業種別株価指数 ゴム製品 日足 時系列データ (2007年)

業種別株価指数 ゴム製品
 
 
始値 
高値 
安値 
終値 
2007-12-281636.501636.501619.431628.15
2007-12-271659.321667.081647.201651.16
2007-12-261665.471676.641658.911672.72
2007-12-251668.151679.221655.541662.30
2007-12-211626.791651.201620.761648.77
2007-12-201620.711621.181602.731608.04
2007-12-191625.811633.971610.501611.91
2007-12-181606.621645.521601.031626.11
2007-12-171657.451661.931623.681624.70
2007-12-141682.081692.101664.941666.71
2007-12-131705.951708.711681.321684.11
2007-12-121694.021712.971672.341702.30
2007-12-111718.721737.371718.721723.73
2007-12-101745.701745.911691.131713.94
2007-12-071730.571758.891724.381728.64
2007-12-061718.041725.791706.161724.39
2007-12-051699.551714.901681.501696.19
2007-12-041714.871728.431695.741697.68
2007-12-031747.991751.031718.001729.84
2007-11-301696.601732.471684.691717.70
2007-11-291673.061691.411668.011689.95
2007-11-281657.251664.321638.391642.65
2007-11-271598.341645.211588.331632.06
2007-11-261606.031636.621595.801619.01
2007-11-221591.961617.631575.101597.71
2007-11-211625.381648.741592.611605.27
2007-11-201637.311639.581598.481636.73
2007-11-191699.111719.871649.231661.69
2007-11-161712.751712.751673.351685.37
2007-11-151742.781762.731731.201734.60
2007-11-141760.301766.541741.691765.20
2007-11-131757.921766.101720.801738.86
2007-11-121821.931821.931724.941743.06
2007-11-091868.531884.871846.341849.87
2007-11-081910.951913.241864.861873.38
2007-11-071985.691985.691935.501941.68
2007-11-061996.452013.791983.441992.18
2007-11-052005.282041.072001.122022.77
2007-11-022071.362071.402024.122024.12
2007-11-012066.232101.462066.072101.46
2007-10-312069.822092.442055.132087.69
2007-10-302029.172069.952026.702069.58
2007-10-292010.152041.872010.152023.80
2007-10-261987.792021.561973.321995.45
2007-10-251981.292002.961969.151994.67
2007-10-242020.522027.941971.671972.62
2007-10-232019.932031.562008.472025.29
2007-10-221996.022003.251958.991998.54
2007-10-192053.382053.382022.762027.79
2007-10-182089.992096.402076.362076.36
2007-10-172081.722105.942073.922097.43
2007-10-162089.402098.682071.962081.94
2007-10-152114.192123.522086.762093.90
2007-10-122119.342132.592091.152096.57
2007-10-112095.042131.172094.722131.04
2007-10-102115.432123.522078.482084.28
2007-10-092170.882170.882128.362129.16
2007-10-052164.652179.392153.212176.92
2007-10-042176.182196.512167.512170.37
2007-10-032151.392177.322148.322174.39
2007-10-022163.082171.192144.302147.53
2007-10-012106.652150.082106.652150.08
2007-09-282124.132124.132106.782110.94
2007-09-272131.252134.632112.262126.55
2007-09-262076.042108.222075.132105.08
2007-09-252034.012059.732024.042051.60
2007-09-211992.552024.521991.462023.66
2007-09-202006.322020.591991.202020.59
2007-09-191941.091983.761940.951983.76
2007-09-181931.181941.321913.041913.73
2007-09-141937.261953.121928.291950.73
2007-09-131934.401967.031929.851929.85
2007-09-121901.451932.871894.041906.91
2007-09-111886.461901.921860.631888.25
2007-09-101922.521922.521882.931883.59
2007-09-071938.181967.051935.181954.28
2007-09-061913.401952.321899.371949.25
2007-09-051989.201998.971929.571930.52
2007-09-041985.911996.601980.921987.96
2007-09-031948.371996.781948.371980.58
2007-08-311910.041943.381899.151940.45
2007-08-301919.481924.971890.891906.90
2007-08-291924.061924.791874.561893.30
2007-08-281961.531962.031945.391955.74
2007-08-271981.961994.201963.881973.00
2007-08-241986.431995.451954.431974.33
2007-08-231946.552020.431946.552006.98
2007-08-221906.891923.701894.451916.99
2007-08-211888.281918.731877.951899.05
2007-08-201879.011943.801868.521871.94
2007-08-171992.821993.011802.201848.17
2007-08-162036.232036.841964.152013.08
2007-08-152090.372101.712058.782064.19
2007-08-142094.692125.492088.482119.81
2007-08-132058.332114.112046.862097.79
2007-08-102117.192117.342037.932040.54
2007-08-092129.592148.402091.762148.40
2007-08-082096.122124.992094.082117.12
2007-08-072028.722083.512028.722077.38
2007-08-062006.542038.291996.532022.77
2007-08-032036.922049.172011.172026.81
2007-08-022068.722074.432020.652049.83
2007-08-012113.382113.382055.732060.85
2007-07-312105.982108.222086.242094.75
2007-07-302057.052075.332040.832074.87
2007-07-272109.262109.262069.302083.15
2007-07-262159.812162.442134.862140.86
2007-07-252146.902168.152134.102166.42
2007-07-242146.992161.922138.612161.92
2007-07-232129.642138.392116.362122.61
2007-07-202153.852165.372144.692157.15
2007-07-192148.452162.902128.692138.54
2007-07-182152.062160.142129.862142.63
