業種別株価指数 倉庫運輸関連 日足 時系列データ (2013年)

業種別株価指数 倉庫運輸関連
 
 
始値 
高値 
安値 
終値 
2013-12-301551.501558.591541.561556.70
2013-12-271524.301544.101515.031544.10
2013-12-261493.431515.861490.641512.85
2013-12-251482.031486.711474.321484.41
2013-12-241503.101504.671485.541488.74
2013-12-201492.281502.251488.771498.42
2013-12-191508.791512.021491.931497.48
2013-12-181466.971494.951465.241494.95
2013-12-171465.421472.511461.421472.51
2013-12-161471.851476.971452.561453.39
2013-12-131469.311479.371461.201468.56
2013-12-121477.041483.561473.001481.88
2013-12-111493.271495.111475.731486.32
2013-12-101506.401507.081496.471505.51
2013-12-091503.631508.131495.661508.13
2013-12-061465.031482.601463.541481.20
2013-12-051495.571502.931465.631466.62
2013-12-041498.831508.961492.481495.63
2013-12-031512.011524.361511.741516.15
2013-12-021512.531515.721500.191509.27
2013-11-291511.891518.621499.361512.98
2013-11-281510.391518.661509.611518.27
2013-11-271497.901505.591494.911500.06
2013-11-261494.251512.521493.511508.33
2013-11-251495.581503.031485.291502.18
2013-11-221502.721507.021487.101489.77
2013-11-211480.151492.371478.201490.21
2013-11-201477.911481.181468.881474.93
2013-11-191480.141484.971472.611478.77
2013-11-181505.901505.901479.591486.61
2013-11-151461.691505.041459.291503.24
2013-11-141426.261456.681424.231444.67
2013-11-131418.061425.721409.911417.82
2013-11-121381.151425.391380.661422.89
2013-11-111373.501378.801362.841375.61
2013-11-081347.651367.431347.651361.99
2013-11-071378.251380.001360.481361.25
2013-11-061368.301391.311368.291377.44
2013-11-051385.481390.881367.151368.49
2013-11-011403.011406.561369.241376.56
2013-10-311424.721433.361395.131398.28
2013-10-301428.971435.361418.721433.21
2013-10-291419.411427.561412.211421.42
2013-10-281418.491425.651400.781425.65
2013-10-251437.161437.951402.891403.24
2013-10-241422.121439.411412.461439.41
2013-10-231467.511472.671429.821430.43
2013-10-221456.181462.091447.451459.06
2013-10-211437.791456.231437.791455.89
2013-10-181431.971441.421427.841438.52
2013-10-171440.731442.851423.141433.78
2013-10-161428.031428.111418.771427.36
2013-10-151435.081442.791425.091427.32
2013-10-111419.961439.581419.791433.08
2013-10-101397.531401.511391.941400.71
2013-10-091366.021391.391355.521391.20
2013-10-081349.751374.951349.151372.34
2013-10-071375.011375.531360.381361.25
2013-10-041372.861379.981359.341373.11
2013-10-031396.231400.661385.101385.10
2013-10-021434.741438.411395.961396.93
2013-10-011435.561441.501426.921431.62
2013-09-301446.931447.661433.891437.84
2013-09-271481.991483.991469.801472.95
2013-09-261447.701481.921426.691481.92
2013-09-251449.271459.631448.451454.43
2013-09-241456.881465.511445.781459.94
2013-09-201472.411473.811456.771470.65
2013-09-191458.941472.271442.761471.88
2013-09-181438.941459.401434.651444.77
2013-09-171445.121453.751430.791430.79
2013-09-131422.321440.661413.581439.85
2013-09-121419.041439.441419.041429.74
2013-09-111457.621459.471420.471424.92
2013-09-101409.001459.361408.711450.35
2013-09-091360.801398.411357.181398.41
2013-09-061357.901361.961332.461339.24
2013-09-051363.921364.351347.751353.90
2013-09-041343.561357.841335.031356.52
2013-09-031327.971353.361326.741353.28
2013-09-021279.541306.291276.911305.03
