業種別株価指数 不動産業 日足 時系列データ (2012年)

業種別株価指数 不動産業
 
 
始値 
高値 
安値 
終値 
2012-12-281129.201131.491102.251120.92
2012-12-271112.071131.741107.821121.76
2012-12-261090.321100.531085.021100.53
2012-12-251072.731093.121072.361077.81
2012-12-211053.331085.041044.701052.07
2012-12-201014.941038.041013.291034.72
2012-12-191015.281022.66998.531022.66
2012-12-18981.411006.46981.411003.13
2012-12-17980.42988.06979.04982.62
2012-12-14955.25965.47954.61960.29
2012-12-13956.83967.08955.95961.58
2012-12-12928.90940.30926.40940.10
2012-12-11926.53926.74914.36917.43
2012-12-10929.70929.97923.42927.02
2012-12-07925.63928.47919.65922.59
2012-12-06923.35927.46913.57918.70
2012-12-05925.99927.12911.95915.58
2012-12-04924.64934.98922.50928.36
2012-12-03918.56935.83913.64927.14
2012-11-30913.24915.13902.25907.67
2012-11-29912.92914.66904.20911.49
2012-11-28916.20917.87905.93905.93
2012-11-27906.26921.75905.29919.00
2012-11-26932.87932.91906.86908.74
2012-11-22920.96922.78911.32922.78
2012-11-21936.48936.83913.07916.24
2012-11-20934.97943.49926.78931.22
2012-11-19935.87942.03932.54937.64
2012-11-16926.76929.08918.99927.68
2012-11-15900.36917.32900.36916.62
2012-11-14865.82884.57864.56883.57
2012-11-13873.10875.96857.39867.12
2012-11-12879.50882.70867.05867.05
2012-11-09882.26891.14879.91886.01
2012-11-08902.66907.34894.38896.55
2012-11-07920.47920.47908.36916.31
2012-11-06919.95919.95912.16917.39
2012-11-05923.95928.56920.24922.40
2012-11-02915.90930.26915.90929.98
2012-11-01892.39903.29889.35901.33
2012-10-31875.35890.10873.11886.21
2012-10-30890.91895.37871.58871.71
2012-10-29882.48893.20881.86891.13
2012-10-26891.09895.15876.37877.19
2012-10-25889.41892.12883.53890.23
2012-10-24880.50896.11880.50887.65
2012-10-23898.31901.75882.34890.05
2012-10-22877.53894.66876.89892.71
2012-10-19884.34892.17883.95888.72
2012-10-18885.95896.38885.95888.40
2012-10-17863.10881.47862.62874.97
2012-10-16851.16861.36850.67858.89
2012-10-15851.48853.07842.89848.99
2012-10-12852.11860.89850.49856.53
2012-10-11843.98852.81833.53840.08
2012-10-10849.73860.16848.15856.06
2012-10-09861.90873.08859.27860.40
2012-10-05851.11856.20838.91855.45
2012-10-04836.26851.57836.26847.99
2012-10-03813.30830.12812.78824.97
2012-10-02821.82824.70812.15813.40
2012-10-01832.48833.02815.88822.21
2012-09-28855.11857.26837.73839.69
2012-09-27834.28851.31833.51850.23
2012-09-26842.91857.20842.46845.41
2012-09-25840.87852.45840.08851.75
2012-09-24836.46841.49829.64841.49
2012-09-21836.76843.12834.52834.52
2012-09-20845.08847.77832.24833.26
2012-09-19842.25853.80836.40850.57
2012-09-18840.35844.50835.35842.71
2012-09-14819.10843.86816.59840.59
2012-09-13797.25806.33792.56803.06
2012-09-12796.96810.01796.61806.65
2012-09-11798.02798.02788.65794.88
2012-09-10798.14807.19795.13806.36
2012-09-07799.15806.69793.09804.08
2012-09-06775.07784.19765.77783.59
2012-09-05779.51780.45772.58773.96
2012-09-04787.90788.33772.94778.69
2012-09-03781.16794.92779.23781.85
