業種別株価指数 卸売業 日足 時系列データ (2009年)

業種別株価指数 卸売業
 
 
始値 
高値 
安値 
終値 
2009-12-30845.19850.39833.55833.55
2009-12-29837.63842.78835.60841.12
2009-12-28829.84838.39826.87834.50
2009-12-25835.23835.23825.56827.27
2009-12-24819.00834.48819.00833.48
2009-12-22806.18812.14802.92809.07
2009-12-21806.17806.92798.25798.56
2009-12-18808.75812.34798.12800.27
2009-12-17814.04826.04814.04816.08
2009-12-16815.64820.23806.79811.83
2009-12-15804.63811.49804.42807.69
2009-12-14817.88818.29802.17809.90
2009-12-11796.22812.17794.56811.75
2009-12-10792.66805.38781.70787.07
2009-12-09802.14802.14792.73797.48
2009-12-08804.78816.64803.85812.51
2009-12-07816.60823.85813.38814.84
2009-12-04804.59808.50797.21807.40
2009-12-03778.71799.80778.52798.38
2009-12-02760.16771.23756.19768.05
2009-12-01736.92760.29734.78760.29
2009-11-30727.13744.68726.49742.35
2009-11-27736.08736.29717.18718.25
2009-11-26738.99752.57738.99746.39
2009-11-25730.57744.27728.74744.27
2009-11-24738.93746.44734.72734.77
2009-11-20731.21740.26729.28737.41
2009-11-19744.97748.16732.11737.87
2009-11-18748.69748.69739.07744.23
2009-11-17761.89764.58751.05753.36
2009-11-16764.53768.52754.57755.90
2009-11-13767.42771.45760.84765.51
2009-11-12768.88776.39765.52767.77
2009-11-11767.96771.42765.34766.11
2009-11-10770.17778.39768.25768.77
2009-11-09759.95766.64755.05761.60
2009-11-06771.53771.95761.57761.91
2009-11-05765.21770.10761.82766.68
2009-11-04755.76769.15752.33764.18
2009-11-02769.60769.60752.98757.95
2009-10-30770.84782.85770.03779.53
2009-10-29764.02765.13750.19761.26
2009-10-28783.25787.94772.47774.48
2009-10-27803.89804.10781.64783.65
2009-10-26805.16815.54800.39813.29
2009-10-23818.81819.54807.40808.55
2009-10-22810.39816.02804.23816.02
2009-10-21798.37816.29797.52812.50
2009-10-20803.56809.86802.16805.44
2009-10-19790.09794.17779.18793.51
2009-10-16801.80802.94791.34794.17
2009-10-15789.00797.58789.00796.39
2009-10-14783.88785.46774.00779.57
2009-10-13781.88783.44777.30778.66
2009-10-09769.39775.03765.47774.05
2009-10-08757.68768.41751.91763.96
2009-10-07742.12760.89741.59759.81
2009-10-06731.88735.38724.18733.29
2009-10-05735.95737.00724.05725.54
2009-10-02748.57748.57736.74741.50
2009-10-01763.57769.03756.41759.07
2009-09-30758.76764.32755.76764.32
2009-09-29761.42765.83756.61763.77
2009-09-28772.23772.39751.47753.67
2009-09-25800.50800.50781.31782.12
2009-09-24808.16815.11804.25815.11
2009-09-18803.75811.03801.03808.28
2009-09-17800.11808.07799.68806.36
2009-09-16793.75802.84789.59790.23
2009-09-15791.12793.31785.54788.94
2009-09-14791.84793.79784.46788.09
2009-09-11804.84805.82794.95797.54
2009-09-10795.84804.72795.84802.95
2009-09-09793.52796.50785.72792.17
2009-09-08792.76793.20785.78787.45
2009-09-07786.40794.03784.64792.92
2009-09-04786.80788.27776.73778.14
2009-09-03775.23785.88773.78782.81
2009-09-02785.23785.23774.76779.25
2009-09-01794.30798.53788.70796.24
