業種別株価指数 倉庫運輸関連 日足 時系列データ (2015年)

業種別株価指数 倉庫運輸関連
 
 
始値 
高値 
安値 
終値 
2015-12-301632.461632.761617.521623.89
2015-12-291610.531625.461599.941623.47
2015-12-281586.831619.991585.481611.28
2015-12-251593.631594.881576.971580.08
2015-12-241598.651605.421585.371585.52
2015-12-221579.291600.151575.411592.70
2015-12-211575.521585.351558.831580.50
2015-12-181620.581646.331592.401592.40
2015-12-171623.881637.241622.811628.52
2015-12-161601.591606.971596.901605.03
2015-12-151621.441623.821579.851579.85
2015-12-141599.191615.291591.301612.92
2015-12-111597.071632.151597.071631.81
2015-12-101623.961628.931607.811609.06
2015-12-091638.621643.331623.631628.54
2015-12-081649.031654.401635.971641.74
2015-12-071657.441667.221649.481650.15
2015-12-041652.141652.141637.141643.24
2015-12-031669.211675.121665.001674.61
2015-12-021679.381683.901668.821673.59
2015-12-011694.051701.041680.241684.85
2015-11-301674.681692.091658.991692.09
2015-11-271678.741684.771673.151677.99
2015-11-261671.371682.901670.161674.01
2015-11-251679.641680.481668.411671.18
2015-11-241684.801686.521673.041684.08
2015-11-201688.161689.691670.041681.28
2015-11-191671.691701.901671.691691.08
2015-11-181661.881667.991654.491656.93
2015-11-171665.421673.641662.691662.69
2015-11-161628.841651.531628.541647.65
2015-11-131663.801663.801644.341654.93
2015-11-121668.821680.381658.691678.64
2015-11-111659.121680.341656.991677.13
2015-11-101661.531675.171657.851666.63
2015-11-091637.581667.211636.271665.07
2015-11-061627.291639.791624.891638.60
2015-11-051604.231628.841599.681624.27
2015-11-041630.591630.591597.951600.61
2015-11-021632.901637.351601.981608.54
2015-10-301661.861665.961647.161661.45
2015-10-291658.921662.431642.621655.40
2015-10-281663.281663.281637.561645.31
2015-10-271687.641689.851657.671658.22
2015-10-261690.161696.721682.731691.35
2015-10-231670.251677.741663.041676.09
2015-10-221619.881640.331617.791635.22
2015-10-211595.091629.791595.091627.13
2015-10-201595.021602.361583.811596.08
2015-10-191590.071598.441573.371589.14
2015-10-161574.861605.701573.551585.27
2015-10-151543.291569.671539.611562.70
2015-10-141569.141569.141541.811545.27
2015-10-131569.421572.621560.301570.94
2015-10-091540.781577.311539.651577.31
2015-10-081542.611550.621521.731524.24
2015-10-071544.991545.531522.121542.84
2015-10-061534.891556.981534.641548.71
2015-10-051515.271517.441496.051512.08
2015-10-021515.621522.111503.441515.12
2015-10-011501.721536.181490.581526.85
2015-09-301496.881503.821487.621490.02
2015-09-291519.781519.781471.651478.88
2015-09-281533.261548.301520.651533.45
2015-09-251501.581520.711491.991520.71
2015-09-241516.661527.511497.371497.37
2015-09-181556.591563.491533.251533.25
2015-09-171559.051578.531559.051573.88
2015-09-161573.371573.371548.291555.57
2015-09-151567.421576.291556.591558.36
2015-09-141584.011594.721555.481556.12
2015-09-111547.901581.311547.851576.50
2015-09-101540.761571.321529.471569.29
2015-09-091501.201576.001501.201576.00
2015-09-081506.481507.421472.901472.90
2015-09-071483.111517.941472.681504.49
2015-09-041527.271527.791478.131487.83
2015-09-031534.721549.711514.681515.18
2015-09-021495.451552.531486.031519.88
2015-09-011572.031574.561514.261514.26
2015-08-311590.341593.141566.831577.70
