業種別株価指数 倉庫運輸関連 日足 時系列データ (2009年)

業種別株価指数 倉庫運輸関連
 
 
始値 
高値 
安値 
終値 
2009-12-301056.151061.761052.171054.56
2009-12-291047.201054.211044.771052.79
2009-12-281033.731052.881033.731050.25
2009-12-251040.161040.161030.101034.56
2009-12-241041.171044.971035.681038.49
2009-12-221040.061042.601033.221037.10
2009-12-211037.801044.331036.181039.20
2009-12-181016.381034.301015.641033.02
2009-12-171033.731034.481023.521023.52
2009-12-161029.451042.061026.011035.46
2009-12-151012.101024.631009.331024.31
2009-12-141025.481025.631012.081020.37
2009-12-111018.211024.421012.421022.45
2009-12-101017.251023.401006.351011.17
2009-12-091011.901017.461008.181012.62
2009-12-081021.791025.951014.121016.20
2009-12-071021.181035.041021.181030.52
2009-12-041021.651022.161007.151014.52
2009-12-03998.401020.57997.071020.57
2009-12-02997.74997.78986.89991.89
2009-12-01977.69999.93976.65998.84
2009-11-30962.78980.91958.28980.91
2009-11-27967.56967.83958.35959.81
2009-11-26963.19970.63957.58968.70
2009-11-25972.66972.70959.74965.38
2009-11-24979.01979.24960.20965.66
2009-11-20974.17979.50971.50979.27
2009-11-19986.27986.42975.28981.40
2009-11-18986.87989.97981.06984.82
2009-11-17994.80996.25987.88990.99
2009-11-16994.92997.09990.04994.48
2009-11-13992.97996.16989.52994.12
2009-11-121004.051007.04994.01994.84
2009-11-111001.061011.161001.011002.79
2009-11-10998.781008.66996.50997.97
2009-11-09987.33989.44980.71989.27
2009-11-06995.42995.42978.09988.15
2009-11-05997.55999.76985.67989.49
2009-11-041000.601000.60991.281000.32
2009-11-021006.601006.60993.861002.59
2009-10-301020.531022.181009.491016.19
2009-10-291022.981022.981011.161014.50
2009-10-281025.141033.801024.571033.63
2009-10-271037.561040.791024.741030.00
2009-10-261036.801056.481034.751047.59
2009-10-231046.591046.621033.671035.75
2009-10-221039.131039.131022.741036.25
2009-10-211037.481046.221035.991043.85
2009-10-201034.691039.301033.161037.57
2009-10-191012.201026.981005.751026.98
2009-10-161022.141024.621015.881022.25
2009-10-151019.641024.991014.331019.36
2009-10-141018.891021.971010.001014.11
2009-10-131024.131030.891017.201017.20
2009-10-091022.101022.171007.641017.19
2009-10-081030.081030.081016.041018.43
2009-10-071031.881034.061022.361031.05
2009-10-061054.151054.741028.291038.27
2009-10-051062.701063.021047.631055.60
2009-10-021065.011068.121044.301066.11
2009-10-011079.151082.391072.771078.68
2009-09-301082.911089.421073.321084.81
2009-09-291084.131089.211074.141089.21
2009-09-281061.171077.761056.631077.76
2009-09-251089.731091.891059.931068.66
2009-09-241074.761093.451073.971090.85
2009-09-181076.311077.271055.191066.98
2009-09-171087.761094.811078.571089.52
2009-09-161100.731104.351079.511080.32
2009-09-151105.691105.721092.901097.62
2009-09-141113.501115.361088.941097.16
2009-09-111131.301131.301111.451119.96
2009-09-101113.331131.781113.211127.18
2009-09-091107.881114.331104.371107.91
2009-09-081107.321109.771101.701107.21
2009-09-071110.341111.401101.531101.53
2009-09-041110.151111.641100.031101.84
2009-09-031112.341120.631105.811110.17
2009-09-021134.521134.521109.821110.59
