業種別株価指数 倉庫運輸関連 日足 時系列データ (2007年)

業種別株価指数 倉庫運輸関連
 
 
始値 
高値 
安値 
終値 
2007-12-281473.711476.411457.531462.98
2007-12-271497.581501.391483.081489.41
2007-12-261480.541496.161476.541496.16
2007-12-251459.661479.061459.661473.92
2007-12-211430.601447.041421.971445.15
2007-12-201447.141451.151426.731429.44
2007-12-191467.101467.101440.211440.61
2007-12-181457.081470.821436.161462.39
2007-12-171505.591505.591470.401470.42
2007-12-141512.911523.651502.291510.54
2007-12-131536.211536.211508.511508.51
2007-12-121542.571546.311528.541544.65
2007-12-111561.851569.711550.351555.39
2007-12-101584.331587.071559.991565.71
2007-12-071576.181585.911571.441571.60
2007-12-061552.051565.111541.961565.11
2007-12-051543.011544.241520.961534.23
2007-12-041557.371566.871546.041547.36
2007-12-031569.861588.111560.591565.29
2007-11-301548.661565.521546.561551.78
2007-11-291520.431556.811520.431556.38
2007-11-281497.551510.271491.361501.25
2007-11-271478.491498.281456.721487.58
2007-11-261470.211495.641470.071487.22
2007-11-221471.021486.131456.451461.65
2007-11-211484.411497.371465.991470.22
2007-11-201465.731483.941444.931482.95
2007-11-191508.101517.971481.041486.06
2007-11-161523.701523.701501.531510.96
2007-11-151552.551556.641538.431541.22
2007-11-141538.201562.101529.961557.18
2007-11-131528.991538.141513.961521.88
2007-11-121552.941553.591515.311538.69
2007-11-091580.281592.521569.501574.59
2007-11-081601.151601.151566.071581.57
2007-11-071648.561648.561621.301623.95
2007-11-061619.471642.341619.061641.74
2007-11-051607.391620.171598.531616.34
2007-11-021627.531635.721619.411620.10
2007-11-011664.821670.171644.661651.50
2007-10-311651.001675.271634.301675.27
2007-10-301629.401645.801620.851645.80
2007-10-291615.711637.361615.241632.16
2007-10-261615.971617.411597.981610.23
2007-10-251610.861618.951596.101609.95
2007-10-241617.601639.011609.691616.53
2007-10-231616.051625.231605.031617.76
2007-10-221634.051634.051596.321620.76
2007-10-191664.771665.121644.061655.60
2007-10-181657.531683.041657.341680.32
2007-10-171673.321674.541638.951656.63
2007-10-161710.711710.711680.351683.43
2007-10-151716.861723.091695.481717.14
2007-10-121737.281749.161723.781723.78
2007-10-111715.371747.721713.931739.73
2007-10-101744.991749.501721.471723.54
2007-10-091731.551742.881729.441732.31
2007-10-051730.271730.271715.181715.18
2007-10-041727.831746.491715.541728.32
2007-10-031719.341732.931709.881732.93
2007-10-021713.411733.311706.271712.23
2007-10-011697.881705.181677.901691.45
2007-09-281712.651714.571688.261692.95
2007-09-271674.261705.301673.031700.79
2007-09-261632.251658.841630.281655.62
2007-09-251640.401644.741619.021635.00
2007-09-211653.911658.821629.121633.89
2007-09-201652.061661.151642.741659.31
2007-09-191617.001659.751616.551646.38
2007-09-181638.641638.641598.131599.10
2007-09-141637.751644.951635.761640.39
2007-09-131658.691659.131626.941629.27
2007-09-121659.061683.021652.741659.13
2007-09-111620.561650.941614.801646.76
2007-09-101621.161622.041600.991613.51
2007-09-071633.791645.831628.811640.66
2007-09-061640.431646.991608.771646.45
2007-09-051698.331699.361653.791655.75
2007-09-041721.221722.261696.001701.51
2007-09-031730.281731.311702.921723.03
2007-08-311668.541720.761661.881720.76
