業種別株価指数 不動産業 日足 時系列データ (2007年)

業種別株価指数 不動産業
 
 
始値 
高値 
安値 
終値 
2007-12-281552.341552.341521.561547.08
2007-12-271592.131592.131562.991574.31
2007-12-261588.651598.831573.871598.83
2007-12-251531.921591.981531.651587.84
2007-12-211517.581536.631497.891510.46
2007-12-201547.651550.901522.751527.56
2007-12-191539.551560.451523.981527.10
2007-12-181507.991554.721488.091537.14
2007-12-171568.331608.721520.421525.04
2007-12-141643.751643.751535.011575.12
2007-12-131715.541716.111641.091649.61
2007-12-121756.501756.501706.021736.11
2007-12-111780.601791.891770.581781.96
2007-12-101776.771786.801754.391767.86
2007-12-071766.101810.151765.551778.41
2007-12-061735.831761.541726.841742.72
2007-12-051721.171721.391690.181711.31
2007-12-041783.971785.061715.791725.78
2007-12-031788.181808.291766.521767.78
2007-11-301753.331787.481753.331764.43
2007-11-291717.671764.061717.521757.30
2007-11-281711.601739.811690.251692.95
2007-11-271679.281706.501626.111697.76
2007-11-261623.711716.481622.371701.81
2007-11-221623.381646.221592.941622.35
2007-11-211652.081704.931636.651645.37
2007-11-201655.471669.111599.521667.22
2007-11-191683.281716.791671.231678.49
2007-11-161736.781736.881666.101685.92
2007-11-151765.651790.951757.081759.50
2007-11-141737.681777.831737.261768.02
2007-11-131714.591747.981687.531715.62
2007-11-121731.811732.481668.181692.51
2007-11-091762.361781.671732.311754.59
2007-11-081826.891827.541743.311775.40
2007-11-071908.131919.211851.081855.44
2007-11-061882.651927.231882.071883.73
2007-11-051952.111952.111889.381901.61
2007-11-021988.631988.631939.401944.20
2007-11-012024.082038.751992.522017.91
2007-10-312009.742032.111977.532019.48
2007-10-301947.742026.361947.742015.24
2007-10-291925.381945.141910.961936.29
2007-10-261872.071896.801860.141896.80
2007-10-251881.681898.711848.781864.35
2007-10-241892.991937.711880.711885.87
2007-10-231876.901895.721857.591874.61
2007-10-221864.781873.821814.971853.37
2007-10-191905.751906.121866.081894.24
2007-10-181928.651954.901917.251931.61
2007-10-171953.231953.231909.301930.52
2007-10-162003.362010.291951.971969.17
2007-10-152056.862059.992018.222028.25
2007-10-122091.402092.882034.932051.78
2007-10-112090.122112.292049.782108.77
2007-10-102103.622113.962052.912070.03
2007-10-092107.252144.492075.052080.70
2007-10-052048.982080.052034.772080.05
2007-10-042048.032087.392042.042063.59
2007-10-032021.632086.772018.132067.73
2007-10-021994.262029.401991.812012.42
2007-10-011980.292008.081928.411966.20
2007-09-282033.122054.071976.771988.34
2007-09-271896.792020.911896.792016.20
2007-09-261836.071903.341815.491871.52
2007-09-251770.701856.211763.031844.96
2007-09-211788.031811.781765.681769.74
2007-09-201803.361831.841781.891793.65
2007-09-191693.851782.131693.821778.31
2007-09-181721.331721.901655.201669.42
2007-09-141722.811746.131684.681742.12
2007-09-131733.331751.221711.501714.36
2007-09-121706.741767.861705.441718.16
2007-09-111633.121695.601598.441683.74
2007-09-101672.321672.321610.611626.63
2007-09-071729.761735.261674.501697.26
2007-09-061749.081749.201675.891722.88
2007-09-051855.501855.501760.941772.26
2007-09-041864.151872.521843.561849.87
2007-09-031907.791907.791872.581882.80
2007-08-311861.221906.891861.221906.89
