業種別株価指数 小売業 日足 時系列データ (2013年)

業種別株価指数 小売業
 
 
始値 
高値 
安値 
終値 
2013-12-30869.22869.78864.94868.94
2013-12-27856.36865.19854.14865.19
2013-12-26846.94853.54846.87853.26
2013-12-25836.33843.89836.04843.89
2013-12-24841.46843.76833.85836.00
2013-12-20837.62841.17834.58841.17
2013-12-19834.75841.06834.48839.77
2013-12-18817.05826.61817.05826.61
2013-12-17812.97819.53812.97816.51
2013-12-16818.45818.67807.49807.49
2013-12-13814.40821.93810.30814.99
2013-12-12815.84817.30811.95816.55
2013-12-11818.25821.26814.02819.17
2013-12-10819.84822.29817.65821.69
2013-12-09819.54820.64816.06820.64
2013-12-06807.58811.33803.16810.32
2013-12-05816.27820.11809.03809.39
2013-12-04821.94826.50815.36817.11
2013-12-03829.10829.38824.63826.64
2013-12-02825.42827.61822.29826.56
2013-11-29824.07828.82819.72825.95
2013-11-28823.60826.13821.22825.99
2013-11-27815.56821.17815.41818.53
2013-11-26820.78822.28818.48820.34
2013-11-25820.86826.27819.02826.27
2013-11-22824.61825.89813.98816.53
2013-11-21814.68822.21813.48821.35
2013-11-20815.43817.04809.86810.70
2013-11-19810.95815.08807.99813.62
2013-11-18816.50816.50810.14813.17
2013-11-15809.33814.97807.23812.40
2013-11-14792.96806.82792.66802.33
2013-11-13789.61791.32785.58788.46
2013-11-12774.69788.52774.69787.96
2013-11-11776.40777.31770.93773.21
2013-11-08773.05775.41767.38769.51
2013-11-07787.37787.95780.39780.80
2013-11-06781.70791.54781.06787.21
2013-11-05792.32792.37781.27785.17
2013-11-01796.00796.50782.94786.07
2013-10-31800.06801.95793.41794.24
2013-10-30797.75804.34795.80801.91
2013-10-29786.77795.21784.60793.47
2013-10-28789.69794.13786.35793.11
2013-10-25796.27797.16782.57782.57
2013-10-24789.10797.10783.20796.49
2013-10-23805.47806.52790.32790.81
2013-10-22801.04802.13798.73801.83
2013-10-21797.68802.26796.26800.65
2013-10-18794.46797.33790.57793.91
2013-10-17796.65798.70787.65792.82
2013-10-16791.45794.12788.38790.64
2013-10-15794.87794.87790.50791.56
2013-10-11787.39791.39782.12788.86
2013-10-10772.32780.91770.09779.76
2013-10-09758.72768.37756.73768.37
2013-10-08760.69767.26759.30764.37
2013-10-07775.37776.31762.37763.20
2013-10-04772.48779.70770.49772.88
2013-10-03780.41783.14775.21777.35
2013-10-02797.80799.91779.58780.66
2013-10-01801.11803.87795.72796.08
2013-09-30799.81803.37794.95798.47
2013-09-27811.20812.69807.79809.12
2013-09-26803.40808.04792.43808.04
2013-09-25800.47803.38796.99799.70
2013-09-24796.67806.06796.67804.23
2013-09-20803.65805.49801.72804.08
2013-09-19795.66801.56791.33801.56
2013-09-18783.44791.87781.88788.18
2013-09-17792.79792.79780.43780.43
2013-09-13779.97791.38779.97788.96
2013-09-12788.96790.29781.22783.96
2013-09-11799.06799.42789.41789.41
2013-09-10792.77798.19791.39797.12
2013-09-09781.95789.34780.72788.84
2013-09-06779.96781.15765.64768.25
2013-09-05782.08782.08771.56775.67
2013-09-04771.97780.38769.81780.38
2013-09-03768.70777.56768.13777.56
2013-09-02757.14763.02753.79760.04
