業種別株価指数 小売業 日足 時系列データ (2014年)

業種別株価指数 小売業
 
 
始値 
高値 
安値 
終値 
2014-12-30930.36931.18925.33925.33
2014-12-29929.71935.06923.84932.66
2014-12-26925.20927.78924.06925.69
2014-12-25931.43932.21926.63927.70
2014-12-24928.93931.55925.10931.55
2014-12-22923.26923.93916.05919.30
2014-12-19919.53922.52917.67922.52
2014-12-18898.68906.64898.68906.31
2014-12-17885.07890.66883.00883.96
2014-12-16891.36891.79883.80885.06
2014-12-15890.97906.45890.45902.43
2014-12-12897.18906.80895.78898.35
2014-12-11893.01900.96888.01899.70
2014-12-10906.35908.47898.34901.49
2014-12-09908.84911.93907.19910.61
2014-12-08917.66917.96909.71912.76
2014-12-05917.21917.29913.99915.96
2014-12-04925.35927.20919.66922.09
2014-12-03920.77923.03916.47919.75
2014-12-02912.07918.90912.07917.71
2014-12-01910.89919.73909.88916.89
2014-11-28903.20910.12902.58909.36
2014-11-27901.65904.24897.61900.06
2014-11-26904.87909.65904.57904.57
2014-11-25921.95921.95908.83909.97
2014-11-21914.84917.53905.45915.98
2014-11-20925.65926.04915.69916.39
2014-11-19930.52934.28918.32918.83
2014-11-18917.71928.00917.51928.00
2014-11-17930.05931.17907.35910.65
2014-11-14934.57934.74924.65933.80
2014-11-13914.19928.45911.28928.45
2014-11-12910.30922.26909.81914.24
2014-11-11890.08904.57889.17903.70
2014-11-10883.20886.18880.52886.11
2014-11-07890.39892.76884.84886.12
2014-11-06895.95899.03882.56884.33
2014-11-05886.03896.56885.52894.78
2014-11-04900.92907.24887.32887.93
2014-10-31862.94887.87862.76885.48
2014-10-30851.99859.36851.86856.40
2014-10-29844.94852.15841.08851.98
2014-10-28836.35841.11835.45837.61
2014-10-27834.12837.80831.65836.16
2014-10-24834.95835.75827.39827.93
2014-10-23825.72830.88822.63826.06
2014-10-22825.78829.91822.54829.70
2014-10-21824.19825.08811.63813.67
2014-10-20811.26824.34810.84824.34
2014-10-17816.01816.01796.66796.81
2014-10-16819.50819.65811.90813.49
2014-10-15828.39833.59827.24832.52
2014-10-14826.84831.40824.83825.47
2014-10-10834.54839.12831.76837.58
2014-10-09848.52849.44842.05843.03
2014-10-08842.17847.33840.73844.33
2014-10-07855.85860.95851.32852.52
2014-10-06857.20859.47855.16855.72
2014-10-03847.10852.60846.00850.74
2014-10-02857.15858.72848.68848.68
2014-10-01863.51869.78862.16862.43
2014-09-30860.48861.26854.64860.21
2014-09-29861.34861.34857.10859.64
2014-09-26851.44859.18851.44857.48
2014-09-25854.28861.50853.05861.50
2014-09-24843.24846.69842.06846.52
2014-09-22840.98845.90840.37845.61
2014-09-19841.21845.61839.11842.65
2014-09-18831.96835.80831.14835.09
2014-09-17829.18830.42826.98827.28
2014-09-16822.52827.30822.29826.31
2014-09-12821.94825.06821.77824.22
2014-09-11830.44830.90824.16825.25
2014-09-10821.88829.38820.95829.27
2014-09-09827.21827.26821.29822.79
2014-09-08828.39828.59822.55825.18
2014-09-05831.66832.11824.02824.63
2014-09-04828.74829.62827.32828.02
2014-09-03835.52835.52830.16830.74
2014-09-02824.64834.19822.87831.70
2014-09-01824.88825.40821.37823.20