2007-08-301878.841892.751854.831861.51
2007-08-291865.831865.831832.001853.40
2007-08-281887.651919.771885.271893.60
2007-08-271915.131938.621884.091892.95
2007-08-241888.151915.541873.091888.79
2007-08-231840.131901.711839.501901.71
2007-08-221836.761837.861804.501818.00
2007-08-211813.151856.781798.901843.91
2007-08-201762.011842.631761.961813.99
2007-08-171824.951847.331724.651737.99
2007-08-161870.641870.641796.891842.39
2007-08-151933.581943.511888.061897.84
2007-08-141953.301953.301924.741951.48
2007-08-132001.352001.351955.761968.58
2007-08-102050.642054.851990.871999.94
2007-08-092054.372090.812054.372076.36
2007-08-082031.212049.272022.902033.87
2007-08-072030.102037.242008.652018.39
2007-08-061991.862046.361988.862029.04
2007-08-032004.152041.981997.782019.53
2007-08-021910.361983.381905.961979.17
2007-08-011959.051959.051887.431895.77
2007-07-311924.841958.501907.881934.32
2007-07-301868.331905.511850.391901.84
2007-07-271907.521911.211877.421889.29
2007-07-261950.241963.781930.521937.38
2007-07-251957.791980.061932.121967.52
2007-07-241973.291989.081951.361987.43
2007-07-231976.052010.431958.501983.59
2007-07-202027.772027.771958.751989.25
2007-07-192068.512074.972027.732038.37
2007-07-182067.652090.742049.412059.08
2007-07-172109.862109.862068.542078.93
2007-07-132097.132109.372090.422096.10
2007-07-122065.342093.432062.982069.74
2007-07-112074.332074.332050.832063.82
2007-07-102122.342122.342096.472100.71
2007-07-092146.132146.552115.032130.85
2007-07-062154.182156.142132.942147.91
2007-07-052176.602179.292159.442163.71
2007-07-042125.772166.802122.572163.24
2007-07-032112.812137.632103.242127.04
2007-07-022112.472118.182100.492112.78
2007-06-292105.542132.382086.532132.38
2007-06-282114.592118.822096.922101.42
2007-06-272113.162113.502083.202088.93
2007-06-262129.652152.092124.972138.06
2007-06-252153.822154.372113.882116.50
2007-06-222222.782229.112165.062180.40
2007-06-212234.202259.612230.372242.15
2007-06-202245.482279.502237.642260.17
2007-06-192252.852265.782230.882247.62
2007-06-182216.522259.832216.182249.70
2007-06-152191.992199.422160.442188.15
2007-06-142198.952218.252163.372175.93
2007-06-132192.342195.122173.142183.74
2007-06-122236.932257.632210.552217.38
2007-06-112268.092275.332214.832239.73
2007-06-082327.302327.302245.292256.95
2007-06-072346.292354.082328.462354.08
2007-06-062372.132388.032365.682373.08
2007-06-052403.902406.472375.962387.08
2007-06-042408.252422.542388.892403.75
2007-06-012363.512393.672363.512380.72
2007-05-312320.542352.782319.582350.71
2007-05-302306.992331.912283.262296.56
2007-05-292257.452305.352256.052299.97
2007-05-282286.682291.462260.482271.94
2007-05-252305.762305.762257.582284.65
2007-05-242333.192340.682313.722334.21
2007-05-232358.952371.312324.452329.54
2007-05-222319.742358.812315.792347.56
2007-05-212309.172324.232292.312319.22
2007-05-182348.972349.302278.382299.80
2007-05-172356.722379.772322.502336.02
2007-05-162354.642365.842329.972350.95
2007-05-152350.442369.262333.592349.10
2007-05-142392.032404.092366.762372.07
2007-05-112374.712374.712338.372366.37
2007-05-102401.712464.372399.172399.17
2007-05-092346.072376.612318.602375.80
2007-05-082358.992384.172348.322353.16
2007-05-072287.282375.512285.202362.54