2009-09-011156.321156.321144.351148.38
2009-08-311156.751182.081153.491161.35
2009-08-281146.691154.781144.641153.62
2009-08-271162.111165.451140.851145.85
2009-08-261154.181172.041150.221168.64
2009-08-251148.681155.701146.981150.48
2009-08-241135.621157.821135.621151.31
2009-08-211135.631135.631109.701121.52
2009-08-201113.021130.441109.231128.36
2009-08-191122.861122.861109.731111.39
2009-08-181106.891126.771106.891124.57
2009-08-171141.911144.651115.551116.58
2009-08-141136.491147.271136.491141.83
2009-08-131142.641150.661135.261138.25
2009-08-121138.581139.881134.211135.57
2009-08-111140.691151.631140.691147.23
2009-08-101133.881143.201133.071136.61
2009-08-071130.391130.851107.871122.00
2009-08-061141.091144.401128.971131.39
2009-08-051145.661154.961136.481139.15
2009-08-041121.131143.491121.131139.57
2009-08-031131.421131.851116.181118.28
2009-07-311112.101129.391112.101128.21
2009-07-301110.841113.241096.571099.59
2009-07-291113.531118.861107.491111.84
2009-07-281114.961116.071108.861113.13
2009-07-271103.671118.691103.671110.06
2009-07-241095.761097.471083.891094.82
2009-07-231085.601099.921083.251083.88
2009-07-221087.441091.491075.371089.52
2009-07-211088.641100.571082.301089.12
2009-07-171070.411077.831067.341074.40
2009-07-161061.951072.961055.081059.31
2009-07-151057.131060.541048.161049.73
2009-07-141044.691052.671037.061052.67
2009-07-131065.611072.351036.701036.70
2009-07-101058.991072.251052.751072.03
2009-07-091060.441068.931058.551059.55
2009-07-081077.421079.891063.991063.99
2009-07-071080.811092.271080.011086.08
2009-07-061090.991090.991071.551078.73
2009-07-031097.141097.141078.541086.92
2009-07-021125.441127.561111.041111.04
2009-07-011117.731126.091108.831114.21
2009-06-301113.741125.691112.381124.02
2009-06-291123.881124.281095.831099.67
2009-06-261106.541132.261104.531126.99
2009-06-251089.581113.311087.201105.18
2009-06-241086.851099.851076.951092.02
2009-06-231103.141103.211084.451091.44
2009-06-221077.231125.411077.231115.96
2009-06-191060.911074.841060.911072.88
2009-06-181055.971058.581041.551051.66
2009-06-171049.691063.661049.691060.12
2009-06-161068.411068.411043.371050.45
2009-06-151071.481091.141064.231086.59
2009-06-121049.221079.561049.221074.76
2009-06-111057.811058.831044.101049.63
2009-06-101038.201055.801035.501055.80
2009-06-091036.901039.391029.461033.17
2009-06-081040.081041.221032.581033.01
2009-06-051047.701054.261032.041032.04
2009-06-041042.851044.331032.071035.96
2009-06-031047.481057.021042.331048.64
2009-06-021066.541066.541047.671051.13
2009-06-011046.721066.341044.371061.23
2009-05-291029.051043.381021.101041.80
2009-05-281031.711042.271025.551032.21
2009-05-271028.251046.471028.021044.06
2009-05-261005.511022.751003.001022.49
2009-05-25995.091003.63990.52998.35
2009-05-22984.10991.11981.56990.18
2009-05-21993.69998.23987.92993.77
2009-05-201007.031008.16988.45994.08
2009-05-19990.221002.75990.221000.09
2009-05-181003.971004.13977.21978.27
2009-05-15980.891014.43980.891013.70
2009-05-14981.95983.43966.66973.13
2009-05-13988.29995.15984.24992.95
2009-05-12985.26996.06985.26992.99
