業種別株価指数 小売業 日足 時系列データ (2007年)

業種別株価指数 小売業
 
 
始値 
高値 
安値 
終値 
2007-12-28753.85754.27746.95749.26
2007-12-27761.75761.82754.36758.12
2007-12-26759.72761.68752.37761.68
2007-12-25761.49765.77755.06757.53
2007-12-21747.86754.41745.25752.74
2007-12-20750.83752.22746.79746.79
2007-12-19747.25755.77746.34746.34
2007-12-18737.67752.93734.66748.13
2007-12-17758.61758.61743.01743.56
2007-12-14760.93769.23760.50763.71
2007-12-13775.10775.15762.40762.40
2007-12-12772.48778.71766.80776.18
2007-12-11785.10788.34778.90781.86
2007-12-10778.17780.37775.58779.95
2007-12-07778.91785.52775.06776.39
2007-12-06771.40777.87770.77775.70
2007-12-05747.53764.29745.86764.29
2007-12-04751.16752.47743.47744.61
2007-12-03744.80753.04744.37751.78
2007-11-30734.21741.80733.08739.01
2007-11-29729.93735.02728.81733.13
2007-11-28726.62728.93717.32721.32
2007-11-27713.09725.31704.07724.93
2007-11-26713.46723.70712.66720.00
2007-11-22707.54715.78704.74713.52
2007-11-21713.32719.04710.60712.64
2007-11-20705.85713.10701.16712.27
2007-11-19713.07718.92710.90713.40
2007-11-16724.88724.98713.07715.51
2007-11-15732.07737.24729.71730.41
2007-11-14721.00730.42718.48728.98
2007-11-13706.05716.90703.58711.99
2007-11-12711.58712.56702.55708.97
2007-11-09725.03731.21719.75720.44
2007-11-08731.20731.37720.78726.09
2007-11-07748.81751.24739.47740.29
2007-11-06739.69748.87739.69745.37
2007-11-05748.18750.16742.33743.58
2007-11-02752.42753.32745.51747.36
2007-11-01752.46760.17752.19759.68
2007-10-31740.62750.71739.25750.71
2007-10-30735.47740.68733.72740.04
2007-10-29731.78738.55731.35736.63
2007-10-26724.56730.06722.90730.06
2007-10-25722.33727.08718.54721.44
2007-10-24722.77726.07720.16722.85
2007-10-23718.49726.03715.70722.04
2007-10-22715.03717.50702.60715.61
2007-10-19725.99726.74722.25724.86
2007-10-18728.52732.92726.48731.20
2007-10-17741.51741.51727.11730.74
2007-10-16760.99761.09743.59745.17
2007-10-15772.32774.90763.44766.29
2007-10-12769.74774.55767.91767.91
2007-10-11761.23776.08760.52769.74
2007-10-10753.02764.62752.45761.79
2007-10-09741.27749.36741.23745.51
2007-10-05733.57744.21733.57740.17
2007-10-04739.49739.97729.99734.03
2007-10-03739.94745.57735.62745.57
2007-10-02739.98742.45738.29739.76
2007-10-01728.71734.46726.00731.66
2007-09-28738.22739.09727.11729.11
2007-09-27716.22737.99716.22735.02
2007-09-26701.60713.35701.60710.32
2007-09-25695.88698.82689.08696.83
2007-09-21703.96704.35691.99695.07
2007-09-20716.87716.95705.53707.92
2007-09-19704.97718.78704.97717.72
2007-09-18712.71713.00696.10697.21
2007-09-14714.64717.68711.90714.56
2007-09-13716.08716.98711.32712.60
2007-09-12725.69725.69708.98713.03
2007-09-11719.68724.78713.09722.26
2007-09-10724.58724.58716.71718.33
2007-09-07731.05734.42727.71732.89
2007-09-06734.74736.89724.39736.77
2007-09-05751.31751.98740.27741.35
2007-09-04746.28751.47743.67750.83
2007-09-03745.20747.38743.47747.35
2007-08-31739.45743.12733.24743.12
