業種別株価指数 不動産業 日足 時系列データ (2009年)

業種別株価指数 不動産業
 
 
始値 
高値 
安値 
終値 
2009-12-30820.74821.02808.65810.06
2009-12-29807.87819.03806.15814.79
2009-12-28803.29814.16799.42808.05
2009-12-25805.18806.77799.95802.82
2009-12-24812.13812.13799.94800.78
2009-12-22807.07813.03801.78811.45
2009-12-21810.52818.81800.43800.76
2009-12-18804.23815.41799.06807.37
2009-12-17827.68830.33813.47813.64
2009-12-16811.74843.63811.74826.39
2009-12-15779.56812.94779.56800.23
2009-12-14785.30786.58768.52777.32
2009-12-11775.19786.60765.41786.36
2009-12-10784.09796.09768.57770.25
2009-12-09789.51796.33786.67788.81
2009-12-08806.27809.99793.76796.68
2009-12-07808.75821.45808.75816.60
2009-12-04796.12806.97789.48799.91
2009-12-03787.61802.54787.15800.61
2009-12-02773.25787.92763.02776.06
2009-12-01735.76772.94730.26772.25
2009-11-30703.95744.49703.71744.49
2009-11-27697.00705.06691.91693.64
2009-11-26692.57717.77692.57707.67
2009-11-25705.41707.75692.51696.27
2009-11-24717.90724.50705.40710.20
2009-11-20701.33722.77700.09716.78
2009-11-19721.65724.51697.21708.69
2009-11-18744.28745.99715.08718.49
2009-11-17754.24767.44753.57755.35
2009-11-16754.15762.03746.51748.72
2009-11-13762.00762.78746.04757.33
2009-11-12775.85779.34763.00764.33
2009-11-11774.11785.33770.69771.91
2009-11-10766.42780.02763.72775.84
2009-11-09760.38760.97749.30758.03
2009-11-06782.81782.81757.29760.00
2009-11-05782.19793.28775.12777.27
2009-11-04775.07787.36770.56787.36
2009-11-02800.86800.86783.11786.05
2009-10-30794.79819.26775.63813.13
2009-10-29779.37798.59772.40794.68
2009-10-28804.91807.97786.45790.92
2009-10-27829.50829.50804.42812.66
2009-10-26841.64849.80829.92841.60
2009-10-23851.32854.74839.68839.95
2009-10-22843.82845.71827.28839.89
2009-10-21865.01867.02849.72853.74
2009-10-20862.41875.35859.86873.63
2009-10-19831.03855.88822.22853.19
2009-10-16838.59840.65825.48828.45
2009-10-15836.28844.50834.02836.51
2009-10-14812.93826.01805.51823.21
2009-10-13828.10830.41815.82817.34
2009-10-09817.38824.87809.74820.04
2009-10-08821.82822.44807.62811.44
2009-10-07799.79825.09799.45820.27
2009-10-06769.62789.91761.93789.75
2009-10-05784.63785.78761.20765.16
2009-10-02783.71793.19777.19778.27
2009-10-01796.41811.65791.53796.63
2009-09-30810.77810.77790.24805.29
2009-09-29824.51829.24815.57822.33
2009-09-28817.72820.74806.08815.15
2009-09-25862.40862.40829.38831.00
2009-09-24875.89882.16865.89874.48
2009-09-18890.24890.24866.84881.82
2009-09-17923.96929.30892.67898.58
2009-09-16939.48953.04914.69915.17
2009-09-15932.04943.14922.95926.72
2009-09-14942.96944.60917.08922.36
2009-09-11960.59968.16940.39944.58
2009-09-10945.01963.45944.66956.07
2009-09-09939.62948.83936.24942.17
2009-09-08935.37943.30927.71938.11
2009-09-07905.72927.49905.07925.19
2009-09-04888.22900.20885.62891.18
2009-09-03885.64891.36881.12884.91
2009-09-02890.34895.02881.00895.02
2009-09-01908.68912.77895.34906.27
