業種別株価指数 倉庫運輸関連 日足 時系列データ (2008年)

業種別株価指数 倉庫運輸関連
 
 
始値 
高値 
安値 
終値 
2008-12-301169.841180.081166.741176.60
2008-12-291143.831164.831140.371162.17
2008-12-261130.231139.111122.261138.02
2008-12-251108.251119.081106.051118.17
2008-12-241127.851127.851105.151114.29
2008-12-221109.961147.081108.251134.63
2008-12-191119.171128.631111.341112.26
2008-12-181112.261133.581110.651116.03
2008-12-171116.741124.801093.711119.28
2008-12-161129.701130.141101.561103.73
2008-12-151101.901149.381101.901141.55
2008-12-121133.191133.251073.611086.59
2008-12-111140.771145.931119.471143.82
2008-12-101140.341163.041139.241151.84
2008-12-091116.261135.791115.621133.26
2008-12-081085.971117.321084.931103.44
2008-12-051075.171089.141072.181073.47
2008-12-041065.351085.471061.951069.64
2008-12-031047.691068.311042.531068.31
2008-12-021061.911062.181026.911037.10
2008-12-011108.091108.141077.411078.65
2008-11-281106.091115.771098.601106.02
2008-11-271098.491111.261088.441105.59
2008-11-261086.841110.981083.321099.35
2008-11-251046.331080.041046.331080.04
2008-11-211012.041037.24986.311033.17
2008-11-201039.911043.781022.831025.70
2008-11-191040.211052.961033.471048.76
2008-11-181044.191046.961032.151036.69
2008-11-171025.991073.301012.401041.87
2008-11-141027.001054.461024.841033.92
2008-11-131027.591029.761001.681013.05
2008-11-121040.761059.421018.501041.10
2008-11-111083.821089.121049.501053.87
2008-11-101032.531094.901032.531090.98
2008-11-071008.411044.96984.721023.07
2008-11-061084.671085.151019.861021.54
2008-11-051085.991101.511077.881098.90
2008-11-041070.501098.691061.931076.86
2008-10-311091.071106.941053.081067.19
2008-10-301034.351088.271033.681082.86
2008-10-29938.211029.07938.211029.07
2008-10-28881.59935.48870.28931.45
2008-10-27936.02946.50877.09878.39
2008-10-24995.21995.21942.98946.79
2008-10-231011.171011.81955.80992.36
2008-10-221067.111067.111024.401024.40
2008-10-211076.541094.101060.101079.94
2008-10-201007.461068.931005.301062.98
2008-10-17973.941003.66973.41998.15
2008-10-161019.791022.25944.19960.00
2008-10-151015.741045.441008.151041.18
2008-10-14957.731031.33957.731025.63
2008-10-101005.001009.32931.72943.39
2008-10-091027.541041.891010.341016.03
2008-10-081112.121112.121011.801019.64
2008-10-071134.021139.351099.631120.08
2008-10-061185.391189.061142.611146.42
2008-10-031217.051218.951186.431190.00
2008-10-021238.511249.431223.741225.10
2008-10-011246.911252.501223.711228.11
2008-09-301233.131242.511205.001235.05
2008-09-291253.551270.011247.191250.91
2008-09-261267.731276.181240.451252.41
2008-09-251268.861275.101258.021271.55
2008-09-241271.331279.801253.941277.91
2008-09-221269.921282.541266.461280.24
2008-09-191253.101274.691252.861260.95
2008-09-181228.181250.681206.821244.18
2008-09-171255.811275.531230.311242.51
2008-09-161284.551284.551237.081247.61
2008-09-121287.791303.051286.611302.78
2008-09-111278.561286.761269.251278.24
2008-09-101244.351296.701236.171290.82
2008-09-091272.141272.141252.121258.43
2008-09-081245.671281.381245.671277.92
2008-09-051244.921248.331229.891236.57
2008-09-041265.311265.531246.861256.81
2008-09-031237.101264.571235.321262.41
2008-09-021230.401257.091217.791220.45
2008-09-011269.541269.541240.381240.91
