業種別株価指数 倉庫運輸関連 日足 時系列データ (2012年)

業種別株価指数 倉庫運輸関連
 
 
始値 
高値 
安値 
終値 
2012-12-281121.221121.221101.711115.35
2012-12-271112.911121.221108.851116.54
2012-12-261083.001097.441083.001097.44
2012-12-251073.521074.491066.441070.81
2012-12-211066.141071.611055.601059.94
2012-12-201053.031065.941052.061059.54
2012-12-191045.031060.401042.741060.40
2012-12-181036.021041.571034.291037.69
2012-12-171028.571033.101021.861030.96
2012-12-141006.661017.861004.931012.17
2012-12-13998.741008.20996.481006.33
2012-12-12995.27997.04989.27992.83
2012-12-11991.80992.99986.13992.84
2012-12-101003.821003.85990.70994.57
2012-12-07988.52996.26988.22993.85
2012-12-06981.10985.52979.63984.33
2012-12-05977.72980.19972.60975.02
2012-12-04975.35984.39973.12983.79
2012-12-03978.12980.00973.37978.24
2012-11-30979.06980.64972.66972.66
2012-11-29965.89973.77963.42971.40
2012-11-28973.28973.55962.95963.42
2012-11-27967.00976.11967.00973.67
2012-11-26971.66972.72966.39968.22
2012-11-22959.08963.35955.04959.64
2012-11-21960.60962.16946.38949.78
2012-11-20956.70960.07954.07954.66
2012-11-19950.85955.71949.22953.91
2012-11-16938.48942.53935.46941.07
2012-11-15930.07937.40930.07937.40
2012-11-14921.75928.63920.95927.92
2012-11-13925.13926.03917.00923.10
2012-11-12936.86939.22924.75924.75
2012-11-09937.88943.61936.71938.15
2012-11-08951.93954.04947.01949.27
2012-11-07963.30965.09954.39958.85
2012-11-06953.29957.55947.65957.25
2012-11-05951.45954.21948.84950.89
2012-11-02955.00959.01954.47956.25
2012-11-01947.80948.22938.34945.59
2012-10-31946.59953.74943.88946.38
2012-10-30949.14955.54944.88944.99
2012-10-29947.59950.97944.55950.57
2012-10-26955.66957.61944.74945.76
2012-10-25944.25953.69941.45953.69
2012-10-24938.21949.92938.21946.05
2012-10-23955.19955.83941.94945.15
2012-10-22936.96951.83936.25949.82
2012-10-19948.72954.34944.76950.94
2012-10-18940.79955.32940.79954.70
2012-10-17932.24942.05932.13937.42
2012-10-16921.54925.82919.63924.27
2012-10-15910.03918.33905.79917.97
2012-10-12902.94910.74902.94907.88
2012-10-11898.75904.80896.22898.25
2012-10-10908.33909.04901.26901.26
2012-10-09919.74924.21914.36914.36
2012-10-05915.57917.14911.15916.10
2012-10-04904.45916.07902.67912.62
2012-10-03917.04917.04902.27902.52
2012-10-02922.69926.11918.29920.01
2012-10-01933.69933.69922.40926.25
2012-09-28945.51945.80934.59941.92
2012-09-27934.02948.34933.17946.11
2012-09-26941.59947.19934.28936.41
2012-09-25941.04949.34938.84949.34
2012-09-24944.81946.76941.26946.26
2012-09-21948.48952.11944.86947.74
2012-09-20947.81949.85941.28946.78
2012-09-19945.86956.12943.72951.86
2012-09-18947.11948.49943.38945.72
2012-09-14937.42945.24936.66944.90
2012-09-13920.32929.16920.32928.83
2012-09-12906.54922.23906.11922.23
2012-09-11904.99907.06900.48903.78
2012-09-10910.91910.91905.62908.91
2012-09-07908.85912.68905.60909.44
2012-09-06899.20901.73893.98897.01
2012-09-05904.48907.76898.94898.94
2012-09-04913.08913.08902.83906.47
2012-09-03918.10922.04909.38915.01
2012-08-31915.08921.84915.08916.07
