64148.64149.18
2012-12-18149.20150.95149.20150.22
2012-12-17148.98149.07147.71148.28
2012-12-14149.29149.67147.33148.06
2012-12-13150.43151.06149.23149.42
2012-12-12150.77151.50150.24150.81
2012-12-11149.67150.40148.72149.98
2012-12-10151.32151.60149.48150.11
2012-12-07150.90151.35150.28150.97
2012-12-06150.45150.84149.38150.84
2012-12-05149.43150.11148.80149.57
2012-12-04150.49150.78149.43149.96
2012-12-03150.75151.57150.31150.31
2012-11-30150.72151.74149.78150.95
2012-11-29148.03150.92148.03150.63
2012-11-28148.89149.46146.87146.87
2012-11-27147.27149.43147.27149.43
2012-11-26147.02147.02145.56146.57
2012-11-22148.34148.34145.65146.19
2012-11-21146.83149.16146.73146.89
2012-11-20147.24147.83145.97146.63
2012-11-19147.64148.51146.44147.59
2012-11-16147.82147.92146.66147.38
2012-11-15146.39148.92146.10148.01
2012-11-14146.74147.47146.10147.31
2012-11-13146.48147.37145.91146.93
2012-11-12146.11147.46145.44146.86
2012-11-09143.16146.11142.24145.48
2012-11-08144.26145.29142.67143.24
2012-11-07147.00147.44144.33144.71
2012-11-06148.40149.03147.01147.53
2012-11-05148.47149.13147.83149.13
2012-11-02148.18148.95147.38148.60
2012-11-01146.79148.27146.78147.83
2012-10-31145.02148.32144.58147.56
2012-10-30145.85146.75144.89144.89
2012-10-29145.87147.67144.95146.75
2012-10-26144.95147.64143.15144.96
2012-10-25142.25144.07142.25144.05
2012-10-24144.02144.92142.22143.14
2012-10-23143.13143.13140.43141.33
2012-10-22142.22144.02140.42142.23
2012-10-19144.92145.82144.00144.02
2012-10-18144.92144.92143.12144.02
2012-10-17144.00144.92143.09144.01
2012-10-16141.30142.20140.40142.20
2012-10-15140.39141.29139.48139.50
2012-10-12143.11144.02141.31142.20
2012-10-11143.09144.91143.09143.11
2012-10-10146.72146.72144.00144.90
2012-10-09146.73149.43146.72146.72
2012-10-05148.51148.51145.82146.72
2012-10-04148.52149.42147.62148.51
2012-10-03149.43149.43146.72147.61
2012-10-02147.60150.31146.70149.41
2012-10-01147.65148.55145.77146.68
2012-09-28149.50150.40147.70148.59
2012-09-27151.31151.31147.70148.60
2012-09-26152.18153.98150.39152.20
2012-09-25159.36159.36156.67157.58
2012-09-24160.25161.15159.35159.35
2012-09-21160.23162.04158.43159.33
2012-09-20162.93163.83159.33159.33
2012-09-19163.83165.63162.93162.93
2012-09-18162.90165.60162.89163.83
2012-09-14166.49166.49163.77163.80
2012-09-13164.68166.47162.88165.57
2012-09-12164.68165.58163.78164.68
2012-09-11161.04164.68161.04164.67
2012-09-10160.20163.74159.30162.84
2012-09-07158.42159.32155.71159.32
2012-09-06150.33155.72150.33155.71
2012-09-05151.23153.92148.54150.33
2012-09-04155.72155.72150.33151.23
2012-09-03156.63157.53154.82155.72
2012-08-31160.26160.26155.75156.64
2012-08-30161.17162.07160.24160.25
2012-08-29160.29162.06159.38161.19
2012-08-28160.30161.20159.38159.39
2012-08-27160.31161.21159.39160.30
2012-08-24161.18161.19159.39159.40
2012-08-23161.22162.12160.31161.22
2012-08-22163.00163.90161.22161.22
2012-08-21165.70165.70163.90163.90
2012-08-20164.78165.71163.88165.70
2012-08-17163.01164.81163.00163.91
2012-08-16163.92164.82163.01163.02
2012-08-15163.88165.67162.98163.00
2012-08-14160.25163.88160.24162.97
2012-08-13160.26162.06159.34159.34
2012-08-10160.25162.06160.25160.26
2012-08-09159.35162.05159.35161.15
2012-08-08160.25162.04159.35159.38
2012-08-07159.32160.25159.32159.35
2012-08-06161.16162.06158.43159.33
2012-08-03161.14162.04158.42160.25
2012-08-02162.04163.84162.04162.94
2012-08-01162.95163.83162.03162.94
2012-07-31161.17163.85161.17163.85
2012-07-30163.88164.78161.17162.97
2012-07-27163.85165.63162.94162.97
2012-07-26163.82165.62162.92162.95
2012-07-25167.46169.25164.72167.42
2012-07-24164.71171.06164.71169.25
2012-07-23163.85164.75162.04163.82
2012-07-20170.15170.17166.57167.46
2012-07-19169.28171.96168.36170.17
2012-07-18177.31178.22173.73173.73
2012-07-17177.38179.18176.49177.31
2012-07-13177.38178.29176.49176.49
2012-07-12179.20180.10176.49176.49
2012-07-11179.20181.00176.49179.18
2012-07-10179.18181.87178.30178.30
2012-07-09177.39179.20176.49178.29
2012-07-06177.43178.33177.40177.41
2012-07-05178.29180.11177.39179.21
2012-07-04173.81177.39172.00176.52
2012-07-03202.51202.51172.90174.70
2012-07-02205.24205.24198.94202.51
2012-06-29205.18207.01202.48204.32
2012-06-28206.02207.89205.15206.09
2012-06-27205.98206.88202.41206.00
