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 
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
2016-04-182977.552977.552926.702950.63
2016-04-153012.273053.983006.503032.22
2016-04-142988.613054.982977.553054.98
2016-04-132940.642968.032920.212959.58
2016-04-122855.502910.732848.752900.08
2016-04-112904.742907.592839.672874.39
2016-04-082837.932939.962815.832898.71
2016-04-072883.312907.242858.132884.35
2016-04-062864.902897.232838.262862.96
2016-04-052895.872920.812835.682840.86
2016-04-042960.762975.952922.362938.36
2016-04-013097.253097.262978.442992.05
2016-03-313120.463140.093104.383109.47
2016-03-303120.653122.983082.193082.19
2016-03-293112.343152.303112.343151.60
2016-03-283138.863141.593095.023135.90
2016-03-253092.493121.243064.513113.37
2016-03-243057.213090.763016.383067.53
2016-03-233072.863105.923058.513059.85
2016-03-223022.893098.343022.893063.83
2016-03-183026.333033.982957.272990.22
2016-03-173052.173100.283014.393038.99
2016-03-163034.393059.623020.273036.03
2016-03-153064.883078.373045.743058.89
2016-03-143096.393108.443070.453075.95
2016-03-113020.513067.533002.143058.91
2016-03-103030.753078.773023.703072.06
2016-03-093014.383014.892960.062983.13
2016-03-083074.313079.383007.293063.04
2016-03-073117.163119.943089.593104.55
2016-03-043084.643130.153071.403115.14
2016-03-033055.733095.173049.483088.40
2016-03-022989.833072.162989.713046.94
2016-03-012936.812953.902902.212934.91
2016-02-292969.493034.142939.072939.07
2016-02-263017.243044.462975.932977.58
2016-02-252967.323018.802946.563006.34
2016-02-242917.422949.602893.062949.47
2016-02-232991.473015.032935.512955.27
2016-02-222921.802997.512921.802981.22
2016-02-192913.472947.652867.532934.50
2016-02-182987.403040.172904.342936.92
2016-02-172960.273009.662921.742959.39
2016-02-162892.562994.382872.782963.16
2016-02-152685.672956.592685.672935.87
2016-02-122743.482743.962613.472632.03
2016-02-102854.502894.612752.102797.02
2016-02-092998.782998.782862.862869.44
2016-02-082978.883078.012978.373054.76
2016-02-053042.283044.002985.583024.91
2016-02-043113.293120.713020.063091.77
2016-02-033160.923173.043119.293164.79
2016-02-023200.283240.163154.623218.11
2016-02-013257.143267.483242.413250.69
2016-01-293075.293218.413069.653212.06
2016-01-283048.253103.253028.193070.54
2016-01-273026.453081.303025.983058.56
2016-01-262988.353000.332965.662974.26
2016-01-253052.233060.143010.953036.14
2016-01-222886.023018.732886.023013.08
2016-01-212898.022970.312829.432831.97
2016-01-202959.702964.672868.772868.83
2016-01-192942.632988.782920.302957.16
2016-01-182872.472951.632861.712938.11
2016-01-152993.253048.652896.802918.08
2016-01-142975.032975.152896.992941.70
2016-01-132943.243033.892942.463029.72
2016-01-122943.652964.892890.222890.22
2016-01-082897.143029.202887.782961.71
2016-01-072998.663009.142930.022931.69
2016-01-063068.963083.692998.763014.21
2016-01-053058.503081.923027.173037.24
2016-01-043102.903124.233044.063054.13
2015-12-303156.593179.223146.103146.47
2015-12-293100.853137.823093.263132.47
2015-12-283115.383142.603109.213118.83
2015-12-253177.403187.943152.293166.15
2015-12-243235.073253.963176.343176.93
2015-12-223209.433236.523203.233212.61
2015-12-213237.903247.513189.823226.44
2015-12-183306.103345.923236.473236.89
2015-12-173282.923342.403280.243309.16
2015-12-163179.003234.473176.843231.56
2015-12-153188.413197.043142.423142.54
2015-12-143187.113192.933155.973190.69
2015-12-113234.143251.723205.103242.08
2015-12-103247.493261.503198.953218.59
2015-12-093268.763318.263268.763286.36
2015-12-083319.613322.593287.393289.18
2015-12-073311.223330.603308.543312.72
2015-12-043313.373327.323297.373307.13
2015-12-033342.813364.583338.073361.59
2015-12-023369.893374.443349.163350.13

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