2013-08-301295.391299.251274.091276.88
2013-08-291292.241292.241279.321287.56
2013-08-281281.281293.921275.171288.06
2013-08-271312.691320.851305.451306.66
2013-08-261321.261324.381314.791317.63
2013-08-231311.791325.521311.701317.44
2013-08-221295.341300.481285.291294.60
2013-08-211309.971313.841296.461306.50
2013-08-201319.251328.821305.091305.09
2013-08-191327.801330.211318.611329.89
2013-08-161329.781334.641320.411323.50
2013-08-151348.191354.921336.541339.25
2013-08-141363.291365.171339.521361.71
2013-08-131338.981356.121338.131354.38
2013-08-121324.501335.251320.531327.57
2013-08-091350.301352.011331.201337.25
2013-08-081359.231387.101351.511351.56
2013-08-071403.231405.601367.581367.58
2013-08-061414.131426.831399.171426.83
2013-08-051409.241428.421401.661418.05
2013-08-021383.611416.931381.471416.93
2013-08-011356.981365.011349.291365.01
2013-07-311371.571371.761349.611356.50
2013-07-301350.671389.441350.671386.00
2013-07-291378.381388.681355.771355.77
2013-07-261426.211428.011403.961405.70
2013-07-251479.091480.581452.271452.81
2013-07-241470.741478.501464.061477.99
2013-07-231465.041485.331455.871482.79
2013-07-221486.471487.871458.601474.37
2013-07-191491.891493.501461.191467.47
2013-07-181467.151485.291463.061480.55
2013-07-171453.311475.611452.261471.76
2013-07-161456.521468.531456.521465.33
2013-07-121432.891458.801432.891445.35
2013-07-111417.211432.641413.821429.80
2013-07-101432.071435.631414.031422.34
2013-07-091417.541434.701416.091431.67
2013-07-081440.511445.561396.671396.67
2013-07-051416.551426.001412.841424.18
2013-07-041385.961409.391383.271407.60
2013-07-031380.671393.571372.451385.97
2013-07-021384.651389.691371.941386.90
2013-07-011354.951372.231336.171371.88
2013-06-281304.921351.351302.851348.95
2013-06-271249.661279.201237.361279.20
2013-06-261279.571282.831234.261235.07
2013-06-251273.061283.371244.761262.73
2013-06-241310.741313.711275.631277.49
2013-06-211254.841299.311243.261296.70
2013-06-201292.931293.511273.101278.36
2013-06-191302.281324.141289.941304.60
2013-06-181292.921308.611277.821282.75
2013-06-171239.331291.041239.331290.57
2013-06-141235.291272.391234.371251.69
2013-06-131255.411256.091211.261211.34
2013-06-121253.541285.271244.001278.71
2013-06-111298.971303.041268.911272.13
2013-06-101289.911317.461288.321306.48
2013-06-071252.731283.791234.771265.36
2013-06-061301.721303.921264.091272.57
2013-06-051353.001370.951313.641313.64
2013-06-041301.091357.771293.531357.01
2013-06-031332.851347.851309.701310.30
2013-05-311362.681369.471342.361345.60
2013-05-301400.161400.781345.161347.62
2013-05-291420.661442.601399.371427.66
2013-05-281403.621424.661389.281404.09
2013-05-271439.241439.871401.181419.25
2013-05-241487.721499.491425.641459.75
2013-05-231589.511591.371473.001473.00
2013-05-221576.241595.191567.211587.76
2013-05-211586.661586.661563.181567.77
2013-05-201593.121604.281580.631588.69
2013-05-171534.451574.831529.391570.03
2013-05-161549.471558.751522.981544.67
2013-05-151579.821580.311539.191543.60
2013-05-141571.891572.351557.561561.72
2013-05-131607.331607.381571.841580.01
2013-05-101596.151607.781584.331588.57
2013-05-091618.041618.681569.871571.17
2013-05-081610.421634.521609.681611.90
2013-05-071594.761612.901594.761606.95
