業種別株価指数 小売業 日足 時系列データ (2008年)

業種別株価指数 小売業
 
 
始値 
高値 
安値 
終値 
2008-12-30557.91567.81556.09567.81
2008-12-29557.15560.27552.00558.98
2008-12-26554.18556.54550.91556.54
2008-12-25555.69556.96548.24552.91
2008-12-24557.35557.73550.08555.32
2008-12-22556.65562.60555.38559.08
2008-12-19567.50570.57558.32558.32
2008-12-18562.16572.09561.10570.38
2008-12-17563.18568.99550.70562.95
2008-12-16561.26561.93553.95557.35
2008-12-15554.11567.48553.13562.46
2008-12-12558.72563.32540.41549.67
2008-12-11560.37563.51557.20563.51
2008-12-10557.19566.57555.46563.46
2008-12-09561.33564.89551.91555.53
2008-12-08548.80564.11547.76559.72
2008-12-05540.83552.42539.67545.69
2008-12-04530.44540.14529.91536.67
2008-12-03504.26530.82503.99530.80
2008-12-02518.14518.14498.64498.64
2008-12-01523.52526.69518.29524.86
2008-11-28532.03532.25521.15526.44
2008-11-27529.41535.60529.25533.86
2008-11-26533.02534.82523.44526.42
2008-11-25537.82545.66523.33535.09
2008-11-21518.63533.77508.55532.36
2008-11-20547.20547.43523.90525.80
2008-11-19550.34553.55541.41553.55
2008-11-18555.01560.28546.62549.18
2008-11-17552.26572.72547.49559.19
2008-11-14567.98575.42551.53556.07
2008-11-13555.85567.50546.23559.89
2008-11-12561.76565.37553.67563.60
2008-11-11567.25573.48552.09566.33
2008-11-10550.99573.59550.99570.51
2008-11-07548.44559.92534.98544.31
2008-11-06567.36567.70549.86555.37
2008-11-05572.70578.11566.59575.16
2008-11-04537.06571.12537.05569.66
2008-10-31554.11554.24530.81530.81
2008-10-30531.50557.87530.64557.87
2008-10-29510.74531.24507.24531.24
2008-10-28471.73504.21464.60504.21
2008-10-27489.61508.74470.49472.20
2008-10-24526.97526.97489.61491.37
2008-10-23523.83531.22499.63531.22
2008-10-22553.14553.14530.95530.95
2008-10-21563.28575.52552.68559.10
2008-10-20538.53558.38535.99557.01
2008-10-17514.41533.46514.39533.46
2008-10-16533.12533.12501.98507.87
2008-10-15529.31543.57525.64542.28
2008-10-14483.78529.76483.76528.61
2008-10-10504.32504.33464.33476.70
2008-10-09530.85534.84510.39511.10
2008-10-08578.38578.38535.76537.55
2008-10-07601.22601.23584.97585.94
2008-10-06615.15620.00609.17609.84
2008-10-03609.20623.23608.41618.03
2008-10-02613.97619.34609.14610.06
2008-10-01612.62614.61603.86609.42
2008-09-30616.90616.92596.00606.55
2008-09-29624.55637.08624.55626.07
2008-09-26619.06621.26613.27620.25
2008-09-25616.08619.36611.75618.80
2008-09-24609.58621.42605.96621.42
2008-09-22620.38625.21612.74614.49
2008-09-19613.09620.65610.96615.34
2008-09-18607.75611.25596.57608.56
2008-09-17619.76621.66610.79615.75
2008-09-16618.51618.51602.24614.28
2008-09-12631.19634.20622.03627.73
2008-09-11619.61628.38618.79625.85
2008-09-10610.92626.79607.32624.35
2008-09-09622.48622.68611.22615.13
2008-09-08623.85632.81622.77626.49
2008-09-05623.88623.88614.40619.59
2008-09-04633.93637.84629.43632.08
2008-09-03627.46638.52627.34637.24
2008-09-02632.22638.00618.75622.32
2008-09-01641.48641.48631.36631.36
