業種別株価指数 不動産業 日足 時系列データ

業種別株価指数 不動産業
 
 
始値 
高値 
安値 
終値 
2016-12-091473.331480.181459.531475.85
2016-12-081470.851473.811450.441473.80
2016-12-071455.211455.211436.071454.09
2016-12-061437.801444.711432.561440.87
2016-12-051439.531442.971418.361423.35
2016-12-021441.321456.421439.151446.50
2016-12-011455.171472.331446.361451.55
2016-11-301424.121439.581420.011434.51
2016-11-291420.101432.571420.101424.52
2016-11-281398.641423.441392.741420.78
2016-11-251429.971431.441404.241415.09
2016-11-241427.861440.141421.601436.33
2016-11-221399.471413.671397.941403.94
2016-11-211376.231395.081375.801394.96
2016-11-181383.821388.491365.211365.63
2016-11-171365.471372.551350.881365.77
2016-11-161386.031386.031349.781362.65
2016-11-151382.931395.501368.971373.73
2016-11-141354.131381.271352.451374.06
2016-11-111349.311366.231329.841334.75
2016-11-101261.081331.151261.081327.10
2016-11-091306.631316.401215.421233.94
2016-11-081300.871300.871285.171295.62
2016-11-071281.711296.411272.891292.60
2016-11-041270.141282.531266.481271.90
2016-11-021297.691304.301281.711289.10
2016-11-011318.301328.041305.741322.81
2016-10-311297.301304.991290.761304.22
2016-10-281327.741330.301300.461307.62
2016-10-271311.781321.101307.201313.97
2016-10-261281.791304.571275.531301.97
2016-10-251287.021302.041279.121281.34
2016-10-241271.471284.811256.951282.57
2016-10-211265.721286.111263.941273.55
2016-10-201222.561268.041222.031263.83
2016-10-191213.021220.231206.331218.10
2016-10-181203.491210.471200.981208.54
2016-10-171180.691197.161179.981194.69
2016-10-141179.311185.551169.181177.94
2016-10-131185.651191.231172.851178.35
2016-10-121172.461187.861172.331175.88
2016-10-111186.531197.281183.381184.34
2016-10-071198.831202.021181.351185.59
2016-10-061201.011211.431197.691199.20
2016-10-051194.111199.691185.451193.95
2016-10-041201.151206.241194.721198.85
2016-10-031207.821213.841199.611205.73
2016-09-301186.251211.941180.611209.99
2016-09-291200.711211.021198.561205.43
2016-09-281198.341201.431185.231191.05
2016-09-271181.181209.831175.501209.83
2016-09-261207.541207.541191.401194.00
2016-09-231212.101222.251208.051211.79
2016-09-211196.831228.161192.771228.16
2016-09-201184.551200.371181.891189.43
2016-09-161192.501197.951175.371192.21
2016-09-151227.341227.341196.131206.00
2016-09-141233.061260.621233.061242.86
2016-09-131246.191248.841235.521238.11
2016-09-121242.381244.871228.121238.10
2016-09-091256.821269.701254.591261.45
2016-09-081258.491264.341254.581258.93
2016-09-071244.361258.751243.521257.92
2016-09-061247.351255.471243.591254.02
2016-09-051261.641267.661244.591247.18
2016-09-021228.911243.441228.371243.05
2016-09-011229.461239.871226.081236.65
2016-08-311234.371234.751223.781233.36
2016-08-301228.221233.731222.561224.23
2016-08-291217.321242.571217.311231.10
2016-08-261206.291209.851190.181195.46
2016-08-251227.281227.421211.451216.14
2016-08-241227.051228.931217.731221.72
2016-08-231206.671236.301205.471223.37
2016-08-221204.351210.621199.881207.95
2016-08-191223.301223.301198.351206.10
2016-08-181227.591232.401214.211214.21
2016-08-171229.961240.471224.701238.33
2016-08-161280.911283.121238.331238.49
2016-08-151277.651284.821274.211282.62
2016-08-121275.951291.471273.341278.76
2016-08-101265.481269.501254.911261.90
2016-08-091273.851282.881268.491276.79