2012-08-31779.99788.26778.26778.26
2012-08-30805.87805.87785.37788.60
2012-08-29798.02805.71796.35802.89
2012-08-28810.78811.35791.48796.38
2012-08-27818.32821.37807.54807.70
2012-08-24813.16813.16805.19810.80
2012-08-23818.91824.86817.09823.24
2012-08-22822.73824.83813.11818.36
2012-08-21822.62830.16821.14821.14
2012-08-20831.34831.34819.02819.02
2012-08-17819.53831.77818.18828.50
2012-08-16796.64816.44796.43815.31
2012-08-15802.18802.28788.15793.79
2012-08-14809.00817.31797.29797.82
2012-08-13799.02806.33792.79805.74
2012-08-10809.10810.16794.64799.53
2012-08-09800.71814.34800.30807.93
2012-08-08812.79817.00799.55803.61
2012-08-07806.13809.31801.76805.62
2012-08-06805.49808.51802.64804.08
2012-08-03795.49796.29786.30793.43
2012-08-02800.12809.57796.75805.96
2012-08-01801.57801.99794.12799.17
2012-07-31804.40814.31803.77807.57
2012-07-30802.65806.33798.86806.33
2012-07-27784.71795.41784.49792.52
2012-07-26761.43774.35759.51772.76
2012-07-25756.67761.81748.94753.48
2012-07-24771.91777.14752.83765.73
2012-07-23772.66783.38771.60773.84
2012-07-20798.39800.43777.49782.59
2012-07-19807.18813.03794.76797.95
2012-07-18799.05811.99799.05800.39
2012-07-17776.33798.61773.03791.05
2012-07-13772.93779.72768.21775.05
2012-07-12786.63795.04772.95774.95
2012-07-11778.88786.65776.87786.38
2012-07-10791.42796.84779.63780.77
2012-07-09786.81796.67785.02786.69
2012-07-06790.96806.87790.16792.15
2012-07-05805.58809.84789.63793.07
2012-07-04814.11817.66806.56808.95
2012-07-03808.62816.40808.55812.05
2012-07-02814.00815.55798.70805.86
2012-06-29784.49808.77781.95805.96
2012-06-28781.01791.01781.01789.26
2012-06-27751.50768.80751.01768.39
2012-06-26751.72760.91739.52747.68
2012-06-25765.86772.17757.97759.58
2012-06-22754.16766.45753.93762.33
2012-06-21761.01771.54758.86767.59
2012-06-20743.84761.30743.29758.60
2012-06-19732.69738.27728.93731.88
2012-06-18734.35743.64732.50734.36
2012-06-15721.80728.69718.91719.73
2012-06-14719.63727.99717.00719.21
2012-06-13723.70730.14719.76721.87
2012-06-12707.78726.26705.89724.99
2012-06-11723.04726.65717.85721.83
2012-06-08718.39719.22701.65707.77
2012-06-07721.12723.70714.19722.28
2012-06-06684.94712.75684.30710.29
2012-06-05666.68678.88663.36678.27
2012-06-04673.57673.79656.95658.55
2012-06-01683.36692.94682.65689.60
2012-05-31691.48694.36681.15693.21
2012-05-30708.00710.46699.05706.78
2012-05-29694.78708.78689.08708.71
2012-05-28691.27697.58685.55697.36
2012-05-25699.51706.22688.71692.39
2012-05-24676.99688.60676.80684.46
2012-05-23685.91685.91672.44673.84
2012-05-22691.69697.95687.37694.64
2012-05-21670.19687.93670.01679.31
2012-05-18689.14689.14665.91671.25
2012-05-17696.39708.50689.94705.09
2012-05-16690.72695.76684.73691.02
2012-05-15704.46706.07686.16694.84
2012-05-14716.43723.26709.91711.80
2012-05-11726.17729.77712.01714.39
2012-05-10714.24729.29708.09726.19
2012-05-09735.67735.70714.43722.50
2012-05-08747.36748.13734.98742.94
2012-05-07746.10746.12728.27735.07