2013-08-30767.10768.34753.92754.41
2013-08-29755.62763.60754.90762.41
2013-08-28751.17759.14748.48754.76
2013-08-27775.87776.72768.11769.56
2013-08-26780.86782.24777.22779.43
2013-08-23771.85781.86770.85776.56
2013-08-22758.37766.70756.36763.45
2013-08-21760.32764.08750.81761.16
2013-08-20770.54774.35760.98761.16
2013-08-19774.15776.25769.94775.25
2013-08-16770.37778.63770.37773.87
2013-08-15786.52790.84779.45780.63
2013-08-14790.72795.67780.98795.67
2013-08-13776.96788.01776.96788.01
2013-08-12769.08777.92766.48770.86
2013-08-09785.05786.04769.50773.82
2013-08-08790.55802.98782.44784.08
2013-08-07813.28813.65795.00795.00
2013-08-06818.21824.56803.90824.15
2013-08-05821.32825.95819.63821.09
2013-08-02816.13829.71814.71829.71
2013-08-01792.12808.70792.00808.70
2013-07-31794.90796.12786.35789.99
2013-07-30787.39804.00786.77802.67
2013-07-29798.76803.57790.41790.41
2013-07-26821.35825.43810.34810.34
2013-07-25842.96842.96831.44832.60
2013-07-24844.85847.00840.63842.74
2013-07-23837.57847.67837.22845.51
2013-07-22847.12847.12832.47842.23
2013-07-19852.19853.45833.13838.58
2013-07-18839.94848.16839.03846.95
2013-07-17832.65839.52830.25838.26
2013-07-16836.89843.74834.28838.69
2013-07-12843.86844.38837.58839.87
2013-07-11836.43846.38835.29845.31
2013-07-10840.85848.34838.40844.38
2013-07-09826.68840.64822.10840.10
2013-07-08826.53829.28817.66817.66
2013-07-05812.71818.09811.65818.09
2013-07-04800.10808.11800.10806.67
2013-07-03807.98808.09800.01804.86
2013-07-02801.34807.23796.23807.23
2013-07-01786.46794.98777.72794.36
2013-06-28765.20783.39763.76782.60
2013-06-27741.29759.16740.69759.16
2013-06-26752.59754.54734.69736.50
2013-06-25748.32753.20732.00742.32
2013-06-24763.00763.38747.25749.14
2013-06-21726.63756.33725.50753.87
2013-06-20743.57744.34732.85738.21
2013-06-19747.26752.33741.32749.59
2013-06-18736.44739.17728.97735.59
2013-06-17710.10735.19708.13735.19
2013-06-14708.98724.36708.32713.15
2013-06-13725.45728.00696.28697.18
2013-06-12718.99739.57712.02737.13
2013-06-11741.38744.77727.35729.72
2013-06-10726.10739.40725.53739.40
2013-06-07705.20721.86694.36712.29
2013-06-06723.50732.67711.89713.83
2013-06-05747.78767.32729.79729.79
2013-06-04731.41749.43723.35747.16
2013-06-03753.10756.00737.20737.20
2013-05-31764.63771.91755.91761.28
2013-05-30781.69781.69754.02755.39
2013-05-29795.38802.51781.75792.95
2013-05-28775.65788.68772.56785.93
2013-05-27785.58797.24764.96786.47
2013-05-24796.89817.95775.71795.66
2013-05-23841.57853.54787.51787.51
2013-05-22836.20846.58832.60842.95
2013-05-21837.37837.83830.02835.84
2013-05-20846.09846.09838.05841.45
2013-05-17831.38845.91831.12843.13
2013-05-16854.79854.79828.59835.87
2013-05-15848.77858.50848.49856.24
2013-05-14841.35842.07835.44838.66
2013-05-13844.33844.33836.10839.73
2013-05-10842.45845.25833.94839.42
2013-05-09841.74844.86829.97830.51
2013-05-08843.65846.60838.01839.24
2013-05-07836.85843.52833.08842.70