2009-08-31809.88820.14794.03798.98
2009-08-28807.14807.42798.06803.18
2009-08-27812.61812.61795.30803.79
2009-08-26818.70820.96812.94819.63
2009-08-25810.78819.61810.35814.85
2009-08-24805.15818.14805.15814.77
2009-08-21805.76806.03784.99793.42
2009-08-20799.08804.78794.16802.84
2009-08-19798.98801.83789.72790.75
2009-08-18791.78796.04784.89794.08
2009-08-17818.48818.48801.18801.77
2009-08-14813.11828.47813.11827.11
2009-08-13809.58811.06804.50808.56
2009-08-12810.90811.05801.63801.63
2009-08-11817.81822.46815.54819.83
2009-08-10820.73827.00818.19821.41
2009-08-07810.93811.05800.42810.99
2009-08-06807.12817.00806.94811.72
2009-08-05816.83819.49802.76803.61
2009-08-04799.95812.60799.95808.78
2009-08-03793.45793.45786.73789.33
2009-07-31781.67790.72776.61789.39
2009-07-30774.23775.91761.10773.17
2009-07-29772.18780.93771.40777.93
2009-07-28779.20780.89771.84779.26
2009-07-27782.92788.57774.06776.83
2009-07-24768.78777.62768.18774.40
2009-07-23761.57764.49753.94758.81
2009-07-22763.45766.52756.21762.23
2009-07-21741.46763.83741.46763.48
2009-07-17736.29737.13728.05730.50
2009-07-16718.43740.40718.34726.41
2009-07-15718.08722.27707.21707.21
2009-07-14703.31715.01702.57709.84
2009-07-13699.59716.51692.16692.92
2009-07-10715.20721.37705.24706.66
2009-07-09712.32724.35705.11709.70
2009-07-08723.75727.00717.48719.90
2009-07-07737.39738.77726.47733.31
2009-07-06743.46744.79731.56735.89
2009-07-03747.32750.80739.86750.59
2009-07-02764.99766.75756.79757.75
2009-07-01760.92767.08757.52759.13
2009-06-30762.18772.80761.95766.47
2009-06-29764.47769.88748.78752.07
2009-06-26775.66779.51764.41768.67
2009-06-25750.81772.25749.87766.04
2009-06-24740.55750.41735.60741.49
2009-06-23755.05755.18732.80735.29
2009-06-22767.79772.71756.35766.12
2009-06-19766.96781.40765.05772.58
2009-06-18773.98774.39751.03758.98
2009-06-17774.54794.24774.05782.24
2009-06-16810.27810.44780.38783.57
2009-06-15833.56833.56818.38822.50
2009-06-12831.28835.39823.65831.95
2009-06-11822.64827.99815.18824.41
2009-06-10797.17822.64795.98820.02
2009-06-09796.61803.95787.85788.19
2009-06-08805.63808.49798.65802.84
2009-06-05794.90804.54792.96797.04
2009-06-04782.41792.25779.81785.14
2009-06-03789.36798.50785.73790.58
2009-06-02801.42817.83785.10785.10
2009-06-01761.93795.89761.85790.57
2009-05-29754.56760.11752.23757.74
2009-05-28739.87751.03739.87749.33
2009-05-27749.56750.91742.39744.53
2009-05-26744.64744.64732.57740.12
2009-05-25742.20750.06740.38741.68
2009-05-22728.49740.60724.13736.53
2009-05-21740.30743.32732.84738.13
2009-05-20724.37747.22724.09740.13
2009-05-19705.01714.67704.93714.40
2009-05-18704.24704.48693.80694.85
2009-05-15706.29714.32705.87713.43
2009-05-14722.45722.93699.49703.53
2009-05-13730.57736.49719.24732.87
2009-05-12730.47731.82721.37721.37
2009-05-11727.68743.68727.66740.21
2009-05-08716.15722.71711.65719.51
2009-05-07695.53729.68695.32721.17