2013-05-021581.781591.551555.181565.08
2013-05-011596.401599.191578.051590.21
2013-04-301591.991610.011588.461591.76
2013-04-261635.301635.601589.401589.78
2013-04-251590.121635.241588.251634.64
2013-04-241583.091590.071566.031581.39
2013-04-231586.651589.531572.191573.68
2013-04-221592.351597.621582.361586.87
2013-04-191554.831571.391544.701564.22
2013-04-181558.371570.741544.701547.68
2013-04-171562.481575.411557.581565.81
2013-04-161540.771570.171532.321553.17
2013-04-151569.611584.321565.801571.36
2013-04-121590.871603.921569.991578.80
2013-04-111628.071642.701585.941600.23
2013-04-101618.811631.871612.351621.61
2013-04-091666.251675.171618.841626.53
2013-04-081623.011664.931622.901657.95
2013-04-051555.521620.051553.951593.29
2013-04-041473.321528.671446.001528.67
2013-04-031470.321505.091466.471490.45
2013-04-021446.511477.851415.251461.27
2013-04-011516.941517.221457.211457.53
2013-03-291533.131535.831505.431529.73
2013-03-281552.011552.011519.991532.70
2013-03-271537.801556.511537.801551.78
2013-03-261505.941532.271505.591527.92
2013-03-251540.501544.621513.731527.18
2013-03-221552.831558.801525.911525.91
2013-03-211572.871582.811544.961564.98
2013-03-191554.231575.101549.691558.31
2013-03-181544.381553.911531.161531.16
2013-03-151567.441581.161560.851565.79
2013-03-141518.041550.541513.341548.80
2013-03-131474.181512.351472.341499.85
2013-03-121512.661520.051476.551476.99
2013-03-111475.491499.701471.081497.03
2013-03-081434.891455.061425.191452.98
2013-03-071459.561460.141424.731431.74
2013-03-061426.781449.521415.761449.52
2013-03-051454.531461.991409.321411.54
2013-03-041400.191446.771400.191433.08
2013-03-011327.531386.501323.821376.68
2013-02-281271.901331.811271.901323.58
2013-02-271262.921270.561252.781254.12
2013-02-261236.571266.431233.751252.64
2013-02-251241.551261.201241.551259.46
2013-02-221223.651228.901210.281224.90
2013-02-211243.071254.331227.771230.39
2013-02-201241.021250.671239.091247.94
2013-02-191219.931236.781219.931234.10
2013-02-181197.001228.591195.591225.75
2013-02-151192.641195.821171.081187.46
2013-02-141195.261208.811187.641199.20
2013-02-131211.401212.571189.821192.27
2013-02-121215.141233.781214.971217.89
2013-02-081214.081215.841194.221196.22
2013-02-071232.511241.471218.821223.29
2013-02-061199.731241.341199.731233.29
2013-02-051207.951208.971179.731179.73
2013-02-041221.381223.921207.201220.24
2013-02-011221.041227.111213.041217.57
2013-01-311202.241215.251192.241215.09
2013-01-301184.201209.901182.461209.22
2013-01-291158.361178.461157.831168.65
2013-01-281184.801185.431167.831167.83
2013-01-251164.121175.031163.741174.89
2013-01-241133.581150.461129.971150.23
2013-01-231149.631151.391139.431139.43
2013-01-221159.441168.861147.891158.16
2013-01-211179.161179.201160.421160.42
2013-01-181158.241175.371157.731175.37
2013-01-171159.071161.431127.651140.58
2013-01-161165.271168.261155.801157.89
2013-01-151163.851172.711160.521163.34
2013-01-111158.231161.051147.071151.12
2013-01-101149.261153.711143.531149.14
2013-01-091123.251149.741122.631145.24
2013-01-081135.151144.781125.231129.08
2013-01-071153.791154.081136.401138.63
2013-01-041137.231150.301132.431147.23

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