2008-08-291256.721277.581255.911277.58
2008-08-281251.561253.351235.531241.05
2008-08-271256.751258.641243.601246.83
2008-08-261260.411260.681247.611258.36
2008-08-251252.561269.111252.051267.00
2008-08-221251.761251.761233.581237.71
2008-08-211261.121261.891246.071252.03
2008-08-201242.911256.191242.401253.56
2008-08-191272.891272.891240.601250.02
2008-08-181264.991303.831264.921286.87
2008-08-151247.821260.421244.171260.42
2008-08-141240.321250.251238.841241.07
2008-08-131259.421262.181236.031236.53
2008-08-121273.101276.621263.681265.80
2008-08-111279.371283.321276.551279.51
2008-08-081287.031287.951265.561273.38
2008-08-071336.361336.361285.361289.47
2008-08-061320.261339.741315.861330.37
2008-08-051314.871328.111305.991311.56
2008-08-041313.651320.081305.541313.78
2008-08-011326.891331.311299.271307.78
2008-07-311330.481338.071325.241331.18
2008-07-301290.161321.261289.841320.25
2008-07-291283.191284.301267.411279.66
2008-07-281310.451316.741293.411298.43
2008-07-251314.631321.581304.551306.52
2008-07-241292.561327.511291.311327.51
2008-07-231275.401286.631271.551280.75
2008-07-221246.751273.951245.701271.32
2008-07-181248.681257.161233.111236.55
2008-07-171230.681252.601230.681246.12
2008-07-161205.091223.081204.921222.10
2008-07-151226.571227.151206.231209.38
2008-07-141227.081245.851222.171225.49
2008-07-111232.341243.181219.641231.42
2008-07-101234.051243.351229.361233.42
2008-07-091246.841263.111240.981241.60
2008-07-081253.831256.681225.621231.17
2008-07-071256.091259.911240.841254.33
2008-07-041261.611261.611244.921256.53
2008-07-031255.581261.921244.541258.61
2008-07-021300.871301.931264.941267.38
2008-07-011304.851311.061297.991302.97
2008-06-301292.031305.931290.951296.35
2008-06-271285.331292.621272.021292.62
2008-06-261306.451318.491299.121303.36
2008-06-251292.941308.551276.941307.53
2008-06-241274.081286.331272.701285.71
2008-06-231268.891289.351261.871276.31
2008-06-201302.261303.841277.761280.68
2008-06-191319.031319.031291.161293.60
2008-06-181325.121334.591322.331323.10
2008-06-171323.501328.251317.211326.10
2008-06-161307.981331.641300.211325.19
2008-06-131314.131316.021289.231298.22
2008-06-121320.521320.521300.301312.02
2008-06-111351.731351.731325.361336.08
2008-06-101371.521375.321342.241349.17
2008-06-091368.251369.551352.711359.03
2008-06-061392.561400.821386.291387.78
2008-06-051365.561379.811356.301377.08
2008-06-041361.661365.031352.991359.46
2008-06-031366.591367.761348.571357.43
2008-06-021381.821384.931357.701377.44
2008-05-301371.061387.071370.801378.33
2008-05-291343.211375.561343.211367.14
2008-05-281359.621361.391326.131328.65
2008-05-271344.571371.001344.571364.43
2008-05-261354.761358.661339.351340.67
2008-05-231375.841380.471362.861362.86
2008-05-221360.571378.131339.481376.56
2008-05-211390.541392.911367.131374.44
2008-05-201424.081426.951404.311404.31
2008-05-191420.951437.221418.191426.63
2008-05-161409.481433.761408.851419.75
2008-05-151364.631407.161364.631394.04
2008-05-141327.011355.581317.761355.58
2008-05-131311.921319.031297.711318.12
2008-05-121307.481317.101285.401313.47
2008-05-091355.831356.901314.271316.38
2008-05-081355.721361.061352.161354.56
2008-05-071361.161366.501354.251364.51
2008-05-021336.591347.391335.831343.04