2015-08-281604.151604.151582.591599.59
2015-08-271565.231576.611556.461566.15
2015-08-261500.861546.751500.861542.90
2015-08-251541.951574.671486.141490.83
2015-08-241625.511630.721577.501577.50
2015-08-211665.661666.511648.341653.36
2015-08-201709.411716.091700.431701.63
2015-08-191740.291743.721720.441721.69
2015-08-181753.971756.761739.811750.18
2015-08-171737.301752.281735.971751.50
2015-08-141736.201738.281724.991734.99
2015-08-131726.191745.531715.021744.15
2015-08-121731.621740.111719.301721.82
2015-08-111767.781769.051725.511729.73
2015-08-101757.551779.901753.071778.86
2015-08-071765.791767.311744.211757.41
2015-08-061787.581798.291780.011781.36
2015-08-051776.801787.811765.291778.10
2015-08-041770.691777.961756.361777.28
2015-08-031792.291795.541759.041767.46
2015-07-311789.671805.461786.081805.46
2015-07-301775.221786.891774.951780.35
2015-07-291756.381769.831744.951767.44
2015-07-281735.191757.431729.761747.54
2015-07-271755.391760.551740.531745.23
2015-07-241774.931789.581767.241769.76
2015-07-231786.461792.951780.831791.73
2015-07-221783.991798.371781.631781.63
2015-07-211797.051804.821794.311803.81
2015-07-171791.151795.361779.401785.02
2015-07-161787.191792.631775.501790.92
2015-07-151764.131785.021763.581784.49
2015-07-141748.411757.821745.411757.23
2015-07-131700.581732.071695.511720.93
2015-07-101679.011702.321679.011687.02
2015-07-091641.311674.231619.751671.73
2015-07-081711.031712.621668.461668.46
2015-07-071722.041734.001720.781726.29
2015-07-061720.361728.051700.551704.27
2015-07-031753.841757.191746.501750.29
2015-07-021757.901761.311751.931754.90
2015-07-011733.141744.821732.011742.66
2015-06-301735.371741.051719.641730.64
2015-06-291738.391745.401724.211724.21
2015-06-261755.171769.061742.281764.66
2015-06-251768.961769.201755.121755.12
2015-06-241762.061775.991757.981772.13
2015-06-231752.581755.951745.161755.71
2015-06-221729.111744.141729.111742.40
2015-06-191728.421736.201726.141732.50
2015-06-181732.341737.651717.671717.67
2015-06-171756.121757.281734.611736.27
2015-06-161767.941776.311761.031761.38
2015-06-151760.371772.501760.191771.06
2015-06-121785.631785.631767.821771.55
2015-06-111760.531780.341759.261780.34
2015-06-101776.011777.381752.021754.39
2015-06-091779.111791.161772.261773.79
2015-06-081786.961793.911782.231790.71
2015-06-051772.571782.861769.361780.67
2015-06-041788.381793.011772.871778.86
2015-06-031778.961793.601775.911793.16
2015-06-021792.821800.161789.051790.34
2015-06-011785.651795.861777.891792.73
2015-05-291790.821805.281787.851791.21
2015-05-281797.111805.551783.341787.71
2015-05-271781.371794.041780.491789.24
2015-05-261770.271791.981768.871786.34
2015-05-251767.831770.501755.371763.36
2015-05-221774.811774.811755.451765.79
2015-05-211773.111774.851764.441767.54
2015-05-201783.121788.341759.841772.49
2015-05-191778.001783.861767.341767.85
2015-05-181760.931775.441758.881775.44
2015-05-151742.291758.201738.901752.52
2015-05-141750.751750.751725.661727.35
2015-05-131753.221757.911741.601756.95
2015-05-121770.801770.801742.951755.30
2015-05-111768.071785.041764.991772.77
2015-05-081743.751749.851739.021740.95
2015-05-071754.671777.661736.251741.34
2015-05-011771.791778.621756.301763.97