2007-08-301647.521660.311643.641656.84
2007-08-291641.231642.511612.621630.43
2007-08-281662.781673.021651.571662.60
2007-08-271704.971708.571669.791674.04
2007-08-241697.821706.771679.781689.44
2007-08-231679.211694.921678.131694.92
2007-08-221674.521680.581659.771662.48
2007-08-211628.691688.781627.461677.67
2007-08-201663.731674.631618.241627.46
2007-08-171714.581714.961649.501649.50
2007-08-161711.401727.661666.111723.49
2007-08-151756.461759.751727.051727.44
2007-08-141772.651783.761766.941777.25
2007-08-131796.281800.391772.681776.28
2007-08-101783.621799.111765.111793.29
2007-08-091781.881806.251755.581804.86
2007-08-081798.531808.231765.801770.78
2007-08-071838.391838.391803.351810.03
2007-08-061813.951839.491804.291835.56
2007-08-031826.731841.991825.001835.77
2007-08-021813.811823.131794.591819.85
2007-08-011847.921848.971807.811808.95
2007-07-311860.061861.181840.501853.02
2007-07-301812.311851.521801.991849.77
2007-07-271845.401848.441811.571838.57
2007-07-261904.511909.191869.851871.14
2007-07-251907.281922.041882.871916.25
2007-07-241922.361925.871901.131920.21
2007-07-231950.261950.261916.611928.18
2007-07-201971.561977.101963.401965.98
2007-07-191974.501984.271970.341978.03
2007-07-181993.691995.751961.361966.58
2007-07-171997.242002.181985.541997.99
2007-07-131973.481989.251971.951989.20
2007-07-121965.171976.871942.361956.36
2007-07-111957.791965.961952.251960.97
2007-07-101976.471978.311964.421972.69
2007-07-091971.591982.581971.431980.76
2007-07-061982.081985.721962.551966.58
2007-07-051983.332010.141982.971991.80
2007-07-041979.581983.711973.071978.72
2007-07-031977.921977.921960.151969.89
2007-07-021989.991991.761975.921976.73
2007-06-291957.961989.161957.961982.58
2007-06-281944.091949.841934.301949.84
2007-06-271953.561954.891927.551931.01
2007-06-261943.961964.641939.211962.92
2007-06-251963.841972.381937.041938.29
2007-06-221991.531993.901969.161976.13
2007-06-212001.552003.321992.641997.86
2007-06-202023.742030.672010.582013.86
2007-06-192050.492050.492012.732016.26
2007-06-182041.732062.052037.492060.04
2007-06-152027.532031.072002.232021.64
2007-06-142031.912054.062021.372025.71
2007-06-132010.992015.841994.462005.54
2007-06-122056.522056.522013.192019.49
2007-06-112056.682069.952040.922047.70
2007-06-082068.612069.572024.282038.42
2007-06-072076.122086.242070.812080.39
2007-06-062096.372126.282094.142099.09
2007-06-052090.212102.112079.122090.04
2007-06-042051.962088.272045.062085.33
2007-06-012022.862050.922021.732043.25
2007-05-311975.922012.201973.772006.77
2007-05-301981.461992.211952.121966.45
2007-05-291948.561985.761948.561980.43
2007-05-281961.141963.251942.871944.40
2007-05-251984.991984.991941.461955.17
2007-05-242022.322024.001998.222002.34
2007-05-232000.662014.451994.792005.59
2007-05-221977.502005.521963.842000.26
2007-05-211967.371981.741957.821977.65
2007-05-181991.141991.961958.431964.74
2007-05-171970.781993.021969.511982.90
2007-05-161970.481971.521942.741968.75
2007-05-151990.751996.171976.871982.57
2007-05-142038.312041.872003.672003.67
2007-05-112056.342056.912006.672022.02
2007-05-102052.872072.222047.922061.17
2007-05-092032.522050.722030.802047.84
2007-05-082076.732079.432047.752053.75
2007-05-072063.402093.132057.352087.16