2013-05-02824.96828.61819.97823.62
2013-05-01828.67831.16822.43827.24
2013-04-30826.67831.81826.67829.56
2013-04-26829.50829.86819.90822.13
2013-04-25826.80830.11821.51827.16
2013-04-24825.69829.11821.66824.75
2013-04-23825.02826.76819.16820.84
2013-04-22812.02824.71811.66823.64
2013-04-19803.56805.74795.82803.92
2013-04-18799.75814.32795.66803.45
2013-04-17797.87806.51797.87806.17
2013-04-16778.28796.68778.10793.57
2013-04-15797.25801.45791.69793.85
2013-04-12804.56805.35795.28801.56
2013-04-11804.87809.63797.00807.68
2013-04-10790.60804.69787.88797.90
2013-04-09799.93801.31788.39792.29
2013-04-08785.22799.72781.49794.78
2013-04-05759.10801.90758.10773.36
2013-04-04725.67746.71712.54746.71
2013-04-03714.16731.62714.16731.62
2013-04-02704.63717.82689.34713.17
2013-04-01731.53732.29705.61705.61
2013-03-29736.87736.87725.93735.78
2013-03-28735.73739.96732.09734.46
2013-03-27726.92732.95724.88731.60
2013-03-26718.68726.61718.68725.03
2013-03-25712.70726.30712.70723.44
2013-03-22716.74717.56705.55705.55
2013-03-21709.60716.98709.25716.70
2013-03-19696.96703.36696.96702.46
2013-03-18694.75696.96689.54689.54
2013-03-15686.64697.32686.64696.16
2013-03-14675.75681.39674.41680.11
2013-03-13678.76679.94672.60674.15
2013-03-12685.14688.78681.67681.76
2013-03-11683.12686.43680.69685.78
2013-03-08670.24679.98669.97679.90
2013-03-07672.86675.79668.59669.43
2013-03-06657.74669.80657.69669.80
2013-03-05655.14658.01651.04651.62
2013-03-04644.79651.75643.65649.47
2013-03-01632.92643.77630.86642.35
2013-02-28626.30635.48626.22634.86
2013-02-27631.13632.74622.31622.31
2013-02-26632.40635.52630.53632.17
2013-02-25645.72648.12644.03645.78
2013-02-22634.77641.78634.63641.42
2013-02-21639.81644.40636.85637.30
2013-02-20638.69641.06636.89640.83
2013-02-19631.08636.94631.08634.42
2013-02-18623.79632.71623.49632.05
2013-02-15626.25627.93618.57622.13
2013-02-14626.86628.49625.15626.95
2013-02-13630.54632.43624.41627.00
2013-02-12627.72635.90627.72631.26
2013-02-08625.48629.44620.86621.68
2013-02-07628.68630.41627.16628.84
2013-02-06626.98631.44626.26630.06
2013-02-05624.11625.19621.13621.13
2013-02-04630.94630.94625.43626.85
2013-02-01624.58631.45624.58628.36
2013-01-31617.25621.76615.84621.23
2013-01-30613.89618.36612.04618.04
2013-01-29611.71614.38609.20610.72
2013-01-28614.92615.66612.38613.36
2013-01-25602.32609.27601.91609.15
2013-01-24593.66596.50592.42596.50
2013-01-23599.21603.25596.09596.30
2013-01-22604.45606.46597.89600.79
2013-01-21605.20606.83601.93603.25
2013-01-18600.73603.08598.90603.08
2013-01-17596.70597.96590.72596.48
2013-01-16595.95599.64594.15594.54
2013-01-15597.10597.61595.74596.69
2013-01-11589.46593.89587.82591.93
2013-01-10589.06590.18584.65586.96
2013-01-09587.01591.07585.10589.05
2013-01-08587.75590.35585.47586.95
2013-01-07579.22587.66576.96586.40
2013-01-04578.24580.31573.11576.07

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