2012-08-30926.41928.04922.33922.33
2012-08-29930.97931.73927.25930.23
2012-08-28937.73938.01925.17927.10
2012-08-27942.58943.30932.81932.81
2012-08-24935.39935.77929.33932.90
2012-08-23936.72940.71931.45940.71
2012-08-22938.37939.60933.70939.60
2012-08-21945.84945.84939.96942.17
2012-08-20949.69952.23943.76945.90
2012-08-17947.31947.67941.44947.14
2012-08-16938.55944.69934.93944.69
2012-08-15938.08940.22929.11936.00
2012-08-14919.44937.77919.44936.57
2012-08-13918.52923.29917.90917.91
2012-08-10923.14925.25914.37918.74
2012-08-09916.57925.98915.00925.98
2012-08-08909.09919.28909.09913.47
2012-08-07894.89901.73892.92900.56
2012-08-06901.07905.19896.22896.93
2012-08-03904.30904.48891.61891.64
2012-08-02911.26919.89911.14912.81
2012-08-01904.30912.31902.51909.49
2012-07-31915.90919.43909.96910.02
2012-07-30910.78918.33907.98918.33
2012-07-27902.61907.45899.63903.62
2012-07-26890.13892.86882.81892.86
2012-07-25890.43893.72881.35885.14
2012-07-24902.68904.14891.85897.49
2012-07-23904.98905.99895.82895.82
2012-07-20920.02920.02905.26907.61
2012-07-19925.28929.96918.64920.54
2012-07-18927.05930.98916.87916.87
2012-07-17924.22928.55920.63922.69
2012-07-13925.08929.72921.36921.36
2012-07-12931.86936.89926.58928.31
2012-07-11930.57933.18924.36930.63
2012-07-10940.34944.86935.70935.70
2012-07-09936.05940.86934.66937.51
2012-07-06942.31947.83938.75940.98
2012-07-05937.33943.20937.33940.78
2012-07-04943.55946.67936.52936.52
2012-07-03934.40942.18933.07940.90
2012-07-02938.46939.49933.51935.37
2012-06-29921.93941.27916.89937.65
2012-06-28912.68923.83912.18923.17
2012-06-27896.81906.35893.08906.12
2012-06-26894.26900.02889.49892.79
2012-06-25913.03913.42899.60900.72
2012-06-22902.05910.53898.32907.35
2012-06-21907.87912.05905.12907.23
2012-06-20900.87903.53897.21903.43
2012-06-19892.32903.00892.32893.04
2012-06-18898.77902.74893.24895.07
2012-06-15892.21895.89883.47883.47
2012-06-14886.55892.99884.57888.06
2012-06-13896.18900.00890.79891.09
2012-06-12894.97896.94889.05896.94
2012-06-11904.82911.86901.90903.27
2012-06-08908.60908.65888.35892.36
2012-06-07903.09911.06900.58911.06
2012-06-06895.65900.90893.94899.22
2012-06-05878.29896.95873.13895.93
2012-06-04869.24875.03865.19875.03
2012-06-01884.28887.35880.98884.08
2012-05-31883.18892.70881.19891.92
2012-05-30892.12896.25882.89896.25
2012-05-29887.68896.17880.62894.11
2012-05-28894.72894.72880.96882.16
2012-05-25900.15900.15886.44892.08
2012-05-24883.41894.74883.41892.78
2012-05-23894.53894.53884.05885.66
2012-05-22896.61901.81890.98893.31
2012-05-21888.33898.43886.98889.02
2012-05-18890.44895.10885.74890.82
2012-05-17895.73905.91892.56901.92
2012-05-16908.64909.27892.52895.79
2012-05-15909.76913.73901.68911.63
2012-05-14922.52927.37916.28918.30
2012-05-11941.78944.50924.28924.28
2012-05-10941.55948.83937.66945.31
2012-05-09953.73954.27945.62947.93
2012-05-08960.55960.55952.76958.36
2012-05-07960.29961.09951.64959.17
2012-05-02972.80978.87969.16976.07
2012-05-01977.99977.99966.85967.32
2012-04-27981.59995.02978.45980.54
