業種別株価指数 小売業 日足 時系列データ (2009年)

業種別株価指数 小売業
 
 
始値 
高値 
安値 
終値 
2009-12-30500.59500.99494.80494.80
2009-12-29493.35498.92492.77498.83
2009-12-28486.85493.09486.49491.75
2009-12-25485.71486.24483.58485.73
2009-12-24481.57485.93480.81485.30
2009-12-22480.16480.98477.66480.13
2009-12-21478.97480.57478.95478.95
2009-12-18476.72477.74473.70476.65
2009-12-17481.15482.04479.59479.59
2009-12-16477.48483.99477.15478.89
2009-12-15474.04475.12473.02473.79
2009-12-14480.07480.14473.71475.50
2009-12-11480.03481.14476.19481.14
2009-12-10485.92487.66477.13478.55
2009-12-09485.37488.39484.45484.45
2009-12-08488.20490.67486.45487.40
2009-12-07494.29495.64488.16489.51
2009-12-04494.86494.93488.70491.65
2009-12-03490.23495.32489.83495.32
2009-12-02487.77489.87486.51488.18
2009-12-01475.49488.56474.74488.29
2009-11-30468.97475.74466.95475.74
2009-11-27468.15473.21465.50466.67
2009-11-26466.99474.50465.86471.49
2009-11-25472.01472.24467.91469.26
2009-11-24479.48480.16470.24471.99
2009-11-20476.67478.20473.28478.20
2009-11-19486.11486.11477.27479.67
2009-11-18488.54492.85486.06487.20
2009-11-17491.65492.76485.75487.14
2009-11-16488.47491.78487.71491.56
2009-11-13485.53488.67484.49487.88
2009-11-12492.55493.35485.22485.33
2009-11-11496.98497.23491.40492.03
2009-11-10496.40498.90494.76496.01
2009-11-09498.91498.91494.32494.74
2009-11-06504.32504.35497.25498.28
2009-11-05505.63506.30500.48501.51
2009-11-04504.28506.32501.68505.72
2009-11-02502.72506.51500.19506.40
2009-10-30507.98509.92505.11506.83
2009-10-29506.65506.77503.10503.76
2009-10-28512.03513.86510.18511.14
2009-10-27516.94517.13510.99512.32
2009-10-26515.48519.37513.54518.69
2009-10-23520.08520.26515.19515.77
2009-10-22519.18520.18514.86518.28
2009-10-21522.18523.63520.31521.34
2009-10-20523.65525.53522.15524.50
2009-10-19521.35523.25518.86522.63
2009-10-16519.63523.23519.32522.93
2009-10-15517.60520.89517.12520.04
2009-10-14512.59517.16511.91513.64
2009-10-13517.29518.32512.48512.48
2009-10-09511.27515.14507.92514.68
2009-10-08510.68510.68506.97508.49
2009-10-07510.88511.61505.87511.61
2009-10-06520.59520.59509.46511.23
2009-10-05514.63524.20514.32519.20
2009-10-02520.42520.42513.38514.05
2009-10-01528.05529.01524.52526.10
2009-09-30521.33527.58520.32527.58
2009-09-29526.34526.55519.64521.46
2009-09-28520.40527.68520.40525.25
2009-09-25527.61527.61517.57522.87
2009-09-24524.78531.48523.57531.48
2009-09-18522.23523.90517.29522.06
2009-09-17524.19526.08520.52524.58
2009-09-16528.39528.84520.00520.17
2009-09-15526.77529.20525.13527.03
2009-09-14528.06528.31521.97525.58
2009-09-11532.79532.96527.86529.19
2009-09-10528.01532.52528.01531.54
2009-09-09522.58524.84520.99524.67
2009-09-08522.49523.98520.20523.13
2009-09-07526.00526.03519.99521.83
2009-09-04530.36530.36521.04523.85
2009-09-03526.86532.31526.54530.93
2009-09-02534.64534.64524.62529.23
2009-09-01540.18544.11538.21541.45
