業種別株価指数 不動産業 日足 時系列データ (2010年)

業種別株価指数 不動産業
 
 
始値 
高値 
安値 
終値 
2010-12-30855.04857.60844.34846.95
2010-12-29853.71859.75853.70858.68
2010-12-28852.39856.80847.76851.71
2010-12-27852.80859.39851.56852.39
2010-12-24848.23858.02848.09852.52
2010-12-22841.51860.79840.60851.39
2010-12-21831.12836.06828.61833.87
2010-12-20828.67830.59819.84825.99
2010-12-17828.37838.59827.83829.88
2010-12-16818.72826.85818.21824.13
2010-12-15821.92824.78818.78819.86
2010-12-14801.42817.42801.42816.44
2010-12-13798.60804.46795.14804.46
2010-12-10805.39805.39796.17801.01
2010-12-09807.34809.42800.02801.50
2010-12-08801.41808.64800.67806.69
2010-12-07799.42803.66794.51800.87
2010-12-06792.73801.15792.73800.52
2010-12-03799.18801.25791.62793.09
2010-12-02794.24800.88793.85794.59
2010-12-01777.19779.88768.82778.95
2010-11-30786.56789.64778.02778.02
2010-11-29784.48794.26782.73792.09
2010-11-26794.46796.41782.24783.01
2010-11-25800.19800.84792.74797.31
2010-11-24788.18792.89782.13789.91
2010-11-22807.92807.92801.18802.11
2010-11-19811.14811.69799.25799.67
2010-11-18788.47803.29785.69803.29
2010-11-17783.29790.03780.39785.43
2010-11-16792.61794.68781.97789.19
2010-11-15797.36798.48782.26788.81
2010-11-12792.25807.02790.63791.84
2010-11-11807.80816.71792.82797.86
2010-11-10812.03819.50806.09807.82
2010-11-09814.23825.36812.79816.36
2010-11-08821.18826.91817.48819.71
2010-11-05806.68824.43805.44816.76
2010-11-04783.93797.90783.54792.59
2010-11-02772.77776.30765.73776.30
2010-11-01764.16780.01763.42771.91
2010-10-29788.84789.27773.99774.36
2010-10-28798.90802.22790.92793.37
2010-10-27803.27807.87798.51801.53
2010-10-26797.92808.43796.35802.72
2010-10-25807.43811.82799.21801.27
2010-10-22798.27815.79797.51811.17
2010-10-21802.58805.89794.10799.23
2010-10-20799.72800.38790.31800.38
2010-10-19806.49814.47801.21812.39
2010-10-18818.60824.43806.06809.53
2010-10-15824.89826.23813.95816.98
2010-10-14808.45832.49804.69829.55
2010-10-13815.85817.92796.23797.82
2010-10-12825.72826.88805.29806.49
2010-10-08819.58826.05813.88815.19
2010-10-07813.38833.60806.59820.74
2010-10-06788.44819.22786.84806.65
2010-10-05759.16775.83741.32773.92
2010-10-04773.14782.48760.71762.02
2010-10-01755.55772.66751.78767.71
2010-09-30763.02768.44748.91750.33
2010-09-29763.26766.58755.91760.30
2010-09-28753.82764.38751.73759.20
2010-09-27751.49757.22746.68753.65
2010-09-24734.81752.21733.60743.02
2010-09-22733.70747.83731.64745.49
2010-09-21740.38742.52733.57735.25
2010-09-17725.43736.08723.88734.81
2010-09-16737.97739.46720.66722.53
2010-09-15715.49734.83710.02731.26
2010-09-14728.06730.46715.09717.08
2010-09-13728.31735.15727.43728.24
2010-09-10725.41731.91720.93722.57
2010-09-09746.91747.49708.75722.36
2010-09-08740.31745.28733.10736.29
2010-09-07748.82758.18746.42751.18
2010-09-06746.74751.11742.28748.11
2010-09-03734.79739.24732.36738.79
2010-09-02739.86741.04719.36729.79
2010-09-01711.51730.79708.94729.03
