業種別株価指数 不動産業 日足 時系列データ (2014年)

業種別株価指数 不動産業
 
 
始値 
高値 
安値 
終値 
2014-12-301629.161629.661613.751613.75
2014-12-291641.911643.811608.421628.09
2014-12-261616.781649.871616.781642.22
2014-12-251622.791632.711618.311620.63
2014-12-241651.801651.801621.941624.70
2014-12-221614.971637.211608.731631.29
2014-12-191569.271620.131565.361609.14
2014-12-181555.081563.111541.441542.88
2014-12-171513.951537.161502.371520.46
2014-12-161539.551542.431518.711526.14
2014-12-151570.581580.911557.141558.86
2014-12-121586.171598.761578.141588.56
2014-12-111581.741599.321576.431589.35
2014-12-101633.361643.831594.571609.42
2014-12-091643.581647.301634.021643.05
2014-12-081667.291671.651651.301654.16
2014-12-051655.661658.951643.311654.61
2014-12-041664.791667.091643.641643.86
2014-12-031675.121684.931658.331661.15
2014-12-021662.911669.431650.131664.61
2014-12-011657.651686.261657.651670.19
2014-11-281651.001663.361646.371656.17
2014-11-271663.041674.531635.741636.73
2014-11-261689.631698.731669.441671.86
2014-11-251739.751739.751698.131703.48
2014-11-211711.511720.961700.811718.91
2014-11-201753.071755.741711.151711.33
2014-11-191744.711759.541733.021745.44
2014-11-181738.621752.701722.711732.20
2014-11-171756.091757.441715.521719.94
2014-11-141746.861766.551721.811765.94
2014-11-131691.861726.781690.341721.35
2014-11-121688.271742.931687.951713.92
2014-11-111642.081672.601631.751664.36
2014-11-101607.711635.291601.771628.63
2014-11-071647.301652.381616.781622.57
2014-11-061686.041690.381620.201621.00
2014-11-051714.841721.831673.521680.61
2014-11-041704.651778.171704.601730.08
2014-10-311518.881683.901508.771672.91
2014-10-301483.241506.251483.041500.56
2014-10-291458.001474.901450.281472.64
2014-10-281449.201459.701436.391448.40
2014-10-271440.841451.211435.611445.61
2014-10-241445.061445.651426.151428.50
2014-10-231415.971433.281409.751423.99
2014-10-221416.561440.391416.421428.93
2014-10-211418.481421.541389.961395.94
2014-10-201392.311421.991391.831412.05
2014-10-171371.771384.461362.611364.11
2014-10-161381.761383.621361.521372.28
2014-10-151396.951417.201393.541407.98
2014-10-141412.541413.621390.941393.87
2014-10-101415.191438.701415.191435.46
2014-10-091454.931472.061438.981441.11
2014-10-081447.291452.071435.611448.92
2014-10-071474.281493.521464.661468.26
2014-10-061483.081484.081460.261471.61
2014-10-031487.711495.881459.981469.82
2014-10-021530.911531.761486.881490.12
2014-10-011576.381581.831554.551555.16
2014-09-301574.841574.841555.081572.04
2014-09-291581.161583.911570.271577.54
2014-09-261553.741579.371553.741576.39
2014-09-251555.881574.561547.221574.56
2014-09-241552.841556.231532.551537.51
2014-09-221568.661574.161547.971555.68
2014-09-191547.931565.621541.091558.78
2014-09-181560.911562.441546.921547.23
2014-09-171548.101548.101527.601532.68
2014-09-161573.321574.491552.541557.24
2014-09-121577.701591.161570.381584.48
2014-09-111598.241598.241581.301583.82
2014-09-101573.741586.041570.361584.31
2014-09-091610.321610.321581.951582.60
2014-09-081603.211606.041596.751601.96
2014-09-051616.231619.071595.691597.73
2014-09-041618.561621.051606.131608.08
2014-09-031622.131629.381614.231616.15
2014-09-021584.671615.761579.891606.99
2014-09-011567.501579.711564.741577.55