2016-08-081235.671273.141235.671272.93
2016-08-051215.681229.561198.081214.41
2016-08-041194.521207.491171.661206.50
2016-08-031222.781223.551188.901194.19
2016-08-021260.501265.171244.271246.78
2016-08-011247.991271.151230.641269.64
2016-07-291290.841313.111214.001265.25
2016-07-281288.161288.161275.711286.19
2016-07-271296.911316.451292.031299.31
2016-07-261303.291303.291275.891285.55
2016-07-251305.701320.761305.701309.07
2016-07-221296.031305.541288.391296.02
2016-07-211319.631333.651306.621315.75
2016-07-201281.391302.751268.891300.99
2016-07-191281.811284.901264.971282.16
2016-07-151262.451291.331262.131275.94
2016-07-141268.171276.341259.501270.17
2016-07-131271.661281.621261.401265.66
2016-07-121218.621259.561218.241247.63
2016-07-111166.251205.411166.251193.58
2016-07-081183.801186.281143.221143.92
2016-07-071194.461206.941182.991186.78
2016-07-061229.311229.521189.851210.25
2016-07-051252.291254.521239.111251.87
2016-07-041242.731264.241241.231261.07
2016-07-011256.061257.661245.081251.09
2016-06-301267.151275.621253.651253.65
2016-06-291238.121255.001222.571249.74
2016-06-281200.351226.741178.891219.79
2016-06-271206.501217.401201.121211.59
2016-06-241297.941299.651185.981201.39
2016-06-231277.921293.511273.081289.83
2016-06-221291.301294.761274.791274.79
2016-06-211266.951298.571261.041294.45
2016-06-201249.961281.241249.961272.43
2016-06-171245.781253.341232.261233.97
2016-06-161286.321290.921237.451242.32
2016-06-151273.751302.211273.561296.18
2016-06-141291.881299.151275.291286.56
2016-06-131324.501325.101299.351299.35
2016-06-101348.371349.411332.681348.90
2016-06-091357.801362.991346.871352.26
2016-06-081370.671372.351346.231363.69
2016-06-071359.111366.081350.431364.21
2016-06-061341.311355.281332.581355.28
2016-06-031354.711364.211353.291362.74
2016-06-021371.121371.121348.681356.34
2016-06-011401.351401.611380.551385.04
2016-05-311399.301410.341391.121407.15
2016-05-301385.491395.341376.721395.01
2016-05-271377.981385.971375.121377.67
2016-05-261396.131396.131377.471380.60
2016-05-251397.151400.391382.941383.85
2016-05-241389.471392.021373.341375.84
2016-05-231392.421392.441363.431391.54
2016-05-201383.671402.681382.011399.14
2016-05-191412.271420.081383.881387.30
2016-05-181389.381414.641389.381400.34
2016-05-171377.381401.711377.381388.77
2016-05-161373.591380.641359.291364.70
2016-05-131393.031398.361373.061373.47
2016-05-121398.861406.501387.101391.46
2016-05-111431.281434.491399.531403.18
2016-05-101391.181417.471381.451410.57
2016-05-091371.491387.891365.311380.78
2016-05-061377.791384.151348.631356.48
2016-05-021374.981375.031353.231364.50
2016-04-281495.371499.471393.281404.88
2016-04-271477.741482.481464.111474.49
2016-04-261503.411505.021478.281487.15
2016-04-251523.751527.701499.951514.96
2016-04-221454.911508.991454.911508.49
2016-04-211441.231471.271438.201469.71
2016-04-201413.131426.071407.721415.36
2016-04-191391.721402.421387.661398.13
2016-04-181385.771385.901362.351362.81
2016-04-151407.601425.671407.601415.51
2016-04-141402.531431.231399.011431.23
2016-04-131362.871377.961353.081375.72
2016-04-121329.381352.331325.911348.64
2016-04-111329.771334.951307.091332.46
2016-04-081322.101355.911298.401335.01
2016-04-071337.901352.881331.021337.43
2016-04-061338.951348.401328.011336.54