2007-08-30748.22749.40736.66739.73
2007-08-29742.36742.36734.17741.60
2007-08-28752.19752.82747.97751.85
2007-08-27766.53768.07755.84759.21
2007-08-24765.57766.50758.78763.65
2007-08-23760.33768.55760.33766.92
2007-08-22759.75760.56753.89754.92
2007-08-21757.44763.03753.26760.46
2007-08-20752.62760.96752.62754.83
2007-08-17753.41755.89742.39742.59
2007-08-16758.94759.57744.76758.75
2007-08-15774.82775.11765.95766.68
2007-08-14782.07782.07776.69781.28
2007-08-13794.42794.65778.24781.17
2007-08-10797.24804.11793.42798.74
2007-08-09796.14812.62796.03805.35
2007-08-08777.39790.24776.98787.38
2007-08-07782.24782.24774.64775.88
2007-08-06778.70780.50776.12779.28
2007-08-03792.98792.98782.38786.91
2007-08-02791.77795.18783.79791.77
2007-08-01802.32802.87789.79789.79
2007-07-31805.98806.73801.93805.88
2007-07-30799.92806.32794.83805.62
2007-07-27807.60809.94799.46805.53
2007-07-26831.44831.44816.74817.01
2007-07-25828.95834.17825.53832.75
2007-07-24823.70833.50820.26832.31
2007-07-23830.65831.29824.05825.33
2007-07-20843.90843.90833.69834.59
2007-07-19842.76846.83842.45844.49
2007-07-18853.32853.32838.03840.16
2007-07-17866.64866.71854.74856.53
2007-07-13872.77873.19867.73868.44
2007-07-12871.29872.74863.45865.67
2007-07-11868.70869.77864.45867.69
2007-07-10874.27878.09873.43876.50
2007-07-09876.92878.59873.04873.23
2007-07-06877.75877.75869.53873.59
2007-07-05877.61885.91877.61882.00
2007-07-04875.95879.89874.79874.99
2007-07-03876.50876.74871.21873.86
2007-07-02876.12876.56872.14875.04
2007-06-29867.39876.57867.03875.86
2007-06-28850.89863.71850.29862.50
2007-06-27844.58849.49842.84846.68
2007-06-26847.37848.12841.59845.79
2007-06-25853.31855.77846.94847.68
2007-06-22854.52857.07851.09854.31
2007-06-21853.58860.18852.70858.15
2007-06-20855.79859.76853.06856.44
2007-06-19859.42859.42854.87856.24
2007-06-18858.16862.34857.32860.80
2007-06-15846.01853.42846.00852.40
2007-06-14837.99842.82835.22842.13
2007-06-13828.22835.87827.55834.67
2007-06-12833.56835.07830.01831.56
2007-06-11835.69836.46831.17833.21
2007-06-08836.87836.87826.94832.51
2007-06-07832.67842.33832.43842.16
2007-06-06839.56841.49834.97835.66
2007-06-05841.57842.56835.96840.56
2007-06-04851.34851.34840.11841.89
2007-06-01850.01851.06846.11847.61
2007-05-31851.52853.87848.51849.56
2007-05-30846.96849.80843.21848.22
2007-05-29839.87849.96839.10848.03
2007-05-28846.89846.89839.95842.03
2007-05-25846.41846.41839.17844.96
2007-05-24854.78854.88845.93852.36
2007-05-23854.62860.14854.29858.59
2007-05-22838.30852.25837.87850.44
2007-05-21835.72838.45831.34837.87
2007-05-18840.64842.77831.06834.07
2007-05-17841.49846.13838.12839.22
2007-05-16841.39843.52838.49840.31
2007-05-15842.10843.78838.71839.84
2007-05-14847.07848.29843.13844.22
2007-05-11842.23845.19838.62844.77
2007-05-10854.21854.21844.68846.36
2007-05-09851.93854.40849.80853.56
2007-05-08852.65855.66850.96854.86
2007-05-07846.76851.65845.88850.81