2014-08-291569.611572.991552.961560.90
2014-08-281575.471577.941565.761577.06
2014-08-271593.671599.591579.791589.64
2014-08-261612.321613.631593.001596.33
2014-08-251608.691614.231595.451610.36
2014-08-221619.361619.921595.731601.81
2014-08-211591.891612.981585.041610.65
2014-08-201583.491587.161575.841578.79
2014-08-191567.631583.181564.591578.95
2014-08-181559.111559.111543.951549.65
2014-08-151548.461565.761546.311560.33
2014-08-141560.841560.841537.151543.68
2014-08-131535.261561.391531.671555.81
2014-08-121541.751551.841536.741536.74
2014-08-111524.551542.011520.521534.64
2014-08-081525.991532.071493.791496.87
2014-08-071530.941544.151515.141543.96
2014-08-061565.511565.981539.971544.52
2014-08-051590.051590.051569.071569.73
2014-08-041606.791606.791593.451593.60
2014-08-011611.361621.391611.361618.22
2014-07-311632.651642.891626.861627.20
2014-07-301623.581624.701613.651618.90
2014-07-291615.211632.701610.321630.94
2014-07-281616.591618.021608.231615.85
2014-07-251619.341619.681606.351619.25
2014-07-241614.741621.281606.451609.44
2014-07-231622.731624.991615.701618.44
2014-07-221637.001640.801618.941621.75
2014-07-181613.631623.301611.181622.32
2014-07-171642.741656.831635.691636.97
2014-07-161635.221655.971626.871642.32
2014-07-151611.901640.471611.661631.57
2014-07-141598.141604.621584.621601.94
2014-07-111599.261612.211596.741603.62
2014-07-101627.731641.961613.001616.11
2014-07-091607.411622.591603.201622.05
2014-07-081623.831630.591610.921622.30
2014-07-071640.911648.171634.231634.76
2014-07-041650.641651.251633.571644.78
2014-07-031646.041647.591634.341636.11
2014-07-021648.011648.551632.151641.02
2014-07-011631.751647.341627.071640.02
2014-06-301631.791633.101611.591626.30
2014-06-271643.561643.641611.471622.88
2014-06-261648.721656.471640.491644.55
2014-06-251640.101656.441636.551645.18
2014-06-241641.551654.231621.611649.07
2014-06-231662.161669.221654.581663.61
2014-06-201643.481677.861638.501663.78
2014-06-191603.201641.291596.251639.27
2014-06-181596.751606.471581.991603.34
2014-06-171586.211597.841584.781596.71
2014-06-161599.971612.521583.911583.91
2014-06-131577.411614.691570.891612.07
2014-06-121599.801604.541585.171599.95
2014-06-111617.801621.671604.591617.38
2014-06-101638.881644.251624.541627.96
2014-06-091627.721636.041621.061632.84
2014-06-061622.321624.221612.021616.15
2014-06-051627.501627.531601.921613.26
2014-06-041639.881643.571614.511622.97
2014-06-031660.481665.571639.041641.12
2014-06-021600.011645.611600.011639.04
2014-05-301591.621592.751576.981583.86
2014-05-291584.901591.581574.811586.07
2014-05-281588.131596.761555.221592.15
2014-05-271599.091632.081596.381613.70
2014-05-261609.081609.511592.641604.99
2014-05-231581.571609.751580.211588.64
2014-05-221546.551566.361527.971559.83
2014-05-211555.851559.161527.591539.69
2014-05-201565.971587.601564.691573.26
2014-05-191589.021589.021558.881559.69
2014-05-161586.481594.331570.581587.83
2014-05-151591.751616.891577.541614.79
2014-05-141568.461600.371565.201598.20
2014-05-131538.521575.451538.521565.21
2014-05-121528.291529.091511.241513.44
2014-05-091516.571547.101516.571529.58
2014-05-081534.011550.171519.611519.61
2014-05-071531.651540.251511.681515.65