2014-08-29826.00828.00822.70824.83
2014-08-28831.06831.08826.81828.89
2014-08-27838.73839.22831.38833.28
2014-08-26848.12848.40839.43839.54
2014-08-25848.43849.84846.27848.98
2014-08-22852.51852.51845.79846.39
2014-08-21851.16851.99848.58851.76
2014-08-20848.55851.18847.51848.82
2014-08-19853.01853.01846.64848.28
2014-08-18852.62853.07847.99849.14
2014-08-15853.30855.21850.69851.84
2014-08-14848.60852.04848.01851.59
2014-08-13842.40846.44840.91845.42
2014-08-12843.68847.04842.87845.13
2014-08-11835.54842.12834.05841.67
2014-08-08834.32837.84824.30824.63
2014-08-07831.72839.23830.47838.72
2014-08-06835.86837.94830.81833.13
2014-08-05843.54845.69837.96837.96
2014-08-04842.67846.54840.77843.47
2014-08-01844.37848.61843.73845.72
2014-07-31856.24858.00849.89850.11
2014-07-30855.70856.59853.28854.01
2014-07-29853.37857.32852.46856.51
2014-07-28846.04852.04846.04850.63
2014-07-25841.13845.17840.22845.17
2014-07-24841.45844.12837.81840.36
2014-07-23842.47842.88840.19841.03
2014-07-22841.49842.56837.22841.04
2014-07-18834.67837.20831.95836.23
2014-07-17843.07844.75841.75843.38
2014-07-16843.11844.10840.56841.16
2014-07-15839.48843.73839.31842.72
2014-07-14837.49838.85832.58838.38
2014-07-11830.59835.77829.82835.12
2014-07-10846.18847.17837.68837.76
2014-07-09840.55845.07839.56845.04
2014-07-08845.41850.44841.55845.75
2014-07-07846.58849.34845.49847.35
2014-07-04850.77851.75847.48849.86
2014-07-03854.43855.16843.63844.91
2014-07-02851.12856.54849.94853.19
2014-07-01840.93849.77838.38847.82
2014-06-30833.97839.53831.74839.52
2014-06-27835.66837.83826.95830.27
2014-06-26838.78839.55836.21836.77
2014-06-25836.77840.13836.77836.83
2014-06-24833.88840.42832.57838.82
2014-06-23836.36836.67831.50833.69
2014-06-20835.23835.83829.43832.56
2014-06-19824.71836.94823.91836.94
2014-06-18820.83825.14820.40823.59
2014-06-17819.19820.50816.71817.91
2014-06-16824.92824.92815.01816.96
2014-06-13816.34828.21815.33826.60
2014-06-12821.67823.22816.16823.00
2014-06-11823.20826.38821.76824.97
2014-06-10829.69833.03821.28822.40
2014-06-09835.64835.64828.45828.75
2014-06-06839.34839.61830.73831.83
2014-06-05833.75839.89833.51835.76
2014-06-04832.70833.33827.14831.43
2014-06-03834.63834.63829.70832.13
2014-06-02822.25828.09822.25827.21
2014-05-30822.69824.03817.20817.39
2014-05-29817.70822.57816.54821.20
2014-05-28820.99824.37818.54822.30
2014-05-27818.37824.24818.37819.76
2014-05-26818.50820.34815.19820.34
2014-05-23810.03814.05809.83813.28
2014-05-22798.07806.16795.07804.93
2014-05-21793.56797.71791.82793.96
2014-05-20795.34802.85794.72798.01
2014-05-19789.92798.09789.42789.84
2014-05-16785.41787.85782.10787.12
2014-05-15795.55796.52790.39795.25
2014-05-14799.59804.62799.57803.60
2014-05-13802.76804.79799.97801.86
2014-05-12796.64801.52793.95794.68
2014-05-09788.78799.73788.78797.09
2014-05-08786.36794.52785.14791.92
2014-05-07794.52794.92783.06783.06