2007-05-022039.102045.012023.152043.43
2007-05-012063.732065.982026.022034.92
2007-04-272030.902059.732025.192059.73
2007-04-261997.732051.171996.332044.47
2007-04-251994.681998.841984.351989.17
2007-04-241986.192001.731977.141996.95
2007-04-232014.892018.451980.901990.46
2007-04-202016.052023.552001.022006.81
2007-04-192019.592024.091989.312015.56
2007-04-181995.112031.141994.952026.43
2007-04-172006.562014.601975.561985.17
2007-04-161983.202006.351982.811987.35
2007-04-131982.001999.031970.601972.59
2007-04-121983.561984.231965.341978.47
2007-04-112000.772015.161990.161995.43
2007-04-101978.811996.001975.811994.55
2007-04-091954.221986.931952.921986.38
2007-04-061947.921965.651928.671942.69
2007-04-051959.941962.381935.931941.83
2007-04-041938.801965.961938.801963.42
2007-04-031922.601939.611917.571928.95
2007-04-021982.891990.581917.921922.34
2007-03-301967.891979.561957.821971.73
2007-03-291950.231979.811937.451962.97
2007-03-281972.081988.641943.091957.27
2007-03-271977.851996.911962.501970.27
2007-03-261990.362000.751966.771986.38
2007-03-232005.562006.171982.111985.82
2007-03-222007.962022.221995.652000.21
2007-03-201954.941992.431951.771983.64
2007-03-191925.141949.601919.651941.03
2007-03-161966.511969.961930.401935.06
2007-03-152001.292001.291977.311979.42
2007-03-142007.552009.431968.391974.59
2007-03-132071.762072.082037.332038.06
2007-03-122049.182076.042041.292072.45
2007-03-092053.642053.642023.882030.51
2007-03-081986.692052.851982.292052.17
2007-03-071986.102006.681975.431987.69
2007-03-061919.321969.751918.811966.06
2007-03-051960.761962.731897.501902.78
2007-03-021999.062004.031974.881987.73
2007-03-012011.072011.071979.252000.20
2007-02-282053.472053.471985.282018.85
2007-02-272120.392121.082081.252089.12
2007-02-262111.202121.212104.052116.73
2007-02-232060.042104.612060.042099.44
2007-02-222069.862073.722045.562049.12
2007-02-212061.862068.342041.832056.81
2007-02-202077.352087.652058.082082.39
2007-02-192062.842091.362056.282082.10
2007-02-162055.902062.882047.052058.80
2007-02-152050.182065.372034.422063.03
2007-02-142039.772058.562036.382046.75
2007-02-131976.292028.351976.292028.35
2007-02-091947.931972.881941.071967.03
2007-02-081978.961987.961943.251958.23
2007-02-071974.521975.851947.161971.94
2007-02-061977.191979.561962.341971.02
2007-02-051994.521995.861964.501979.94
2007-02-021956.861996.561949.001987.47
2007-02-011931.651962.811931.651962.81
2007-01-311956.261956.261916.831920.69
2007-01-301951.731973.331950.561965.68
2007-01-291925.431946.441917.181944.48
2007-01-261919.771924.761910.811924.76
2007-01-251934.731944.311922.881923.38
2007-01-241918.051938.201918.051926.27
2007-01-231906.551917.211901.111906.38
2007-01-221922.551932.181917.811925.73
2007-01-191910.521920.601898.001918.56
2007-01-181890.181914.641886.251905.92
2007-01-171878.911897.201855.011891.69
2007-01-161879.651891.661877.431887.68
2007-01-151852.061890.181848.941884.36
2007-01-121826.531852.851820.811845.88
2007-01-111825.861837.411808.631814.02
2007-01-101840.541840.541807.071817.22
2007-01-091800.761842.701798.421839.80
2007-01-051831.331836.081801.561804.92
2007-01-041826.571836.691822.101834.63

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