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 
2017-04-253378.013432.673373.703424.59
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
2016-07-152608.912632.532592.162614.97
2016-07-142581.882591.442545.592585.70
2016-07-132552.942590.292538.302543.59
2016-07-122466.842523.342459.032501.81
2016-07-112385.362428.902371.532416.11
2016-07-082354.502369.732326.542329.82
2016-07-072327.132383.172327.132343.28
2016-07-062406.692406.832331.122354.34
2016-07-052455.772462.442430.892457.40
2016-07-042434.942448.422414.432443.42
2016-07-012445.262464.862414.152452.20
2016-06-302425.872446.032415.432420.75
2016-06-292357.802414.682342.722396.67
2016-06-282321.732380.622284.092367.07
2016-06-272393.352419.442381.542414.96
2016-06-242573.332598.392340.282354.72
2016-06-232536.552575.522529.562568.76
2016-06-222563.272565.572539.542546.95
2016-06-212552.022591.722544.252580.92
2016-06-202586.572608.282573.652576.84
2016-06-172552.912578.912537.702543.40
2016-06-162591.792594.392512.852520.65
2016-06-152602.702646.772591.862616.62
2016-06-142619.312634.712591.952598.98
2016-06-132668.192678.722631.232631.23
2016-06-102709.542732.122695.462708.01
2016-06-092723.782732.092702.622717.49
2016-06-082725.922747.192710.702747.19
2016-06-072710.442715.612690.412711.86
2016-06-062676.532711.162664.692709.98
2016-06-032726.132750.122718.832727.35
2016-06-022771.812776.502723.782730.62
2016-06-012841.042841.332802.092812.62
2016-05-312791.622847.192774.902847.19
2016-05-302780.292792.342758.092786.89
2016-05-272755.672765.072745.622755.24
2016-05-262780.612801.632743.782750.71
2016-05-252743.972743.972720.682737.07
2016-05-242716.752717.472698.632706.16
2016-05-232703.952732.082692.762728.98
2016-05-202716.422730.212696.032711.60
2016-05-192769.812777.032741.532758.07
2016-05-182740.342761.412717.562736.58
2016-05-172736.412742.802716.812737.06
2016-05-162751.082764.652714.042725.03
2016-05-132895.132895.132792.082799.10
2016-05-122988.002988.002866.662892.68
2016-05-113084.273100.053030.243041.08
2016-05-103003.943064.552989.323063.72
2016-05-092971.102986.212947.082965.42
2016-05-062964.242974.642925.422950.06
2016-05-022991.652991.652886.132925.56
2016-04-283177.623203.123037.573046.24
2016-04-273153.013159.663134.483151.19
2016-04-263150.803152.263097.533138.89
2016-04-253141.813153.083124.823153.08
2016-04-223058.193129.893057.353129.24
2016-04-213066.623096.113062.963093.24
2016-04-203066.793074.003013.923016.50
2016-04-193004.943050.043004.213040.45

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