業種別株価指数 不動産業 日足 時系列データ (2008年)

業種別株価指数 不動産業
 
 
始値 
高値 
安値 
終値 
2008-12-30764.53774.27757.82765.44
2008-12-29775.19786.03768.15773.42
2008-12-26763.56769.37754.96768.74
2008-12-25756.72758.87743.61756.04
2008-12-24770.82773.96743.54749.11
2008-12-22773.02785.37764.89774.45
2008-12-19764.37796.27753.00764.64
2008-12-18756.69791.68756.46760.90
2008-12-17716.09765.25716.06748.02
2008-12-16715.12718.56696.70705.65
2008-12-15688.84732.00688.70725.26
2008-12-12735.68735.80663.26679.31
2008-12-11733.03766.36725.80744.98
2008-12-10703.39752.53703.39741.08
2008-12-09660.69706.96660.65698.62
2008-12-08641.43667.25623.56651.91
2008-12-05648.98661.49630.91649.15
2008-12-04676.62687.37638.72645.92
2008-12-03688.12697.14667.36676.81
2008-12-02706.88706.88666.81678.31
2008-12-01740.58740.58702.10717.31
2008-11-28713.86751.57706.76749.34
2008-11-27687.68720.98687.68704.49
2008-11-26668.94698.12661.72677.86
2008-11-25631.31686.99631.30680.15
2008-11-21561.82636.31532.42620.77
2008-11-20634.86634.86563.69572.52
2008-11-19668.39679.44633.90645.18
2008-11-18706.01706.24670.94673.36
2008-11-17740.82742.93688.97715.99
2008-11-14792.80805.44742.03750.81
2008-11-13809.60809.62755.79774.26
2008-11-12836.37836.37813.68824.00
2008-11-11880.18880.18829.87851.14
2008-11-10899.18910.23881.99893.60
2008-11-07895.26905.89843.77884.62
2008-11-06961.76961.91885.67910.57
2008-11-05908.30990.46908.30976.69
2008-11-04867.58905.46867.58893.02
2008-10-31813.97873.49795.24853.49
2008-10-30795.48843.99781.99827.65
2008-10-29756.80829.13756.80782.05
2008-10-28818.30818.66697.23744.20
2008-10-27849.20885.11806.21832.75
2008-10-24903.54904.24871.24874.10
2008-10-23874.43918.03834.49916.30
2008-10-22976.30976.30881.84889.23
2008-10-21946.27995.44946.25992.67
2008-10-20885.02938.04883.64931.19
2008-10-17877.81904.63852.35872.89
2008-10-16957.50957.50840.83863.73
2008-10-15958.56985.05936.93973.35
2008-10-14841.67974.22841.67973.78
2008-10-10879.82879.82774.64827.00
2008-10-09893.34926.92873.32894.83
2008-10-08934.11941.38886.79898.88
2008-10-07919.06986.33883.18949.26
2008-10-06979.29979.58913.75934.46
2008-10-031023.761024.05992.43994.99
2008-10-021060.461068.721040.901040.90
2008-10-011066.281078.101054.101055.52
2008-09-301089.001089.001019.551048.83
2008-09-291119.991133.741104.561108.39
2008-09-261126.571143.811108.091120.38
2008-09-251118.521131.361110.881126.52
2008-09-241167.991168.151117.831141.94
2008-09-221153.601194.661153.501187.58
2008-09-191089.301144.121089.301134.09
2008-09-181109.641109.641038.571073.92
2008-09-171164.881199.021117.771129.11
2008-09-161240.951241.381128.211147.44
2008-09-121234.581264.241231.391258.98
2008-09-111235.421262.731198.351216.37
2008-09-101169.801249.171152.521239.23
2008-09-091185.501193.571170.551189.54
2008-09-081121.591199.901121.591193.74
2008-09-051131.371131.401095.441101.95
2008-09-041160.311164.841138.961150.91
2008-09-031192.781202.171163.161166.17
2008-09-021178.811211.101169.141182.07
2008-09-011188.471196.061181.381185.37
2008-08-291179.001208.261177.391206.75
2008-08-281191.541193.261156.821161.12
2008-08-271209.911212.041187.491190.30
2008-08-261210.351215.261187.211212.98