2008-08-29635.83649.40635.80648.78
2008-08-28632.15632.19626.82630.23
2008-08-27632.29633.16626.48629.34
2008-08-26640.88640.88629.14632.65
2008-08-25643.64653.36643.55649.55
2008-08-22642.71642.96634.01636.49
2008-08-21655.83655.93641.46642.02
2008-08-20645.63655.47643.62652.81
2008-08-19652.44652.44641.22646.82
2008-08-18650.58663.84647.49659.94
2008-08-15648.16653.07645.16652.65
2008-08-14652.89654.57647.52647.86
2008-08-13664.24664.33653.07656.72
2008-08-12670.36672.53664.88665.84
2008-08-11667.63671.56666.27670.18
2008-08-08658.23671.98656.30667.24
2008-08-07677.34677.67660.34662.93
2008-08-06675.78681.54672.87680.36
2008-08-05672.88676.97671.22671.66
2008-08-04661.32672.73661.16668.91
2008-08-01664.20667.04655.07657.48
2008-07-31658.26668.32658.26667.82
2008-07-30647.07660.11645.64656.22
2008-07-29643.83644.06633.32640.23
2008-07-28648.54654.33646.63647.21
2008-07-25651.51653.51643.81644.31
2008-07-24647.37657.41647.08656.77
2008-07-23639.30648.47638.81642.16
2008-07-22622.02635.00621.97635.00
2008-07-18628.93629.18613.57614.61
2008-07-17624.23625.23620.75624.36
2008-07-16614.80622.12614.80619.07
2008-07-15620.93620.93614.98618.13
2008-07-14623.45631.92623.07623.30
2008-07-11627.07628.47617.31624.01
2008-07-10615.19630.89615.19629.40
2008-07-09627.53628.74618.33618.69
2008-07-08632.08632.37619.93624.68
2008-07-07624.58635.81623.85635.55
2008-07-04628.19628.88620.35624.96
2008-07-03619.05629.22617.16626.87
2008-07-02629.11629.27619.63621.55
2008-07-01632.25638.42630.30632.27
2008-06-30638.64639.68631.27632.99
2008-06-27637.63640.65632.90637.83
2008-06-26641.93650.01639.09645.49
2008-06-25650.80650.80635.27641.02
2008-06-24649.18651.55644.61650.34
2008-06-23645.28651.83640.58650.19
2008-06-20665.60667.27651.24652.30
2008-06-19671.86672.76660.88662.87
2008-06-18677.98680.28673.21675.02
2008-06-17675.92681.22675.09677.45
2008-06-16669.89676.03663.02675.67
2008-06-13673.35674.39662.41665.18
2008-06-12676.71677.12668.96673.60
2008-06-11678.76685.84677.50684.78
2008-06-10685.70689.61672.00673.51
2008-06-09677.60685.44673.01679.72
2008-06-06691.26695.27686.85686.90
2008-06-05674.08687.13670.65684.17
2008-06-04663.72674.60663.72674.29
2008-06-03667.58667.82658.35659.83
2008-06-02669.08674.08663.17672.77
2008-05-30666.91671.11665.12668.15
2008-05-29648.20662.61648.10662.61
2008-05-28649.34650.48639.83643.97
2008-05-27643.78652.36643.78649.35
2008-05-26649.33649.42641.06641.51
2008-05-23658.38662.90653.94653.94
2008-05-22643.79654.30638.23653.85
2008-05-21658.46658.46642.00647.80
2008-05-20676.56676.68663.94665.48
2008-05-19684.21687.70677.58680.21
2008-05-16696.74698.12683.70684.06
2008-05-15691.62697.69690.89695.61
2008-05-14687.41690.32678.25688.84
2008-05-13680.58688.98679.86687.94
2008-05-12666.68678.15665.62676.92
2008-05-09683.07686.89667.01668.93
2008-05-08682.35683.84679.86681.02
2008-05-07681.69686.35680.84684.01
2008-05-02672.52678.94672.49678.54