2014-05-02798.55800.12797.17799.40
2014-05-01792.75800.10790.35799.97
2014-04-30790.11793.07789.27790.58
2014-04-28782.04786.64780.52786.30
2014-04-25781.79791.47780.09788.26
2014-04-24784.17788.46779.16781.04
2014-04-23778.60783.92777.92783.69
2014-04-22781.50782.94774.74774.74
2014-04-21780.63784.43777.98778.23
2014-04-18781.73781.87777.12779.50
2014-04-17782.04783.06776.77777.56
2014-04-16767.41779.22766.84779.22
2014-04-15768.67768.67760.64761.99
2014-04-14763.18770.39762.12763.76
2014-04-11768.02773.92763.17770.11
2014-04-10788.81791.59777.17779.27
2014-04-09787.95790.94777.14779.70
2014-04-08798.91801.50793.33795.57
2014-04-07799.67805.50799.35801.42
2014-04-04804.49806.80803.15806.52
2014-04-03804.75810.70802.86806.84
2014-04-02802.98807.25799.62801.94
2014-04-01805.11805.11798.07799.75
2014-03-31807.52807.52798.42804.39
2014-03-28788.77801.81787.65801.11
2014-03-27768.99789.15767.90787.82
2014-03-26770.50773.25767.05770.34
2014-03-25771.99776.37768.14769.04
2014-03-24764.87781.77764.87777.18
2014-03-20769.91771.37757.90757.90
2014-03-19762.80773.10758.08764.56
2014-03-18766.24767.18760.96760.96
2014-03-17760.28762.71754.66757.03
2014-03-14770.67771.40760.79762.27
2014-03-13780.62785.38779.77781.83
2014-03-12786.63788.13781.08781.49
2014-03-11796.28798.16791.04795.79
2014-03-10797.30799.82791.46793.33
2014-03-07798.57801.53793.79799.44
2014-03-06786.92794.40783.95790.86
2014-03-05785.61789.70785.17785.89
2014-03-04766.56780.92766.55779.75
2014-03-03770.45771.42759.55767.99
2014-02-28781.45781.83769.21774.42
2014-02-27791.35791.35783.12783.53
2014-02-26797.30801.61793.88794.20
2014-02-25807.18810.30804.54808.83
2014-02-24798.88806.98792.80802.18
2014-02-21794.59803.60794.59802.79
2014-02-20796.57798.47783.59786.03
2014-02-19796.49800.04793.26799.25
2014-02-18788.52802.82784.67800.86
2014-02-17781.12786.27775.92784.93
2014-02-14794.78796.89775.30780.71
2014-02-13804.47806.61792.63794.92
2014-02-12805.70808.85803.04804.63
2014-02-10795.92798.36789.82797.86
2014-02-07787.12787.12779.88785.24
2014-02-06782.36782.80776.38776.38
2014-02-05782.61783.75770.95781.20
2014-02-04789.86790.63772.90772.90
2014-02-03815.38818.50803.94803.94
2014-01-31833.02835.33814.85823.23
2014-01-30832.53832.53823.32829.09
2014-01-29833.64845.70833.29845.70
2014-01-28821.66828.34819.04822.39
2014-01-27821.41823.35815.04817.90
2014-01-24839.47842.42832.49835.91
2014-01-23860.40861.46849.11849.11
2014-01-22859.98861.48852.39859.11
2014-01-21858.82865.32857.90862.70
2014-01-20861.82861.82855.93859.01
2014-01-17859.35865.12856.89862.96
2014-01-16861.51866.15858.97860.85
2014-01-15860.78864.39856.83864.39
2014-01-14858.41859.25849.18851.39
2014-01-10865.88869.69861.39869.43
2014-01-09874.56874.56865.95870.27
2014-01-08868.22879.61868.22879.61
2014-01-07857.68863.50856.73860.14
2014-01-06869.43871.24856.62862.00

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。 

Twitter