業種別株価指数 ゴム製品 日足 時系列データ

業種別株価指数 ゴム製品
 
 
始値 
高値 
安値 
終値 
2017-07-243636.653638.183611.773618.87
2017-07-213693.043701.203669.913677.21
2017-07-203669.723717.893669.723713.57
2017-07-193691.563695.573667.623677.78
2017-07-183688.453695.873676.283686.86
2017-07-143675.503714.193674.783694.21
2017-07-133695.163710.783671.023673.79
2017-07-123707.103725.653705.823723.55
2017-07-113678.353723.033674.123714.80
2017-07-103666.593681.823661.603678.51
2017-07-073626.283652.703619.863633.92
2017-07-063652.723662.603634.073639.98
2017-07-053660.953685.203640.043683.34
2017-07-043687.203691.583630.963641.50
2017-07-033637.343658.213634.793653.98
2017-06-303618.003636.453612.133636.45
2017-06-293664.643664.643635.123642.18
2017-06-283668.413670.413649.603653.69
2017-06-273665.983705.133665.983704.20
2017-06-263662.063675.103645.843645.84
2017-06-233669.623682.513665.393667.98
2017-06-223641.733670.063630.423667.76
2017-06-213623.073629.963607.423614.06
2017-06-203601.253619.363600.213609.45
2017-06-193528.023557.613516.363550.38
2017-06-163539.113554.903525.203532.86
2017-06-153598.573598.573528.213528.21
2017-06-143670.593681.493644.513649.34
2017-06-133622.733637.633619.113635.65
2017-06-123632.503649.653623.573641.41
2017-06-093606.873640.603606.123630.14
2017-06-083643.443643.893605.493605.82
2017-06-073621.653629.073603.363627.11
2017-06-063631.383660.753620.833625.92
2017-06-053657.903669.723623.603640.38
2017-06-023583.243674.913577.763672.67
2017-06-013506.223566.463505.193551.31
2017-05-313503.193523.733495.393498.86
2017-05-303532.723538.073508.873535.42
2017-05-293557.343563.363541.203541.20
2017-05-263574.763580.033554.243554.24
2017-05-253573.143591.423564.693577.15
2017-05-243596.713598.583565.103585.19
2017-05-233599.293602.523560.123562.29
2017-05-223581.573591.283554.023566.19
2017-05-193538.513564.223528.513553.92
2017-05-183532.823553.733509.183544.97
2017-05-173600.153605.163574.863587.97
2017-05-163629.033642.793610.463620.18
2017-05-153594.613613.713588.953598.83
2017-05-123624.093631.423566.453593.58
2017-05-113608.153625.113598.063612.58
2017-05-103594.853597.263577.623585.72
2017-05-093602.653603.183578.923593.29
2017-05-083590.063614.653569.563602.48
2017-05-023517.783538.473516.373534.01
2017-05-013488.813511.163475.033505.07
2017-04-283505.083509.403476.123490.64
2017-04-273474.303511.843474.303497.56
2017-04-263456.063508.393454.593508.13
2017-04-253378.013432.673373.703424.59
2017-04-243403.673411.453384.953389.12
2017-04-213351.923370.653339.863361.25
2017-04-203288.663322.393284.863300.05
2017-04-193249.993274.023247.523263.81
2017-04-183279.073302.503259.483263.14
2017-04-173238.923255.413227.093249.29
2017-04-143264.153271.263246.933253.84
2017-04-133275.753293.423255.373286.48
2017-04-123301.533307.943285.923307.45
2017-04-113330.743344.813317.233338.13
2017-04-103384.323384.323346.743354.44
2017-04-073378.063392.963345.503362.70
2017-04-063384.313392.073348.473355.41
2017-04-053409.473409.473359.733388.03
2017-04-043396.983409.813376.323404.49
2017-04-033422.513428.673404.473407.01
2017-03-313446.053458.783393.273393.27
2017-03-303406.893420.073398.133399.47
2017-03-293442.343445.713410.833419.04
2017-03-283393.763426.233390.413423.04
2017-03-273370.203379.093345.843361.66
2017-03-243384.703439.523384.703413.66