2015-04-301812.941815.191783.921793.14
2015-04-281822.711829.391814.981817.84
2015-04-271811.581818.881803.701815.42
2015-04-241828.031829.331812.351812.35
2015-04-231822.401834.301822.161831.57
2015-04-221819.881832.491814.901817.47
2015-04-211798.281816.511792.591814.75
2015-04-201787.321807.981784.481792.86
2015-04-171802.901810.311791.971796.18
2015-04-161781.681800.611775.551800.07
2015-04-151795.771796.811781.571785.34
2015-04-141785.101794.661784.551793.47
2015-04-131809.001811.011785.641789.38
2015-04-101836.791836.791799.081803.15
2015-04-091832.101837.611821.751828.32
2015-04-081823.951834.311817.281820.66
2015-04-071811.291816.231802.661811.07
2015-04-061795.141798.261788.871795.57
2015-04-031807.301809.381794.241803.44
2015-04-021774.151812.811772.451798.72
2015-04-011743.921770.251740.541758.87
2015-03-311805.421808.471747.911747.91
2015-03-301787.151794.441777.901786.20
2015-03-271825.971829.441774.471788.03
2015-03-261851.221853.781812.731818.15
2015-03-251864.641869.971836.511858.16
2015-03-241876.291876.291848.221855.19
2015-03-231850.491872.581848.991872.52
2015-03-201834.521842.331821.161840.05
2015-03-191830.341834.561808.031826.13
2015-03-181802.801826.321801.321824.71
2015-03-171801.831811.241795.971807.10
2015-03-161801.091807.871791.611796.87
2015-03-131789.391804.371779.441801.26
2015-03-121762.391781.441762.391777.46
2015-03-111740.841758.471740.111754.73
2015-03-101764.451766.221739.931746.46
2015-03-091760.491760.491745.461748.98
2015-03-061769.041774.281764.511767.24
2015-03-051751.381763.361750.691762.25
2015-03-041760.351760.351736.471749.38
2015-03-031778.651779.211757.441769.20
2015-03-021775.951786.221771.031774.29
2015-02-271779.261780.081762.221767.24
2015-02-261756.051782.451754.311781.85
2015-02-251752.291757.951748.481755.99
2015-02-241752.581754.641744.941747.24
2015-02-231759.221761.261750.971758.10
2015-02-201740.331753.171734.271749.07
2015-02-191724.471741.521724.471737.93
2015-02-181731.971734.571719.331725.10
2015-02-171729.671737.711722.851726.75
2015-02-161730.961741.231726.421732.94
2015-02-131719.271721.851708.731716.64
2015-02-121715.671736.841712.561722.88
2015-02-101708.911708.911678.031687.55
2015-02-091732.941733.001704.991709.13
2015-02-061724.421727.071710.901711.49
2015-02-051725.911734.771697.311706.06
2015-02-041703.941738.681703.061734.07
2015-02-031714.951716.451674.321682.97
2015-02-021700.651709.981697.931701.98
2015-01-301733.111744.711717.701723.50
2015-01-291697.331727.701697.331710.28
2015-01-281680.291718.251679.611716.09
2015-01-271681.781695.081681.701695.08
2015-01-261644.771665.961644.771665.96
2015-01-231647.351653.541641.861653.54
2015-01-221635.281642.101622.911630.81
2015-01-211647.951655.041632.321636.43
2015-01-201617.661655.711617.661655.71
2015-01-191619.961619.961603.051615.20
2015-01-161599.091603.711580.891601.54
2015-01-151596.021629.581595.871628.69
2015-01-141601.001612.581592.131595.98
2015-01-131599.741614.571586.271614.57
2015-01-091629.831630.201609.391614.94
2015-01-081609.911625.261602.361618.24
2015-01-071582.121600.991582.111588.53
2015-01-061619.861619.861598.751598.75
2015-01-051645.621659.521631.761648.47

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