2012-04-26984.01988.61979.03980.32
2012-04-25979.16980.84975.30979.27
2012-04-24971.40972.17967.62969.26
2012-04-23979.58985.86975.52976.93
2012-04-20978.83982.11975.24977.93
2012-04-19982.84983.45976.19977.38
2012-04-18985.06993.43985.06990.95
2012-04-17977.99982.42973.55979.47
2012-04-16970.57979.42970.45976.72
2012-04-13984.62986.09977.73979.59
2012-04-12978.32978.63970.90974.73
2012-04-11971.43980.25966.31977.79
2012-04-10984.68986.66976.47979.98
2012-04-09986.26987.33981.49981.49
2012-04-06995.42999.30990.41998.62
2012-04-05991.48994.73986.11991.22
2012-04-041022.321022.32996.481000.07
2012-04-031036.271036.831021.011022.38
2012-04-021050.381050.381038.601040.07
2012-03-301044.081051.881038.241050.81
2012-03-291040.151045.121038.781040.94
2012-03-281046.211047.791039.081047.79
2012-03-271041.401059.281040.851059.28
2012-03-261043.921043.921028.341028.34
2012-03-231034.031046.771032.971043.01
2012-03-221037.911043.981036.841041.01
2012-03-211041.131045.091036.281036.47
2012-03-191048.521052.781041.741041.74
2012-03-161046.851051.561044.311045.60
2012-03-151046.371052.471040.181046.60
2012-03-141053.531058.351044.721044.72
2012-03-131044.761051.931037.301037.88
2012-03-121058.381059.051042.931042.93
2012-03-091045.871060.161040.701050.53
2012-03-081035.521035.971029.501033.26
2012-03-071017.261029.811017.241029.27
2012-03-061032.571037.601028.251033.22
2012-03-051039.621049.251031.031033.21
2012-03-021039.501050.481035.341045.43
2012-03-011019.871030.951017.601027.05
2012-02-291034.881041.411020.361021.50
2012-02-281014.541028.461010.341027.12
2012-02-271019.301022.481012.881015.76
2012-02-241024.501025.521013.031016.98
2012-02-231021.801027.671015.251025.33
2012-02-221002.501022.051001.561018.72
2012-02-21997.401001.22995.59998.27
2012-02-20999.221004.23994.18998.45
2012-02-17984.23991.97983.96988.83
2012-02-16981.26987.00972.54975.05
2012-02-15970.36985.84970.36984.10
2012-02-14956.66968.79956.38966.72
2012-02-13958.72961.51953.72958.40
2012-02-10961.68962.19956.00958.21
2012-02-09958.58959.35952.55956.45
2012-02-08959.84965.16959.55962.01
2012-02-07960.64966.28958.32962.29
2012-02-06961.11963.12957.68958.28
2012-02-03959.08960.77952.26952.26
2012-02-02961.06968.65958.89961.72
2012-02-01956.99966.28955.93962.25
2012-01-31957.17965.87957.17960.51
2012-01-30959.76959.76953.45956.03
2012-01-27962.35962.68953.44960.95
2012-01-26965.17965.69955.80958.66
2012-01-25935.84967.83933.92962.14
2012-01-24934.92936.58929.77930.09
2012-01-23930.39935.61929.90931.51
2012-01-20926.52934.35924.71933.54
2012-01-19916.49924.94914.59915.57
2012-01-18913.99922.98910.76915.84
2012-01-17911.31915.16907.33915.16
2012-01-16915.29915.29904.68908.98
2012-01-13914.82923.45914.64920.74
2012-01-12912.22912.22904.66906.74
2012-01-11916.75919.90913.62916.48
2012-01-10917.92920.03914.54914.98
2012-01-06920.84921.57905.70910.93
2012-01-05928.95928.95921.88924.06
2012-01-04935.02943.92930.80932.68

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