2008-08-251219.771239.571219.281224.16
2008-08-221202.961220.771190.851199.32
2008-08-211218.581223.961197.731210.27
2008-08-201195.071224.721187.901212.22
2008-08-191200.031200.031181.791191.82
2008-08-181192.751239.061192.751220.48
2008-08-151171.741195.441166.641189.80
2008-08-141190.301190.861165.431177.42
2008-08-131237.811241.251204.451209.23
2008-08-121261.651270.251250.201252.81
2008-08-111260.241274.161255.861266.13
2008-08-081231.501244.931200.051239.55
2008-08-071268.231268.231219.411249.05
2008-08-061246.951285.031246.951268.94
2008-08-051247.111247.241211.671228.97
2008-08-041251.241259.701229.991235.37
2008-08-011286.971290.841238.521250.08
2008-07-311331.061337.151296.121304.23
2008-07-301312.891329.181312.321322.54
2008-07-291277.831293.411260.011292.16
2008-07-281281.521317.351281.521297.89
2008-07-251302.641303.441267.701278.25
2008-07-241283.261322.781278.141322.78
2008-07-231232.571286.521232.571280.37
2008-07-221202.091212.921170.931212.92
2008-07-181233.661245.531194.441198.08
2008-07-171200.881236.221200.881214.79
2008-07-161197.681209.581167.841181.20
2008-07-151243.211243.211196.721208.87
2008-07-141267.551302.091255.831261.48
2008-07-111285.301285.301244.111260.99
2008-07-101223.871304.801218.111289.12
2008-07-091229.641269.111229.641243.86
2008-07-081238.241243.611203.241210.82
2008-07-071214.721265.711201.291252.39
2008-07-041233.931242.861187.991214.01
2008-07-031199.681249.301194.351236.90
2008-07-021243.381251.261212.091218.61
2008-07-011240.021252.591218.701226.20
2008-06-301250.871259.061236.691254.18
2008-06-271269.401269.481229.191248.60
2008-06-261299.401314.931275.831289.97
2008-06-251308.081308.081276.091295.66
2008-06-241304.451331.301290.961326.27
2008-06-231331.581331.581293.141314.19
2008-06-201350.901364.411335.211352.61
2008-06-191393.191394.021355.291361.50
2008-06-181396.431430.681393.361413.38
2008-06-171399.791414.601371.661390.16
2008-06-161345.121388.561323.181388.56
2008-06-131319.551349.151291.161335.59
2008-06-121310.531324.101281.731318.87
2008-06-111339.911345.821309.751330.08
2008-06-101383.091383.091337.991348.06
2008-06-091374.761401.301353.431384.91
2008-06-061432.001449.911394.601395.40
2008-06-051453.841453.841407.501411.28
2008-06-041454.601458.961434.191458.96
2008-06-031483.681483.681446.031458.89
2008-06-021480.561504.801457.541503.69
2008-05-301494.941500.331455.801495.14
2008-05-291430.071492.901423.011492.90
2008-05-281466.451488.351430.521432.12
2008-05-271418.341456.671412.551451.39
2008-05-261462.191475.141408.721409.68
2008-05-231437.281482.601435.661459.70
2008-05-221411.971451.741390.921450.99
2008-05-211467.301468.581419.161430.99
2008-05-201520.941525.641477.631487.14
2008-05-191542.381563.961527.151537.81
2008-05-161552.051572.671509.061524.26
2008-05-151552.621589.371533.941536.10
2008-05-141475.861539.461465.111535.60
2008-05-131478.851491.211453.281473.62
2008-05-121440.051482.351426.331473.21
2008-05-091525.871527.181455.981461.10
2008-05-081551.891551.891523.971535.55
2008-05-071562.021586.461559.251573.03
2008-05-021486.151543.891486.031539.55
2008-05-011502.691514.631461.861464.33
2008-04-301533.321546.191491.931519.30