2016-04-051356.791363.101337.201339.40
2016-04-041361.271387.171357.281373.32
2016-04-011418.451418.551366.841368.78
2016-03-311429.791448.281420.221420.22
2016-03-301445.931446.631425.501428.63
2016-03-291424.171448.371423.711448.37
2016-03-281428.101432.011409.591425.61
2016-03-251409.661421.921400.121418.41
2016-03-241433.731436.881411.261411.64
2016-03-231434.571448.811434.571437.12
2016-03-221421.201433.371406.931432.40
2016-03-181413.021417.591393.251408.14
2016-03-171426.941441.311401.761412.20
2016-03-161419.381431.761416.091417.24
2016-03-151451.531469.531417.731430.72
2016-03-141435.751454.301429.521452.65
2016-03-111374.671419.201373.441413.63
2016-03-101410.331410.911384.151394.89
2016-03-091410.631422.041392.581399.75
2016-03-081413.511434.061400.651427.02
2016-03-071440.261440.411415.361419.37
2016-03-041434.831443.391428.951441.56
2016-03-031427.721453.671421.741450.20
2016-03-021410.571444.271410.541433.56
2016-03-011354.441387.981350.761382.35
2016-02-291382.821388.711356.631356.63
2016-02-261397.941416.341378.361381.05
2016-02-251352.051388.131351.971382.49
2016-02-241312.831352.151304.591339.59
2016-02-231367.411373.311335.201337.40
2016-02-221359.931383.301351.891367.42
2016-02-191347.291372.161340.651363.36
2016-02-181351.941373.301343.771351.02
2016-02-171343.321357.581300.331325.76
2016-02-161300.971380.631295.741342.17
2016-02-151232.451325.631232.401310.79
2016-02-121258.601258.681206.491207.48
2016-02-101326.491326.491257.401286.04
2016-02-091370.261370.571311.791320.68
2016-02-081364.371416.061364.371400.06
2016-02-051415.351418.661370.541387.36
2016-02-041444.451461.321420.341442.23
2016-02-031468.071471.611432.731468.29
2016-02-021523.121536.001490.431496.74
2016-02-011502.961555.151502.741547.87
2016-01-291362.581480.441348.371473.51
2016-01-281354.981357.861338.271345.37
2016-01-271354.851374.951350.551364.48
2016-01-261333.541350.211320.771330.94
2016-01-251367.751367.751337.661353.96
2016-01-221290.931352.371290.911350.63
2016-01-211325.801337.681263.911263.91
2016-01-201385.391388.621316.371317.95
2016-01-191376.261394.571372.681394.51
2016-01-181392.331397.151371.521389.56
2016-01-151455.141457.931410.591420.71
2016-01-141426.951433.291399.021432.56
2016-01-131440.491465.511435.441454.23
2016-01-121449.731465.441420.841420.84
2016-01-081465.951497.241463.061463.06
2016-01-071515.361525.201474.731479.33
2016-01-061523.491538.601513.491520.61
2016-01-051525.691535.391512.051522.86
2016-01-041546.951550.231511.511522.23
2015-12-301566.581578.011561.491561.74
2015-12-291548.471562.571534.631559.54
2015-12-281543.201553.741531.031548.37
2015-12-251555.001557.661533.551540.33
2015-12-241587.221587.221554.891557.79
2015-12-221578.001586.671568.561573.92
2015-12-211572.931583.891553.761582.56
2015-12-181615.881672.631591.181591.18
2015-12-171607.191624.931603.361620.81
2015-12-161558.631588.751558.331576.10
2015-12-151560.171560.421532.461532.46
2015-12-141549.031562.771535.311562.38
2015-12-111566.391583.131565.591575.10
2015-12-101579.751586.411572.711576.89
2015-12-091587.091603.031583.601598.12
2015-12-081618.021631.511602.591607.16
2015-12-071618.481636.211613.581614.76
2015-12-041621.731624.341598.151607.87
2015-12-031640.861650.941629.491649.24

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