2007-05-02837.51841.17831.93839.59
2007-05-01845.90845.90833.65836.51
2007-04-27848.36851.84838.84844.40
2007-04-26843.05851.03842.07849.15
2007-04-25840.69841.48835.64837.89
2007-04-24839.71843.28837.13842.15
2007-04-23848.55852.53837.70841.89
2007-04-20846.64847.22841.34844.01
2007-04-19854.13854.13842.84847.32
2007-04-18855.05858.03852.53857.51
2007-04-17864.76867.91851.22856.03
2007-04-16857.09866.01857.09861.90
2007-04-13867.38867.52847.98850.21
2007-04-12868.84869.05861.65866.89
2007-04-11871.80876.60869.02873.10
2007-04-10868.33873.21865.19870.51
2007-04-09866.59874.83866.51872.71
2007-04-06875.58876.03863.28863.98
2007-04-05882.40883.51877.54880.00
2007-04-04871.92883.70871.50883.70
2007-04-03865.28866.25853.42863.69
2007-04-02875.21877.53860.40862.03
2007-03-30868.29874.35867.08871.67
2007-03-29860.07866.42853.34863.26
2007-03-28863.09872.23859.13862.33
2007-03-27867.65870.07861.10863.88
2007-03-26871.39872.05864.79870.90
2007-03-23869.20871.28862.86866.94
2007-03-22859.79864.27859.46861.78
2007-03-20845.98851.97845.41850.04
2007-03-19838.63840.71834.83838.90
2007-03-16847.84849.32840.34840.71
2007-03-15853.20854.33844.63851.17
2007-03-14863.14863.14847.90849.10
2007-03-13881.28881.83872.17873.15
2007-03-12888.10888.10877.83881.53
2007-03-09876.46886.97872.66885.50
2007-03-08862.46875.28858.07875.15
2007-03-07874.09877.22864.91865.63
2007-03-06856.52866.54853.61865.77
2007-03-05876.75876.75856.98858.77
2007-03-02882.96890.42879.88886.82
2007-03-01892.30892.91877.75886.08
2007-02-28901.61901.61873.58896.13
2007-02-27919.69919.85911.05915.73
2007-02-26932.47933.46919.17921.39
2007-02-23928.28932.36925.59930.97
2007-02-22930.96936.19928.52930.00
2007-02-21922.84929.25922.60927.17
2007-02-20920.73924.03917.19922.34
2007-02-19912.00927.02911.90918.28
2007-02-16903.85907.46897.64906.88
2007-02-15880.28908.26879.70906.69
2007-02-14875.29876.85873.77873.77
2007-02-13872.83875.02870.32874.42
2007-02-09873.26877.96868.86875.96
2007-02-08877.97884.29873.32873.44
2007-02-07884.80884.80870.15872.58
2007-02-06887.30889.78884.35884.41
2007-02-05892.96893.33882.48884.17
2007-02-02891.61893.51890.00890.47
2007-02-01886.63891.97885.46890.67
2007-01-31897.10897.10881.25884.39
2007-01-30894.55898.96894.28895.63
2007-01-29884.78891.92884.65891.09
2007-01-26889.57890.32884.28889.65
2007-01-25905.36906.58891.28892.08
2007-01-24904.41905.34901.21902.70
2007-01-23898.28901.63896.27900.42
2007-01-22900.42902.79895.90901.66
2007-01-19899.71900.44893.48899.19
2007-01-18896.21901.73895.27898.70
2007-01-17892.09898.96883.36895.75
2007-01-16892.32894.00887.78891.66
2007-01-15891.57896.69891.07894.78
2007-01-12892.15892.21882.86888.19
2007-01-11900.96901.51883.34888.86
2007-01-10912.71913.33893.41899.76
2007-01-09905.80915.60903.29914.01
2007-01-05908.22912.44905.03907.59
2007-01-04897.52908.70897.14907.66

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