2009-05-01661.04688.09660.94684.69
2009-04-30644.23655.33643.81651.42
2009-04-28661.06662.84634.83635.92
2009-04-27669.21676.53658.92662.90
2009-04-24667.79675.75657.82662.30
2009-04-23667.74675.28653.86672.71
2009-04-22688.81691.77671.81674.50
2009-04-21705.58705.58674.17682.63
2009-04-20713.85718.22702.47715.67
2009-04-17712.45719.96707.69714.08
2009-04-16710.31723.00696.47702.16
2009-04-15694.33705.33688.78700.86
2009-04-14712.09717.05692.65701.68
2009-04-13684.02712.45684.02707.08
2009-04-10684.79691.62675.50683.88
2009-04-09663.25677.21663.12675.89
2009-04-08660.78661.12649.21654.37
2009-04-07667.56673.83660.99669.23
2009-04-06676.87687.40666.64667.80
2009-04-03660.43673.65660.09668.53
2009-04-02636.54652.66636.18651.94
2009-04-01613.14633.86612.58628.06
2009-03-31615.29622.73604.96607.03
2009-03-30653.46656.13621.75622.91
2009-03-27663.60666.31646.71650.67
2009-03-26646.71658.70644.15657.66
2009-03-25648.65659.01642.45655.76
2009-03-24633.87647.44633.33643.35
2009-03-23590.88627.15590.88625.36
2009-03-19588.28591.06581.45585.16
2009-03-18581.49588.99574.92581.06
2009-03-17569.26578.38566.13576.52
2009-03-16555.35567.15555.24563.16
2009-03-13542.08550.35542.03548.92
2009-03-12549.89549.91535.33537.06
2009-03-11551.56561.96550.61552.98
2009-03-10547.39549.75540.65543.35
2009-03-09559.30565.70550.88551.49
2009-03-06565.96565.96553.87555.45
2009-03-05562.52579.81562.32572.88
2009-03-04543.98557.19535.94555.34
2009-03-03558.59558.59544.74550.09
2009-03-02579.96579.97562.36566.10
2009-02-27574.84587.82569.72587.82
2009-02-26572.64584.91569.32572.83
2009-02-25572.03578.39566.20575.90
2009-02-24560.48564.41550.87564.41
2009-02-23573.45573.53559.34568.48
2009-02-20594.31596.18576.36580.55
2009-02-19592.74596.41587.34591.44
2009-02-18586.20591.33582.09589.00
2009-02-17598.29603.29592.29593.08
2009-02-16599.89606.97596.89601.99
2009-02-13604.23609.79593.42603.20
2009-02-12606.54608.12595.08601.23
2009-02-10627.16630.10612.39614.63
2009-02-09627.61635.78620.19622.00
2009-02-06633.90640.23615.68620.27
2009-02-05620.45635.23618.59626.55
2009-02-04599.69619.67599.65614.93
2009-02-03593.94614.17590.32594.73
2009-02-02588.98607.27588.12597.67
2009-01-30611.33612.99591.78596.53
2009-01-29613.75624.35607.51618.64
2009-01-28595.23614.20591.32607.91
2009-01-27572.71604.59572.40599.33
2009-01-26570.93574.73564.71565.25
2009-01-23570.02574.29565.64566.18
2009-01-22584.58586.34565.90575.68
2009-01-21582.07582.62574.61576.35
2009-01-20594.96595.34579.64590.01
2009-01-19599.35610.83599.21600.80
2009-01-16580.94593.71580.87592.59
2009-01-15582.90582.90570.68574.48
2009-01-14590.97597.47580.77591.01
2009-01-13619.94619.97584.20584.75
2009-01-09632.50636.97622.34627.12
2009-01-08644.47644.47623.44628.00
2009-01-07631.04661.65630.90653.77
2009-01-06635.87636.55622.73624.42
2009-01-05608.86634.43608.86629.61

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