2012-05-02761.93766.94755.39762.69
2012-05-01785.02785.08753.61755.48
2012-04-27796.22837.41778.99796.32
2012-04-26797.88803.46794.45798.58
2012-04-25791.19796.43788.44793.03
2012-04-24778.79787.25776.43779.45
2012-04-23797.81803.85784.36785.83
2012-04-20793.58795.20789.37793.68
2012-04-19788.67794.78786.24789.93
2012-04-18781.31798.74780.45796.32
2012-04-17773.63779.95764.39765.85
2012-04-16775.52784.19770.12773.06
2012-04-13782.51792.94779.94790.68
2012-04-12773.71776.02767.78773.94
2012-04-11763.56780.67751.80775.43
2012-04-10784.22799.36771.80776.70
2012-04-09780.17786.48774.33777.26
2012-04-06792.06800.72787.14794.58
2012-04-05788.39802.17782.95798.18
2012-04-04817.35822.91794.97795.79
2012-04-03836.18836.18811.69819.19
2012-04-02847.89854.07839.25841.94
2012-03-30834.48842.48828.73836.31
2012-03-29830.78841.90829.46835.39
2012-03-28832.54845.17824.00840.97
2012-03-27833.90845.23831.96843.03
2012-03-26822.32824.08815.16815.74
2012-03-23815.99825.14813.81814.65
2012-03-22828.28834.80821.63831.81
2012-03-21863.84863.89841.31843.35
2012-03-19867.44870.99864.75867.66
2012-03-16864.55869.97864.28868.54
2012-03-15872.47875.98859.40867.05
2012-03-14864.49874.90864.49868.67
2012-03-13841.24862.99841.24845.60
2012-03-12847.89851.38834.08834.08
2012-03-09836.78842.51826.71836.94
2012-03-08802.17822.45801.58822.32
2012-03-07785.97794.00785.97790.53
2012-03-06809.12816.92797.97799.25
2012-03-05804.99811.99801.61805.41
2012-03-02805.44812.95802.73811.15
2012-03-01813.07818.09787.34790.86
2012-02-29823.03828.13809.70812.43
2012-02-28799.59820.03794.80820.03
2012-02-27816.19824.07808.44811.05
2012-02-24792.41805.84790.19804.98
2012-02-23779.23794.26770.87791.12
2012-02-22766.34777.08761.23775.72
2012-02-21788.53788.57766.42769.56
2012-02-20792.83798.89785.58790.16
2012-02-17766.87780.56766.87777.72
2012-02-16757.18764.36748.38751.68
2012-02-15741.04766.01741.04762.07
2012-02-14711.93739.53711.45737.19
2012-02-13702.23714.92702.15712.59
2012-02-10711.75716.57705.09705.90
2012-02-09689.38713.21688.47709.61
2012-02-08701.31702.16691.65695.90
2012-02-07690.34697.27686.82696.60
2012-02-06693.32698.23688.44690.72
2012-02-03691.28692.51682.15684.65
2012-02-02687.89700.14686.24693.27
2012-02-01672.51684.68672.51684.57
2012-01-31677.14681.52669.44670.97
2012-01-30682.34684.05677.34678.26
2012-01-27687.20689.32680.92685.64
2012-01-26691.23697.26688.84690.36
2012-01-25688.10692.17681.94688.61
2012-01-24693.07695.80676.13683.56
2012-01-23677.67691.52677.67689.94
2012-01-20658.58681.07658.13681.07
2012-01-19638.10646.50636.87644.40
2012-01-18633.17642.04626.92635.78
2012-01-17621.23635.80618.51635.61
2012-01-16624.26624.26614.10619.00
2012-01-13628.86631.78625.64630.12
2012-01-12632.14633.59621.31625.50
2012-01-11632.47639.05628.95630.73
2012-01-10633.88639.48628.25628.85
2012-01-06634.56636.89626.65629.73
2012-01-05636.83640.90633.88635.15
2012-01-04634.48644.93632.23641.45

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