2017-03-233392.673399.153371.843384.43
2017-03-223414.923428.073401.043404.09
2017-03-213455.823478.773445.363473.37
2017-03-173468.573480.283463.583477.83
2017-03-163466.173497.163459.963490.99
2017-03-153482.123495.903473.313490.09
2017-03-143486.353510.943471.103503.20
2017-03-133514.863525.563505.303523.66
2017-03-103522.783537.763511.653521.70
2017-03-093432.573481.043427.393473.12
2017-03-083390.483407.293379.823402.31
2017-03-073406.173413.883387.243396.11
2017-03-063408.083420.393397.233412.12
2017-03-033386.003417.573386.003407.14
2017-03-023436.023447.343426.123426.12
2017-03-013357.453405.513347.613398.14
2017-02-283372.993409.233358.973358.97
2017-02-273365.703382.343332.873359.51
2017-02-243380.003409.493380.003389.60
2017-02-233385.863401.643359.973396.03
2017-02-223389.893404.063375.183398.03
2017-02-213368.343396.713368.263395.50
2017-02-203276.813380.593274.733374.64
2017-02-173235.783239.183196.803234.03
2017-02-163196.123216.233174.913212.09
2017-02-153158.083196.483148.533190.95
2017-02-143206.433237.843193.423198.55
2017-02-133167.573167.573132.033157.66
2017-02-103069.043143.073068.073138.69
2017-02-093028.533034.883006.823017.77
2017-02-083051.043063.063029.513060.99
2017-02-073009.453048.723003.503034.01
2017-02-063052.683061.483025.403039.66
2017-02-033059.293060.243020.673021.76
2017-02-023107.803108.453048.943056.17
2017-02-013076.953101.983041.153100.54
2017-01-313120.603129.423077.643093.68
2017-01-303155.453179.233135.363154.58
2017-01-273109.823149.593096.783141.40
2017-01-263074.103079.643056.303073.58
2017-01-253064.583079.573038.733044.02
2017-01-243029.093061.193029.093041.48
2017-01-233086.723086.723047.713047.71
2017-01-203070.953107.873068.363097.93
2017-01-193101.183109.333061.583084.62
2017-01-183026.613058.092999.953053.21
2017-01-173094.543111.563074.353074.35
2017-01-163151.943151.943113.233121.75
2017-01-133133.453157.543130.943157.54
2017-01-123153.913159.373113.923123.15
2017-01-113204.753210.223169.323175.91
2017-01-103183.173232.903180.523190.67
2017-01-063205.573229.133203.383216.35
2017-01-053259.883261.873222.993241.46
2017-01-043214.873259.023214.873259.02
2016-12-303129.663176.763129.663167.89
2016-12-293197.913206.133171.293171.29
2016-12-283232.953236.233205.983219.78
2016-12-273248.213292.453248.213279.26
2016-12-263287.003292.083261.693263.83
2016-12-223293.193296.263279.573296.26
2016-12-213315.803318.113277.403279.56
2016-12-203297.473302.993278.153298.89
2016-12-193304.183316.403296.783313.24
2016-12-163346.713346.713319.453327.44
2016-12-153303.013331.663290.283306.11
2016-12-143270.893295.983266.553293.40
2016-12-133219.083239.553197.513239.55
2016-12-123222.523252.103199.553221.39
2016-12-093175.243202.613165.723201.69
2016-12-083160.813183.433149.283183.43
2016-12-073116.863131.423108.503119.64
2016-12-063161.223164.683121.663127.31
2016-12-053105.403124.283072.933111.07
2016-12-023183.883183.883131.983150.42
2016-12-013248.173253.263187.553197.52
2016-11-303234.773243.103221.433241.21
2016-11-293228.583240.893213.483232.84
2016-11-283219.783236.513199.933236.45
2016-11-253219.223261.463212.113233.06
2016-11-243209.543224.313205.453210.99
2016-11-223141.263162.893141.263156.24
2016-11-213181.973186.163157.283166.76
2016-11-183148.793155.743137.053149.02