2008-04-281492.261561.491491.921554.36
2008-04-251438.871483.591438.871471.83
2008-04-241447.931456.011413.901423.13
2008-04-231399.831458.311397.441438.17
2008-04-221447.831449.701406.771420.29
2008-04-211439.391481.201439.391464.73
2008-04-181407.451427.541395.021419.03
2008-04-171385.631421.901384.801397.31
2008-04-161335.661384.111334.661364.67
2008-04-151294.051326.081274.201317.02
2008-04-141315.861315.861271.191283.29
2008-04-111298.051347.571282.431336.84
2008-04-101309.831310.611274.451291.69
2008-04-091364.421368.371304.121329.41
2008-04-081397.451404.501364.411371.29
2008-04-071354.421420.101354.421405.61
2008-04-041364.981383.851353.161370.08
2008-04-031364.761401.101340.261384.22
2008-04-021257.231366.311257.231355.99
2008-04-011204.541244.541204.541236.39
2008-03-311204.141235.281184.131201.54
2008-03-281167.691230.511146.701222.28
2008-03-271191.551197.061162.391170.01
2008-03-261190.351207.621167.181181.49
2008-03-251214.961217.491157.541195.81
2008-03-241174.381220.531165.831195.28
2008-03-211150.061186.061145.331181.96
2008-03-191110.031157.361110.001134.51
2008-03-181080.871110.421066.331091.66
2008-03-171096.631101.271059.571072.61
2008-03-141157.441157.441098.811116.35
2008-03-131203.151203.151145.411162.01
2008-03-121197.561256.791197.561221.75
2008-03-111133.501185.251128.111178.57
2008-03-101144.181161.401126.181130.42
2008-03-071225.941225.941154.781160.13
2008-03-061208.081255.861197.631238.98
2008-03-051224.181228.151185.801201.56
2008-03-041268.911278.301214.661218.15
2008-03-031294.471294.941256.911263.23
2008-02-291357.651357.651310.201315.13
2008-02-281351.141382.461334.741377.66
2008-02-271363.231380.191360.751368.94
2008-02-261340.201395.251339.261342.49
2008-02-251277.981323.801272.921320.39
2008-02-221286.131301.191250.991266.40
2008-02-211278.831332.731278.831305.59
2008-02-201352.771356.231267.151270.17
2008-02-191401.471423.791358.891368.89
2008-02-181368.921405.871362.971381.47
2008-02-151369.251375.601336.511363.51
2008-02-141331.061381.521330.501381.52
2008-02-131351.431360.791309.681309.68
2008-02-121317.741346.751294.871330.47
2008-02-081381.871393.771326.691330.71
2008-02-071390.631403.151355.071391.43
2008-02-061462.991463.051392.681392.68
2008-02-051522.271522.271459.151484.61
2008-02-041476.041541.411476.041541.41
2008-02-011490.411523.921455.151455.15
2008-01-311436.841516.721413.081495.19
2008-01-301463.551497.911437.451460.64
2008-01-291406.521463.221406.251447.14
2008-01-281422.981426.901382.701384.73
2008-01-251397.281444.891395.211443.97
2008-01-241299.321383.541298.981376.63
2008-01-231259.111328.081259.111278.02
2008-01-221329.781329.911237.571237.57
2008-01-211389.731389.731341.531352.06
2008-01-181319.551417.571282.661409.55
2008-01-171290.121354.561290.121341.78
2008-01-161284.241307.721260.871269.37
2008-01-151329.271360.161290.201305.19
2008-01-111398.611400.931309.301317.07
2008-01-101438.031438.171391.651391.65
2008-01-091393.211456.231376.441456.23
2008-01-081406.201425.051384.221413.31
2008-01-071440.771444.561406.591408.35
2008-01-041526.151526.151444.061462.27

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