2010-08-31721.92726.36710.96712.33
2010-08-30736.45757.43731.34733.67
2010-08-27717.88727.36710.72725.15
2010-08-26718.96718.96704.30718.48
2010-08-25717.94726.58712.70715.67
2010-08-24715.69726.41713.08721.98
2010-08-23730.58736.31725.97728.14
2010-08-20735.31750.05732.56734.69
2010-08-19732.90754.55732.90749.28
2010-08-18727.56735.16715.24729.34
2010-08-17701.97725.62700.49719.29
2010-08-16692.44713.40692.07709.19
2010-08-13701.49701.49691.19698.23
2010-08-12694.28702.83688.53702.83
2010-08-11711.69718.08702.65710.52
2010-08-10734.42738.15719.41723.44
2010-08-09730.14738.85725.03734.88
2010-08-06711.32744.92710.80741.13
2010-08-05698.56720.10695.27719.54
2010-08-04689.83690.67680.47685.75
2010-08-03704.17706.01687.80695.09
2010-08-02687.54701.08685.02693.94
2010-07-30702.46702.46688.00690.66
2010-07-29712.54719.31710.31713.21
2010-07-28700.74719.78699.75718.83
2010-07-27691.89700.48687.60692.43
2010-07-26694.08697.93692.00693.80
2010-07-23674.89689.89672.73684.71
2010-07-22662.66668.88655.75659.82
2010-07-21684.49684.49662.76666.73
2010-07-20677.07683.00670.48672.32
2010-07-16694.90705.52686.68690.58
2010-07-15715.30715.80700.99702.03
2010-07-14726.12728.07718.39719.81
2010-07-13719.41724.06705.34711.98
2010-07-12715.60721.43710.70713.06
2010-07-09716.32718.05705.43715.55
2010-07-08715.87722.24710.53713.80
2010-07-07702.78710.06693.71699.96
2010-07-06681.99707.21679.61706.60
2010-07-05674.71692.57673.68688.92
2010-07-02681.55684.24672.64676.56
2010-07-01687.99687.99672.07679.99
2010-06-30689.60694.90685.24693.32
2010-06-29722.46723.93701.31704.27
2010-06-28727.45727.56717.15718.64
2010-06-25735.01738.16723.74726.45
2010-06-24739.83756.98739.68749.30
2010-06-23747.50747.72739.05740.59
2010-06-22753.03761.93753.03757.63
2010-06-21749.06762.56746.64761.01
2010-06-18752.26752.26737.36738.53
2010-06-17759.55764.89749.76750.32
2010-06-16756.58757.48749.46754.32
2010-06-15737.00746.61736.28742.04
2010-06-14738.99741.82735.52739.72
2010-06-11729.02737.55723.69726.00
2010-06-10711.80716.52705.75715.68
2010-06-09720.97726.80709.09714.84
2010-06-08722.10728.63719.12721.19
2010-06-07747.76747.77725.48727.30
2010-06-04770.43770.43760.85764.26
2010-06-03761.41771.84760.36771.67
2010-06-02746.81761.93746.38749.98
2010-06-01762.28766.51751.94755.18
2010-05-31755.29768.36755.29762.21
2010-05-28775.51780.14761.40764.04
2010-05-27741.03760.10737.90759.34
2010-05-26759.57763.01746.54754.94
2010-05-25771.77775.98750.68752.83
2010-05-24782.29789.11772.68782.61
2010-05-21781.18785.90767.23784.14
2010-05-20817.43822.82796.57797.73
2010-05-19809.35822.77800.45822.42
2010-05-18834.73836.24819.98822.96
2010-05-17849.72858.01834.22836.56
2010-05-14857.42873.70853.22864.45
2010-05-13843.82866.22843.82862.01
2010-05-12850.84850.84832.89834.35
2010-05-11866.39868.93840.86841.58
2010-05-10857.26865.85852.08861.27
2010-05-07865.62866.40851.22854.57
2010-05-06910.66910.71886.54886.54