2009-05-11997.851004.11987.39995.71
2009-05-08978.36995.83975.86995.83
2009-05-07936.58985.75936.36983.82
2009-05-01940.75941.07916.79924.14
2009-04-30919.68952.55919.40948.78
2009-04-28928.29939.84906.92907.92
2009-04-27948.35952.66923.96928.58
2009-04-24953.37953.47941.46944.53
2009-04-23951.29953.10936.40948.77
2009-04-22962.66962.66942.98946.58
2009-04-21974.91974.91947.88961.29
2009-04-20990.27994.33975.10979.08
2009-04-17998.861013.83992.59994.50
2009-04-16997.101021.05991.43996.86
2009-04-15977.80991.56972.05989.86
2009-04-14990.21991.60969.09984.06
2009-04-13995.101005.49991.44996.35
2009-04-10992.411001.00985.34997.06
2009-04-09968.14988.06965.13984.89
2009-04-08988.67988.96962.82973.51
2009-04-07984.46994.44974.18992.88
2009-04-061000.611001.64976.56981.73
2009-04-03999.041002.20982.47990.49
2009-04-02992.001002.38984.57997.40
2009-04-01986.94990.78968.65980.24
2009-03-31986.411001.36977.75991.93
2009-03-301009.391021.68989.92990.75
2009-03-271031.001032.441010.341010.34
2009-03-261023.381031.101011.161028.90
2009-03-251020.171026.131007.641022.36
2009-03-24978.811014.65978.521012.00
2009-03-23941.94965.81941.94965.81
2009-03-19934.86951.60934.15937.99
2009-03-18936.31943.02916.79924.22
2009-03-17936.45949.16927.89943.27
2009-03-16920.45942.85919.73938.10
2009-03-13882.06906.62882.06906.62
2009-03-12893.36893.36880.16884.12
2009-03-11901.33913.86900.58902.56
2009-03-10895.13897.65881.61888.69
2009-03-09905.46908.02883.11891.05
2009-03-06921.12921.12903.42903.48
2009-03-05917.41937.85914.63930.46
2009-03-04893.03915.03888.21910.08
2009-03-03892.28904.33881.04897.03
2009-03-02905.10906.01892.71904.28
2009-02-27901.21925.44900.31917.08
2009-02-26892.12905.55892.02897.27
2009-02-25912.99913.44884.57890.15
2009-02-24890.06901.45883.55901.45
2009-02-23899.11902.56886.38902.45
2009-02-20926.90934.17906.19910.11
2009-02-19939.59941.39928.35928.90
2009-02-18919.63936.65915.58933.05
2009-02-17947.19948.54930.01930.75
2009-02-16944.40959.50942.51957.43
2009-02-13941.12945.05929.15940.22
2009-02-12945.57947.11931.38939.80
2009-02-10950.48963.58945.73955.36
2009-02-09993.62996.45945.50945.65
2009-02-06993.181004.13982.69987.02
2009-02-05990.82998.90982.00983.03
2009-02-04975.36993.72969.66992.06
2009-02-03989.86997.28974.41975.18
2009-02-021003.451003.75987.51991.33
2009-01-301023.411024.02998.201014.11
2009-01-291039.461042.131018.251030.76
2009-01-281044.281050.991019.091034.88
2009-01-271004.051051.661004.051042.98
2009-01-26993.331004.01993.33994.04
2009-01-231046.881046.88996.64998.62
2009-01-221039.011055.311028.581054.12
2009-01-211021.341035.821017.801030.66
2009-01-201051.351052.931025.491031.61
2009-01-191048.871055.941039.561048.70
2009-01-161043.941050.501031.161044.88
2009-01-151056.121057.571036.451042.11
2009-01-141075.541079.711066.951070.19
2009-01-131100.291100.291066.921066.92
2009-01-091124.931133.331109.491111.48
2009-01-081157.001158.581114.651116.40
2009-01-071183.661192.751162.891165.29
2009-01-061198.631199.171173.111177.57
2009-01-051182.181199.081182.181193.06

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