2012-06-26207.79209.59202.38205.08
2012-06-25211.41212.31206.90207.80
2012-06-22212.26212.27210.42211.37
2012-06-21208.66213.17208.66213.15
2012-06-20205.03208.65204.13208.65
2012-06-19203.25205.04200.52201.42
2012-06-18203.29205.98202.35202.35
2012-06-15198.77201.49197.87200.57
2012-06-14198.78199.68197.87197.87
2012-06-13197.89199.69197.01199.68
2012-06-12196.11199.67195.21198.79
2012-06-11197.02197.91196.10197.00
2012-06-08195.23196.99194.30195.21
2012-06-07197.86197.87195.17197.02
2012-06-06197.79197.83194.23195.14
2012-06-05191.53198.72190.63197.79
2012-06-04190.65191.54187.95189.74
2012-06-01191.57195.16191.54192.48
2012-05-31188.89194.27188.89193.37
2012-05-30188.89189.78187.97188.91
2012-05-29187.95188.88187.04188.87
2012-05-28187.99189.78187.07187.07
2012-05-25188.85189.74187.03187.97
2012-05-24187.97188.86187.00187.92
2012-05-23189.86189.86186.24187.95
2012-05-22191.72193.52189.82189.82
2012-05-21191.73193.53189.91189.91
2012-05-18193.52193.52190.79190.81
2012-05-17194.38196.17193.48194.43
2012-05-16194.38197.07193.48194.38
2012-05-15195.26196.18194.34194.36
2012-05-14198.08198.10196.23196.24
2012-05-11199.01199.95197.19197.19
2012-05-10201.69202.59199.01199.01
2012-05-09199.96202.63199.04202.61
2012-05-08200.00201.80199.06199.06
2012-05-07196.45199.10194.63199.10
2012-05-02202.79202.79198.25198.26
2012-05-01209.92209.92201.00202.80
2012-04-27214.50215.39209.89211.69
2012-04-26212.71215.40211.79214.47
2012-04-25210.05211.84209.11210.92
2012-04-24208.23210.94207.32209.13
2012-04-23203.75204.65201.05201.06
2012-04-20204.65206.44203.75203.75
2012-04-19210.05210.94205.55205.55
2012-04-18210.91212.74210.03210.94
2012-04-17209.17210.92207.39210.01
2012-04-16208.32209.22206.48208.28
2012-04-13209.21210.16208.32209.27
2012-04-12210.14211.04208.32208.35
2012-04-11208.32211.05208.32209.21
2012-04-10211.97211.99209.23209.23
2012-04-09211.09212.90211.09211.98
2012-04-06209.22215.60209.20213.81
2012-04-05210.08211.86208.28209.22
2012-04-04215.53216.43210.13211.02
2012-04-03220.05220.05212.85214.64
2012-04-02224.51224.51220.02220.06
2012-03-30222.69226.32221.80226.30
2012-03-29224.48224.48219.09221.82
2012-03-28224.46226.28223.55225.37
2012-03-27229.88231.69228.97230.80
2012-03-26233.45234.34228.98228.98
2012-03-23233.45234.37232.54232.56
2012-03-22232.54234.34231.64234.34
2012-03-21233.47235.27232.54232.55
2012-03-19232.44234.36232.44232.56
2012-03-16230.64231.55229.73231.52
2012-03-15231.55231.57228.85228.86
2012-03-14235.19236.09229.78229.78
2012-03-13236.97237.88232.51233.40
2012-03-12235.21237.89234.31236.08
2012-03-09231.64233.44230.74233.42
2012-03-08229.82230.76228.03229.86
2012-03-07228.90231.58228.03228.03
2012-03-06228.95230.73228.92229.82
2012-03-05228.94231.63228.04228.94
2012-03-02227.18229.85226.27228.95
2012-03-01226.31227.22224.49225.39
2012-02-29226.33229.91225.41225.42
2012-02-28223.66226.33223.63226.32
2012-02-27226.37226.37223.68225.46
2012-02-24224.58226.35223.67225.47
2012-02-23224.58224.58222.77223.67
2012-02-22222.77226.34221.87224.58
2012-02-21225.43225.43219.17220.06
2012-02-20229.89230.81224.54224.56
2012-02-17224.48228.08224.48227.18
2012-02-16221.81223.61220.91222.70
2012-02-15219.12222.70219.12221.81
2012-02-14217.35220.02217.32220.01
2012-02-13215.54218.22215.54217.33
2012-02-10217.36217.36213.75214.64
2012-02-09220.07220.07215.58217.38
2012-02-08221.84221.84220.01220.93
2012-02-07221.79221.85219.99221.85
2012-02-06219.10222.68219.09220.89
2012-02-03216.38219.98215.50217.27
2012-02-02214.65218.19211.96217.30
2012-02-01208.36215.52206.57214.62
2012-01-31201.21202.12200.29201.19
2012-01-30201.24203.04200.34201.20
2012-01-27202.15203.05200.34201.25
2012-01-26202.21203.13201.28203.04
2012-01-25203.07203.07199.50202.21
2012-01-24202.15203.99201.26202.16
2012-01-23199.45202.13199.43201.24
2012-01-20196.75199.47196.75198.56
2012-01-19196.80197.66194.99196.76
2012-01-18194.86196.82193.97196.76
2012-01-17195.70195.72193.91194.84
2012-01-16195.72195.72193.00194.80
2012-01-13194.84197.57194.79195.69
2012-01-12196.67196.67194.82194.83
2012-01-11196.73197.64195.80195.80
2012-01-10196.72198.52196.71196.71
2012-01-06196.70197.57195.75196.69
2012-01-05200.26200.26195.76195.80
2012-01-04194.85199.36193.95199.36

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