2008-05-01673.59676.32665.06665.85
2008-04-30674.76678.11673.86675.45
2008-04-28672.57678.68671.19677.31
2008-04-25653.71672.44653.71671.03
2008-04-24654.20656.70649.41649.41
2008-04-23649.68660.67649.00653.70
2008-04-22656.01657.53651.52653.52
2008-04-21669.41671.20656.56659.54
2008-04-18657.76664.11653.64664.11
2008-04-17657.21660.71651.62654.61
2008-04-16652.06656.82650.07652.87
2008-04-15640.62653.52637.74649.96
2008-04-14639.71642.21633.91640.61
2008-04-11618.95645.33618.37645.33
2008-04-10619.43619.43610.25614.21
2008-04-09636.58638.33618.72623.67
2008-04-08654.46656.31635.74637.11
2008-04-07646.27657.70643.02654.64
2008-04-04647.71651.15644.31646.54
2008-04-03649.35649.60644.63647.94
2008-04-02637.84649.66637.59649.54
2008-04-01615.87631.70615.87630.34
2008-03-31614.47618.88608.63613.15
2008-03-28606.19618.77600.22616.01
2008-03-27598.10608.01598.10603.39
2008-03-26597.32599.60592.17599.60
2008-03-25594.57598.72588.32596.96
2008-03-24588.54592.99588.32588.38
2008-03-21570.32589.14570.32588.97
2008-03-19551.80566.42551.63566.07
2008-03-18530.04545.27530.04544.44
2008-03-17540.43541.82521.97530.79
2008-03-14554.59557.42545.13546.16
2008-03-13566.72568.87550.68555.93
2008-03-12579.91584.30569.63571.87
2008-03-11563.16574.06558.77572.64
2008-03-10579.39580.77569.34569.84
2008-03-07589.63589.63580.09581.60
2008-03-06589.57602.58589.50598.42
2008-03-05585.99590.54582.08584.51
2008-03-04600.40601.30585.25587.72
2008-03-03613.58613.58599.48599.48
2008-02-29622.68623.11613.81620.58
2008-02-28630.05630.85623.54628.78
2008-02-27628.66638.33628.66635.84
2008-02-26636.92637.04621.44622.04
2008-02-25627.98639.50627.71637.78
2008-02-22623.05625.86618.54625.46
2008-02-21617.11633.61616.27629.00
2008-02-20634.31634.31610.71611.78
2008-02-19635.27637.02632.43634.08
2008-02-18631.51640.11628.73631.30
2008-02-15624.64632.45619.32629.19
2008-02-14621.07632.81621.06631.36
2008-02-13626.90630.47612.40613.56
2008-02-12624.24625.07619.61622.20
2008-02-08622.61633.89621.33622.33
2008-02-07620.39625.33613.40624.63
2008-02-06638.68638.91619.71619.90
2008-02-05646.13649.04642.33647.34
2008-02-04647.10650.62643.26646.61
2008-02-01645.09645.39635.58639.22
2008-01-31639.67646.07629.74645.79
2008-01-30652.34652.75640.86645.83
2008-01-29644.11652.73639.76650.31
2008-01-28656.89658.90636.37636.37
2008-01-25638.04660.27637.79660.27
2008-01-24618.58630.40618.58630.04
2008-01-23621.30635.05611.80617.84
2008-01-22634.71634.71610.97612.29
2008-01-21663.74663.98643.44643.44
2008-01-18653.71670.57643.63669.79
2008-01-17657.31664.22648.03662.24
2008-01-16665.18666.67651.37655.15
2008-01-15683.49685.49670.63673.82
2008-01-11706.18706.18677.57682.30
2008-01-10713.65714.13706.91707.64
2008-01-09699.82713.59697.44713.40
2008-01-08709.96709.96699.58703.80
2008-01-07718.04719.70712.06713.19
2008-01-04745.65745.65722.59724.60

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