2010-04-30910.94937.52910.59930.60
2010-04-28878.06897.71873.79893.75
2010-04-27895.77899.17886.23898.48
2010-04-26888.28904.01887.66902.03
2010-04-23861.39880.99861.39880.99
2010-04-22866.53869.88854.75867.96
2010-04-21867.49873.89866.92871.71
2010-04-20868.96875.26856.10858.16
2010-04-19874.57874.57862.93864.87
2010-04-16889.35896.72883.19887.28
2010-04-15880.12887.90880.12886.66
2010-04-14864.49879.84864.49871.42
2010-04-13856.93873.04849.69858.67
2010-04-12851.17865.06850.15857.83
2010-04-09847.02850.68841.17845.29
2010-04-08848.62853.14845.59847.39
2010-04-07858.56868.81853.86857.81
2010-04-06860.39864.13853.92859.88
2010-04-05850.37857.36849.89856.91
2010-04-02847.94850.17839.61846.44
2010-04-01841.18845.98830.83842.91
2010-03-31833.30849.84832.88836.49
2010-03-30822.17832.97820.05832.89
2010-03-29813.21823.61812.36819.26
2010-03-26807.42820.70807.16816.55
2010-03-25803.27804.06798.43802.93
2010-03-24800.27803.29791.21797.32
2010-03-23804.96807.02789.39792.42
2010-03-19808.46811.55803.15808.76
2010-03-18830.31831.87815.36818.95
2010-03-17833.71843.34832.94840.76
2010-03-16821.32830.69820.67829.71
2010-03-15820.62827.89817.85823.35
2010-03-12818.94818.94807.28814.51
2010-03-11803.10812.23802.55812.17
2010-03-10796.38802.97794.22798.48
2010-03-09795.83800.59794.00798.15
2010-03-08788.23791.87783.49791.18
2010-03-05763.04780.60762.96774.79
2010-03-04761.55763.09750.13752.35
2010-03-03767.78768.88761.28764.12
2010-03-02776.63776.81764.30768.97
2010-03-01766.64778.33764.49774.80
2010-02-26762.67768.46759.87768.46
2010-02-25771.08771.08759.90761.13
2010-02-24768.61769.35761.31765.15
2010-02-23776.47785.10774.92780.96
2010-02-22765.79784.00765.79778.05
2010-02-19779.29779.45750.01750.69
2010-02-18783.75788.05776.80780.18
2010-02-17767.90786.57767.75784.30
2010-02-16766.00767.55759.67761.15
2010-02-15761.82766.69755.82764.54
2010-02-12767.83770.04760.00766.72
2010-02-10765.11768.19756.10757.31
2010-02-09755.08760.94748.28753.47
2010-02-08757.48772.79753.49761.20
2010-02-05781.83786.31759.58761.03
2010-02-04790.02798.20776.24797.60
2010-02-03785.51791.75778.39783.33
2010-02-02777.93790.50775.62787.86
2010-02-01788.34788.59766.84771.30
2010-01-29804.31807.40789.83792.25
2010-01-28804.28814.65800.56810.67
2010-01-27804.10817.70799.38800.65
2010-01-26821.45822.88802.51803.92
2010-01-25820.13826.96818.36819.76
2010-01-22832.84835.31820.27835.31
2010-01-21836.81852.97825.68849.09
2010-01-20854.87857.39837.19838.97
2010-01-19852.75866.34843.71845.73
2010-01-18847.82855.26842.42846.57
2010-01-15840.61856.05832.12855.39
2010-01-14839.92846.06836.38841.87
2010-01-13853.44860.41841.48843.10
2010-01-12845.59859.71844.51859.11
2010-01-08844.82849.59836.09845.16
2010-01-07847.99849.58837.99841.39
2010-01-06826.73843.83822.30841.17
2010-01-05821.37830.57816.51819.88
2010-01-04812.39816.42810.02811.74

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