2009-08-31541.24548.94538.48542.56
2009-08-28540.24540.35534.94538.22
2009-08-27538.18540.09534.14538.63
2009-08-26537.82542.26534.75541.18
2009-08-25542.10542.39537.55539.74
2009-08-24536.69543.86536.69542.64
2009-08-21528.47531.95525.11531.27
2009-08-20520.74530.75519.66529.34
2009-08-19522.48525.03520.75521.07
2009-08-18520.00525.23519.91523.07
2009-08-17529.97529.97521.17521.56
2009-08-14531.54534.42531.09531.95
2009-08-13534.01535.39531.28531.45
2009-08-12536.55542.63534.61534.61
2009-08-11529.34541.73529.34539.87
2009-08-10530.42530.79526.43528.42
2009-08-07526.95526.95520.81525.85
2009-08-06527.97529.86526.19527.58
2009-08-05534.31535.42527.57527.57
2009-08-04530.57534.22530.57533.41
2009-08-03530.33532.25526.35527.78
2009-07-31524.93527.50523.77527.45
2009-07-30522.29522.29516.50520.22
2009-07-29522.78524.74520.77521.77
2009-07-28521.64524.32520.76524.12
2009-07-27518.90523.47518.34519.97
2009-07-24519.53519.53511.81515.87
2009-07-23518.77522.07515.18515.66
2009-07-22513.11521.70512.53518.75
2009-07-21506.76510.72505.68510.54
2009-07-17494.47503.14494.22501.04
2009-07-16500.26501.80489.83490.85
2009-07-15495.99499.63492.49497.31
2009-07-14495.43497.19490.59495.37
2009-07-13501.33504.17490.15490.15
2009-07-10502.01505.21498.62504.57
2009-07-09503.07504.17498.78500.11
2009-07-08511.99512.74505.61506.32
2009-07-07512.88517.19512.88514.74
2009-07-06513.37515.01511.64512.51
2009-07-03522.54522.54512.21517.48
2009-07-02530.77530.77526.90527.11
2009-07-01524.64534.19524.24528.42
2009-06-30524.90528.04523.45525.53
2009-06-29520.37527.28519.84521.11
2009-06-26512.98519.86511.94519.31
2009-06-25509.66515.21505.99511.49
2009-06-24514.46514.46505.98508.02
2009-06-23517.66518.76511.68515.67
2009-06-22522.17527.50520.87523.68
2009-06-19524.22525.36518.75520.28
2009-06-18518.96524.61517.76521.56
2009-06-17514.53523.83514.28521.09
2009-06-16523.15523.93513.86514.09
2009-06-15521.70529.75520.59528.53
2009-06-12507.77523.57507.71520.74
2009-06-11508.11508.11503.92504.22
2009-06-10503.03508.52501.84508.52
2009-06-09498.52499.45496.73499.28
2009-06-08503.09504.17500.36501.21
2009-06-05499.85500.78498.32500.78
2009-06-04494.88498.47494.34497.12
2009-06-03495.25498.23495.15495.89
2009-06-02499.08499.08494.43494.85
2009-06-01492.73495.74490.23495.09
2009-05-29493.91493.91487.90492.08
2009-05-28493.97500.23493.51495.79
2009-05-27503.63504.90495.24496.84
2009-05-26496.09502.15494.13501.04
2009-05-25489.77497.98489.71494.27
2009-05-22481.66490.21481.33489.46
2009-05-21490.18490.54483.82485.98
2009-05-20493.52495.99492.76493.48
2009-05-19489.50493.29487.46488.59
2009-05-18493.09493.57483.56483.56
2009-05-15488.44497.29488.16496.32
2009-05-14490.49491.02483.18485.65
2009-05-13488.74497.06487.61495.94
2009-05-12486.54490.06484.62486.40
2009-05-11484.36487.06481.37487.05
2009-05-08473.17481.47472.57481.47
2009-05-07468.77474.77467.68471.00