2007-05-022238.712262.302222.252262.30
2007-05-012262.372262.692223.452227.36
2007-04-272247.602278.432239.222262.07
2007-04-262222.142262.082215.852251.80
2007-04-252212.362212.372188.872197.16
2007-04-242194.192224.032181.902224.03
2007-04-232234.282254.362209.642218.21
2007-04-202254.632261.592207.172213.71
2007-04-192231.462264.542213.122231.09
2007-04-182186.572240.722186.122237.08
2007-04-172191.192197.552155.652165.77
2007-04-162150.472178.392125.472178.11
2007-04-132155.732163.652131.142142.54
2007-04-122142.602147.572120.672140.83
2007-04-112168.512181.612153.702160.98
2007-04-102142.342169.292134.872148.95
2007-04-092150.502174.192136.162156.75
2007-04-062154.482172.482122.672132.51
2007-04-052206.332206.332154.942168.16
2007-04-042225.412233.072197.222216.48
2007-04-032216.122217.032157.822199.92
2007-04-022281.872297.272201.352201.35
2007-03-302258.522292.642249.102281.45
2007-03-292223.812261.712199.532239.09
2007-03-282249.712286.662231.202243.10
2007-03-272204.172264.132204.172252.63
2007-03-262251.252260.262207.032218.62
2007-03-232274.962302.342243.502251.94
2007-03-222288.402315.212266.152276.52
2007-03-202218.752276.562218.652258.76
2007-03-192138.152197.462112.172190.29
2007-03-162195.322204.092156.062161.58
2007-03-152207.602253.672202.702216.57
2007-03-142283.002283.002176.982182.37
2007-03-132331.252352.622295.482312.12
2007-03-122322.482341.952308.782338.00
2007-03-092259.442306.232257.582297.70
2007-03-082206.532248.712168.282248.71
2007-03-072187.862243.622187.072211.25
2007-03-062163.632185.012141.712157.62
2007-03-052222.302222.332131.252151.58
2007-03-022223.322279.752198.612250.89
2007-03-012260.332276.522179.302224.70
2007-02-282311.512311.512192.152249.25
2007-02-272392.452397.402333.252343.38
2007-02-262431.812458.322404.662412.81
2007-02-232344.942452.772344.912437.97
2007-02-222308.172362.402305.052355.45
2007-02-212254.442311.722227.862280.34
2007-02-202254.562262.822225.522250.16
2007-02-192223.642282.982219.852254.96
2007-02-162258.622259.912206.732236.04
2007-02-152300.432304.022224.082269.73
2007-02-142267.632297.862267.612281.67
2007-02-132203.932293.982202.122285.87
2007-02-092182.612202.402154.422198.38
2007-02-082218.532220.982150.002191.14
2007-02-072189.162220.172188.542200.41
2007-02-062203.252208.262158.602192.92
2007-02-052201.982211.732179.832184.19
2007-02-022153.112220.012151.892208.25
2007-02-012128.312153.642126.352150.88
2007-01-312127.592131.082088.782106.77
2007-01-302120.892136.222109.052115.84
2007-01-292069.852125.902057.702123.14
2007-01-262063.212077.252048.922077.25
2007-01-252063.432100.362061.802086.47
2007-01-242096.162099.292063.032063.03
2007-01-232093.682094.432069.602077.21
2007-01-222087.402106.702073.412099.44
2007-01-192021.032076.552015.782060.76
2007-01-181987.132027.261987.132014.83
2007-01-171957.521996.731946.441986.72
2007-01-161960.041970.061949.801949.80
2007-01-151936.671955.191936.021951.41
2007-01-121913.341936.341897.131928.81
2007-01-111924.421936.651888.091895.48
2007-01-101963.731966.201924.761930.26
2007-01-091932.031964.531919.961957.57
2007-01-051958.081965.341931.401938.18
2007-01-041965.791969.031948.021966.17

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