2009-08-31929.14938.83906.61908.91
2009-08-28915.44920.63909.81917.48
2009-08-27911.07913.06895.18908.63
2009-08-26916.10922.66913.63917.54
2009-08-25908.61913.50899.21903.68
2009-08-24916.19928.05906.74910.72
2009-08-21902.41911.58887.90901.02
2009-08-20887.51910.86877.42906.37
2009-08-19891.18898.65875.53879.88
2009-08-18881.62904.08880.17896.85
2009-08-17922.69922.95890.94891.72
2009-08-14929.08937.36927.69932.05
2009-08-13919.71928.62917.10922.23
2009-08-12892.82915.83892.82908.99
2009-08-11895.68905.08895.01903.11
2009-08-10897.28911.42893.02899.08
2009-08-07878.82883.64864.31883.64
2009-08-06882.72885.65873.03884.76
2009-08-05897.28901.25874.39875.72
2009-08-04915.99924.26882.42886.35
2009-08-03884.89906.56882.39901.94
2009-07-31860.98894.98860.89890.95
2009-07-30851.04851.04831.76848.83
2009-07-29855.43859.99846.45851.30
2009-07-28851.66865.82843.73864.40
2009-07-27846.93854.85841.06845.59
2009-07-24844.78852.67831.27840.51
2009-07-23834.62843.60826.12832.33
2009-07-22840.57843.57822.38838.40
2009-07-21837.38846.34830.38845.31
2009-07-17802.44823.60801.78822.15
2009-07-16796.25814.39785.76790.53
2009-07-15800.99804.13772.09783.42
2009-07-14779.57805.09779.57797.30
2009-07-13790.90815.53768.30768.30
2009-07-10803.92810.55780.65796.62
2009-07-09812.03828.66800.02804.73
2009-07-08838.23838.77812.32824.36
2009-07-07880.99887.99848.48852.65
2009-07-06875.14891.56869.76872.72
2009-07-03860.01882.18852.85882.12
2009-07-02904.30906.35872.67874.08
2009-07-01882.10909.86880.89894.29
2009-06-30879.30896.13879.30886.78
2009-06-29881.96892.06860.62865.05
2009-06-26878.41887.91872.64883.18
2009-06-25830.05873.10822.91865.05
2009-06-24843.10846.58815.84823.16
2009-06-23857.48857.57837.96843.27
2009-06-22877.13882.18862.72872.56
2009-06-19874.11894.80864.41868.61
2009-06-18872.02873.34852.54860.59
2009-06-17853.06888.56850.12861.78
2009-06-16903.86904.00858.81863.01
2009-06-15902.32945.28897.95918.87
2009-06-12886.36897.64878.67891.12
2009-06-11866.50889.16866.40874.83
2009-06-10825.66866.92824.92866.35
2009-06-09826.42834.33819.87825.59
2009-06-08827.46837.83825.43831.52
2009-06-05834.84837.50821.71828.72
2009-06-04822.57836.28816.85821.59
2009-06-03817.83833.44809.88826.90
2009-06-02836.01836.01809.98809.98
2009-06-01809.98836.65798.85827.40
2009-05-29792.19821.80784.07821.80
2009-05-28775.68786.12769.97785.70
2009-05-27772.89797.32772.63786.22
2009-05-26757.91767.52749.94762.67
2009-05-25722.85751.06722.85748.25
2009-05-22717.79719.20707.32718.85
2009-05-21727.68728.53717.45727.42
2009-05-20735.45744.26729.96733.58
2009-05-19718.52741.01718.52733.55
2009-05-18730.60730.77705.79708.32
2009-05-15721.23743.45719.56740.25
2009-05-14733.24733.39709.62715.20
2009-05-13748.62757.17737.10743.59
2009-05-12760.18774.85748.13748.50
2009-05-11745.13780.54742.93771.45
2009-05-08735.08737.32721.79736.94
2009-05-07698.14741.49698.09734.25