2009-05-01463.72465.24459.04463.03
2009-04-30458.99465.91458.99462.71
2009-04-28457.43465.12454.52454.52
2009-04-27463.48463.88456.70459.69
2009-04-24466.65466.94458.87459.06
2009-04-23462.52469.90460.75468.81
2009-04-22464.17465.05459.47461.55
2009-04-21454.15466.50449.71463.18
2009-04-20465.02465.05458.05460.10
2009-04-17467.66470.13461.10464.42
2009-04-16467.21474.65461.35463.24
2009-04-15458.78464.01457.34462.92
2009-04-14460.75461.23454.69457.00
2009-04-13462.26464.28458.02460.97
2009-04-10478.95478.95460.28463.89
2009-04-09463.22475.10460.96474.05
2009-04-08455.64462.56455.51461.73
2009-04-07457.00458.70453.73456.12
2009-04-06463.29464.62453.77456.37
2009-04-03471.40471.48456.56458.82
2009-04-02460.87469.75456.79467.88
2009-04-01450.75457.46447.96455.58
2009-03-31454.00461.09444.15445.96
2009-03-30470.33472.93453.45453.45
2009-03-27474.69481.56469.40469.40
2009-03-26463.06472.14458.28471.57
2009-03-25456.28462.99451.64462.43
2009-03-24442.09455.35442.03454.72
2009-03-23421.87435.75421.87435.75
2009-03-19426.19426.46417.68420.80
2009-03-18431.90431.96421.66426.11
2009-03-17422.15431.60417.63428.31
2009-03-16410.48421.24410.48419.05
2009-03-13401.73407.20401.31405.80
2009-03-12410.18410.90399.46399.60
2009-03-11408.33415.72408.08411.95
2009-03-10409.49410.62402.21403.13
2009-03-09414.71418.26408.17410.60
2009-03-06420.35420.85412.38412.38
2009-03-05424.09431.69421.11425.67
2009-03-04413.17423.76411.19422.24
2009-03-03413.74423.85411.01416.46
2009-03-02427.72427.86417.38419.72
2009-02-27420.03434.01419.22433.59
2009-02-26417.02421.24415.19418.24
2009-02-25425.45428.12412.03418.53
2009-02-24423.94423.94413.19422.58
2009-02-23433.01436.88427.44433.60
2009-02-20450.99451.36436.67438.61
2009-02-19457.16459.50452.53453.49
2009-02-18456.58459.96453.92457.65
2009-02-17460.71463.35458.43460.57
2009-02-16465.69470.00462.55463.92
2009-02-13461.61471.92461.12465.89
2009-02-12454.32460.34449.11457.67
2009-02-10459.26464.48456.00459.16
2009-02-09474.60475.78454.00454.05
2009-02-06479.41481.02469.99471.54
2009-02-05485.93486.15476.20477.19
2009-02-04488.40488.64482.53487.07
2009-02-03487.40498.57487.04488.56
2009-02-02489.97490.25482.00487.62
2009-01-30492.07492.49487.57492.38
2009-01-29501.41501.88491.84496.91
2009-01-28503.05505.20495.65497.87
2009-01-27497.87506.42496.77504.61
2009-01-26492.16498.95491.75493.17
2009-01-23501.04501.14491.77491.77
2009-01-22496.51504.75490.59504.75
2009-01-21487.28497.07483.46492.53
2009-01-20498.79499.85491.19493.53
2009-01-19510.88511.34498.58500.92
2009-01-16497.36508.42495.87507.30
2009-01-15502.32502.32493.50493.78
2009-01-14514.14514.14507.78508.88
2009-01-13523.84524.02513.31515.33
2009-01-09527.22530.15524.26525.82
2009-01-08523.14531.44522.05523.66
2009-01-07543.21543.22521.61522.65
2009-01-06562.38562.38543.92545.20
2009-01-05575.39575.67559.84562.02

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