2014-05-021528.591548.861527.681542.16
2014-05-011486.281518.051486.281516.15
2014-04-301478.881492.381474.301479.18
2014-04-281460.751473.421460.751470.01
2014-04-251476.481499.611469.741476.93
2014-04-241495.101499.781479.981490.85
2014-04-231489.031497.731467.981495.89
2014-04-221501.381508.661475.221475.22
2014-04-211517.971526.851490.021491.31
2014-04-181508.741522.661505.271515.53
2014-04-171501.761514.881486.291502.74
2014-04-161476.551518.151474.411507.55
2014-04-151481.741483.501451.341457.66
2014-04-141455.401480.821453.411461.40
2014-04-111463.371489.841446.331469.74
2014-04-101514.551525.201491.481494.75
2014-04-091533.821534.561487.771493.95
2014-04-081583.241590.151563.041564.18
2014-04-071609.181622.491589.391596.41
2014-04-041610.101645.021608.111640.80
2014-04-031597.871618.881592.721606.46
2014-04-021567.321620.021566.761596.05
2014-04-011558.111562.381539.621555.80
2014-03-311547.301559.021530.741553.04
2014-03-281505.811520.811486.191520.41
2014-03-271460.581500.611445.561495.40
2014-03-261472.981504.041462.451479.58
2014-03-251460.341471.281439.211463.84
2014-03-241452.911491.811452.121480.32
2014-03-201512.581512.581464.631465.04
2014-03-191523.511539.561500.821518.09
2014-03-181523.511524.921502.711512.78
2014-03-171508.711520.141482.431497.53
2014-03-141529.591529.901504.561524.68
2014-03-131575.321577.731557.341559.33
2014-03-121596.501608.391576.721578.54
2014-03-111630.571638.301613.031620.44
2014-03-101640.881649.701605.201613.73
2014-03-071648.761661.461636.281647.90
2014-03-061599.381640.691587.431626.78
2014-03-051567.021609.481567.021594.44
2014-03-041502.501554.381501.181536.64
2014-03-031504.011507.261478.921501.80
2014-02-281532.261533.271502.781521.89
2014-02-271559.081560.651529.771536.06
2014-02-261576.241596.651575.181582.35
2014-02-251597.961601.241576.801589.55
2014-02-241596.191623.691562.131579.25
2014-02-211591.961604.071577.151600.12
2014-02-201613.601620.691572.231576.14
2014-02-191625.651647.231604.971616.81
2014-02-181580.881641.081566.031633.40
2014-02-171558.151581.201548.941577.71
2014-02-141598.051602.491534.861563.50
2014-02-131660.361660.841599.581608.98
2014-02-121674.411676.461654.601656.96
2014-02-101653.451659.761633.701653.40
2014-02-071625.621628.861612.551628.29
2014-02-061609.881636.521588.871597.85
2014-02-051574.401602.981561.091588.09
2014-02-041579.491581.611549.281551.06
2014-02-031633.741657.221611.091611.57
2014-01-311673.691678.741633.831649.82
2014-01-301705.271705.271648.791668.33
2014-01-291721.711742.901707.071737.22
2014-01-281708.401730.661692.751708.62
2014-01-271729.421735.411694.081701.42
2014-01-241763.331768.761753.121763.76
2014-01-231828.021831.761792.331792.90
2014-01-221809.751820.221788.211815.42
2014-01-211820.081837.751817.101817.10
2014-01-201833.151833.151798.751809.54
2014-01-171808.321843.371808.321832.02
2014-01-161828.611837.571801.671808.75
2014-01-151798.011824.851792.281824.31
2014-01-141792.031792.441762.081771.05
2014-01-101831.301845.161814.421822.80
2014-01-091882.251891.461840.221844.52
2014-01-081876.501881.761850.171875.48
2014-01-071869.221872.451849.881856.51
2014-01-061902.411920.931864.831879.89

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