2008-05-011338.741341.041316.881320.18
2008-04-301352.261355.911341.801345.20
2008-04-281352.791362.841338.631351.51
2008-04-251324.041349.551324.031340.01
2008-04-241328.461342.681318.331318.74
2008-04-231314.691329.891313.871327.74
2008-04-221340.401340.431321.681325.31
2008-04-211374.041376.871341.911345.05
2008-04-181359.901360.951341.781356.56
2008-04-171360.671371.681342.731349.82
2008-04-161336.721355.291335.651348.54
2008-04-151319.051328.591309.821324.04
2008-04-141329.061329.201302.291310.62
2008-04-111320.991347.261319.951344.27
2008-04-101339.171339.171311.681314.26
2008-04-091360.011375.301317.031330.65
2008-04-081360.421366.621349.221350.82
2008-04-071335.201353.661328.561349.39
2008-04-041344.321344.431321.351326.89
2008-04-031329.861353.331320.801353.29
2008-04-021304.661339.161304.661331.02
2008-04-011279.571301.971279.571292.71
2008-03-311299.051303.671265.971286.03
2008-03-281291.071313.141272.181301.87
2008-03-271273.811286.581268.171282.00
2008-03-261258.851269.791253.771268.23
2008-03-251267.851271.611256.761267.93
2008-03-241252.771269.601250.931250.93
2008-03-211213.901252.901213.901251.79
2008-03-191179.961211.791179.961200.10
2008-03-181152.351167.661148.401161.33
2008-03-171176.261177.481143.161148.90
2008-03-141227.651232.021187.201191.85
2008-03-131255.441262.741222.941228.63
2008-03-121263.041289.021262.061264.50
2008-03-111219.351246.841218.681245.79
2008-03-101242.231249.981229.611229.79
2008-03-071259.181259.471237.781250.81
2008-03-061262.601282.751261.781276.23
2008-03-051267.731274.071258.281258.92
2008-03-041283.981286.741265.181270.92
2008-03-031301.691301.691273.351281.61
2008-02-291323.861323.861299.231315.59
2008-02-281339.231339.231323.791333.02
2008-02-271328.501359.111325.851350.02
2008-02-261356.211356.241310.121310.12
2008-02-251326.411353.951322.971349.78
2008-02-221330.941334.831308.451320.59
2008-02-211332.381356.161332.011347.54
2008-02-201375.521375.521325.861325.86
2008-02-191403.281405.771386.561389.41
2008-02-181409.191426.141388.491389.31
2008-02-151396.051424.751387.771416.12
2008-02-141375.811409.761375.811407.07
2008-02-131377.421389.061353.871356.32
2008-02-121345.081366.961334.831361.15
2008-02-081354.071366.001349.571353.42
2008-02-071347.391362.601331.081360.93
2008-02-061390.401391.191346.291346.73
2008-02-051402.331412.821398.051409.11
2008-02-041385.771409.631385.771405.97
2008-02-011379.391399.221352.021373.11
2008-01-311328.561382.621320.171380.16
2008-01-301350.181359.621324.851333.63
2008-01-291320.891344.661317.831344.66
2008-01-281321.591327.501304.151304.90
2008-01-251296.461326.681296.461326.68
2008-01-241274.401285.451269.051280.30
2008-01-231253.711279.491248.511267.52
2008-01-221283.871283.871237.191237.19
2008-01-211325.421325.431303.881304.34
2008-01-181300.631341.261273.751339.62
2008-01-171298.661322.201294.451320.36
2008-01-161319.871320.681275.431287.20
2008-01-151366.751369.031334.381335.62
2008-01-111383.011388.481360.961363.64
2008-01-101388.551390.461372.271377.08
2008-01-091361.981391.881347.531389.39
2008-01-081367.271383.481366.421378.73
2008-01-071386.821386.931364.891372.83
2008-01-041450.151457.771396.941402.97

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