2016-11-173124.033124.033100.813113.78
2016-11-163127.683140.273113.743123.17
2016-11-153105.103125.513087.213095.47
2016-11-143037.603104.943028.133101.39
2016-11-113017.013047.292983.882996.95
2016-11-102859.752983.462859.752971.92
2016-11-092952.122971.642770.002804.42
2016-11-082982.182994.622939.142961.41
2016-11-072938.612963.132931.812934.34
2016-11-042888.322909.802871.862893.35
2016-11-022920.782939.372904.912921.12
2016-11-012957.082971.452951.452971.03
2016-10-312975.242977.102942.722960.52
2016-10-283009.063020.432995.873020.43
2016-10-272985.463003.952977.362991.88
2016-10-262987.872996.392972.602981.02
2016-10-252975.873008.322975.873002.20
2016-10-242942.132962.202937.112962.20
2016-10-212945.042957.302926.372937.69
2016-10-202882.342933.842877.292933.84
2016-10-192865.022887.012849.342880.34
2016-10-182909.302913.882872.432878.84
2016-10-172901.002919.922893.602916.37
2016-10-142897.832909.922877.132904.64
2016-10-132901.052923.212881.082893.97
2016-10-122885.502917.552885.502889.26
2016-10-112929.012940.612915.092922.51
2016-10-072889.212935.062887.582935.06
2016-10-062885.602885.602859.022861.29
2016-10-052820.162869.552820.162855.67
2016-10-042768.112793.522768.112789.35
2016-10-032780.952793.202772.622779.98
2016-09-302753.492768.752732.782765.49
2016-09-292810.402823.172799.852806.50
2016-09-282781.262793.962774.302788.19
2016-09-272718.832768.502702.722768.50
2016-09-262778.832788.732749.662755.61
2016-09-232765.952798.022750.202792.98
2016-09-212711.302778.582681.242778.34
2016-09-202681.182724.962673.232716.45
2016-09-162667.212682.682657.722681.52
2016-09-152668.752679.402658.992674.10
2016-09-142688.162702.442676.652687.35
2016-09-132684.382706.932684.382699.51
2016-09-122669.952684.122656.022672.00
2016-09-092711.132734.512707.932723.38
2016-09-082699.322718.032695.742708.53
2016-09-072678.412705.092658.202700.44
2016-09-062716.522726.642697.792722.01
2016-09-052727.422736.472713.072714.04
2016-09-022684.192691.942675.242688.55
2016-09-012691.002710.412681.442692.66
2016-08-312684.562708.372677.772684.61
2016-08-302644.112658.242638.142649.74
2016-08-292618.102641.422615.822637.20
2016-08-262572.162580.322559.362566.22
2016-08-252588.792608.992579.932594.54
2016-08-242585.802595.412576.522579.94
2016-08-232562.732567.542539.332559.61
2016-08-222567.962585.652552.022584.37
2016-08-192536.572561.212531.302550.75
2016-08-182533.442563.732526.532533.46
2016-08-172535.922565.562533.402560.14
2016-08-162553.952573.612533.732534.20
2016-08-152547.342575.842547.342558.01
2016-08-122536.622549.622518.212543.24
2016-08-102621.322621.322510.282528.54
2016-08-092650.422677.252638.172662.09
2016-08-082619.242667.932605.212666.52
2016-08-052617.232617.232573.682577.47
2016-08-042540.672608.642530.452600.21
2016-08-032523.852543.122507.692516.48
2016-08-022588.662602.142559.292559.82
2016-08-012588.572623.022559.062615.92
2016-07-292608.192655.842574.712639.19
2016-07-282647.412652.542611.532631.54
2016-07-272611.912655.002611.912641.00
2016-07-262612.362612.362560.862572.90
2016-07-252615.832650.982615.832629.68
2016-07-222594.002621.472591.682603.87
2016-07-212651.182662.182631.012639.35
2016-07-202606.852615.862584.982612.95
2016-07-192631.672635.072596.902614.88

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