2009-05-01679.12692.97678.92687.58
2009-04-30647.34674.36647.34670.39
2009-04-28662.60669.54637.23637.50
2009-04-27672.94686.92662.31671.64
2009-04-24685.82685.82659.51661.94
2009-04-23667.18683.61655.19678.04
2009-04-22686.68694.37661.75670.80
2009-04-21680.86683.87662.29677.17
2009-04-20690.10693.09674.71691.34
2009-04-17685.77696.33679.38695.09
2009-04-16696.98709.90672.02677.22
2009-04-15692.32692.34674.31686.66
2009-04-14720.95721.40680.54701.66
2009-04-13709.19726.42693.57720.54
2009-04-10708.12723.10688.37711.56
2009-04-09667.89699.63666.98698.19
2009-04-08680.42680.56651.04662.28
2009-04-07688.03692.15673.50690.44
2009-04-06706.86710.40679.25681.64
2009-04-03675.71701.26675.68698.04
2009-04-02627.34672.93627.05665.27
2009-04-01597.49617.36596.98617.06
2009-03-31608.05615.87580.23587.96
2009-03-30659.52662.76608.10608.66
2009-03-27656.86680.27656.86663.15
2009-03-26638.74648.67635.12646.60
2009-03-25639.70648.34629.96635.11
2009-03-24627.20639.71615.21630.58
2009-03-23592.68622.93589.39616.70
2009-03-19597.97604.54581.20588.77
2009-03-18594.68619.16581.60588.49
2009-03-17559.77586.06557.91584.35
2009-03-16521.28556.71521.28551.48
2009-03-13506.99519.06506.07514.88
2009-03-12507.25507.25490.71502.75
2009-03-11493.22518.15493.19505.11
2009-03-10474.21496.74471.59487.17
2009-03-09509.72512.53471.07479.57
2009-03-06529.94529.94509.97509.97
2009-03-05537.18549.11536.32538.68
2009-03-04509.07533.16505.47531.21
2009-03-03515.04524.31504.52514.20
2009-03-02527.80527.88518.82521.24
2009-02-27532.12536.96523.37536.96
2009-02-26543.38552.23529.84537.04
2009-02-25530.12541.93522.01537.13
2009-02-24533.89534.13513.81523.86
2009-02-23545.14547.02526.90543.48
2009-02-20561.69575.42548.68554.42
2009-02-19563.54569.02554.85561.75
2009-02-18570.75570.85555.02565.81
2009-02-17599.22599.25574.01580.83
2009-02-16602.25619.22598.30608.36
2009-02-13621.46622.84603.69609.46
2009-02-12630.78630.78611.79614.02
2009-02-10645.89658.05637.06640.43
2009-02-09659.02672.13637.11639.31
2009-02-06669.45683.05638.85649.23
2009-02-05661.72686.41653.18660.36
2009-02-04649.23664.79648.84656.28
2009-02-03631.77673.42631.17639.33
2009-02-02624.53634.94612.22630.22
2009-01-30658.60658.60626.28634.51
2009-01-29661.99675.18651.91668.69
2009-01-28649.26665.23632.10652.03
2009-01-27615.90662.25611.11656.06
2009-01-26632.82634.99605.41606.66
2009-01-23657.73670.46639.26639.33
2009-01-22644.95668.72634.21667.73
2009-01-21645.38645.47629.32637.56
2009-01-20662.18664.46646.28655.60
2009-01-19669.93679.60668.87669.90
2009-01-16664.92668.09646.41660.40
2009-01-15660.05663.83634.44654.47
2009-01-14681.03682.90667.22670.53
2009-01-13740.05740.05683.25686.65
2009-01-09771.10772.72745.30750.38
2009-01-08792.60792.73761.39763.62
2009-01-07795.18810.59791.84805.12
2009-01-06803.97804.83778.82786.11
2009-01-05775.58814.43775.58793.55

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