2007-07-172175.242180.102157.732167.79
2007-07-132190.712214.832187.862199.54
2007-07-122185.432188.022150.662162.55
2007-07-112188.232204.812180.592187.56
2007-07-102202.942218.232196.902212.17
2007-07-092213.232219.312202.842208.37
2007-07-062210.352212.872194.382198.93
2007-07-052218.162228.052206.602209.90
2007-07-042208.542233.262207.702226.60
2007-07-032207.572212.602186.252191.72
2007-07-022190.952209.942176.612201.89
2007-06-292163.302199.532157.012194.07
2007-06-282125.742195.102125.662169.18
2007-06-272104.452112.192093.372096.75
2007-06-262125.452136.512108.912131.00
2007-06-252142.402159.532128.142128.14
2007-06-222153.892169.942134.852167.32
2007-06-212144.572168.412140.412161.80
2007-06-202132.492166.982131.602146.01
2007-06-192085.762103.692074.692103.69
2007-06-182046.322073.842045.892065.59
2007-06-152008.432023.532004.902018.84
2007-06-142001.412006.641991.041999.72
2007-06-131992.532007.131983.401997.97
2007-06-122008.982017.321985.661992.12
2007-06-112005.202013.281991.361996.36
2007-06-082000.762003.041980.071986.96
2007-06-072012.092031.232002.942024.01
2007-06-062014.522023.632009.212023.21
2007-06-051996.532028.011996.532023.32
2007-06-041999.992014.111984.111990.35
2007-06-012004.072013.681987.361992.36
2007-05-311974.322006.691969.502000.65
2007-05-302006.172013.061975.271994.05
2007-05-291998.392008.871990.371995.00
2007-05-281993.702005.651981.652002.95
2007-05-252015.162017.891980.411997.35
2007-05-242037.222045.392021.612031.80
2007-05-232059.432065.912039.682046.20
2007-05-222045.392051.622035.402048.30
2007-05-212053.312059.942046.062056.21
2007-05-182040.592045.022021.842029.30
2007-05-172054.542068.472032.742040.68
2007-05-162029.482053.252029.482044.35
2007-05-152040.962062.182025.432028.59
2007-05-142045.952072.582039.992054.02
2007-05-112035.182043.892025.472037.47
2007-05-102051.182064.622034.332045.14
2007-05-092026.802054.432021.482053.95
2007-05-082047.952052.312026.072032.99
2007-05-072044.102071.262041.232058.02
2007-05-022023.582047.772023.352027.50
2007-05-012012.212014.811985.111999.78
2007-04-271986.452008.541978.881995.40
2007-04-261982.182004.461979.681992.30
2007-04-251988.561989.961963.181979.50
2007-04-241994.182001.351971.461989.36
2007-04-232032.072052.291996.262005.88
2007-04-201973.722010.181972.532004.03
2007-04-191972.551978.211950.731965.63
2007-04-181973.231989.561970.451983.28
2007-04-171998.532001.731961.061969.00
2007-04-161982.782004.731979.691981.41
2007-04-131996.751999.331954.131960.57
2007-04-122004.212009.091984.141996.91
2007-04-112034.152041.522004.312004.42
2007-04-102026.672031.182014.142019.83
2007-04-092035.182050.942031.102048.50
2007-04-062012.002031.952012.002026.06
2007-04-052013.962021.012000.862012.60
2007-04-041982.182011.071982.181999.32
2007-04-031949.261986.961948.451963.95
2007-04-021948.591972.901919.061926.38
2007-03-301956.221971.571941.001944.75
2007-03-291927.341968.921920.881956.53
2007-03-281959.601975.681934.351944.65
2007-03-271982.712006.221960.411967.71
2007-03-262013.362013.361987.471997.85
2007-03-231991.542026.631985.982021.61
2007-03-221983.561995.671972.751978.94
2007-03-201938.881964.191932.461958.47
2007-03-191901.511927.971892.261922.82
2007-03-161908.011912.161882.841892.00
2007-03-151908.601938.761899.231919.71
2007-03-141919.771920.751891.111899.43
2007-03-131958.881966.511945.601950.51
2007-03-121975.981986.611953.501961.23
2007-03-091972.961974.921945.681957.61
2007-03-081946.351971.151936.551971.15
2007-03-071997.311997.311964.351967.79
2007-03-061963.092003.361955.271996.38
2007-03-052008.972022.901961.341965.55
2007-03-022033.222035.291998.441998.95
2007-03-012039.132052.022025.352031.93
2007-02-282045.382045.382005.022032.85
2007-02-272074.222086.352064.962077.42
2007-02-262085.302094.712059.322062.15
2007-02-232096.042100.142080.522089.98
2007-02-222103.372120.982103.092117.46
2007-02-212062.402104.222062.402088.46
2007-02-202063.762067.952055.282066.79
2007-02-192091.002091.002052.812074.28
2007-02-162119.642144.542110.222118.52
2007-02-152124.012129.372103.382107.53
2007-02-142057.582131.502056.372101.87
2007-02-132013.182033.072009.892027.21
2007-02-091992.192034.341985.162022.96
2007-02-082011.822018.611982.541988.66
2007-02-072026.452033.171991.822006.57
2007-02-062046.722048.982032.052038.04
2007-02-052061.052061.062019.352026.85
2007-02-022096.072097.072059.272067.34
2007-02-012097.572117.822086.122095.93
2007-01-312108.622113.622091.432102.94
2007-01-302122.302127.122105.092116.66
2007-01-292107.142125.122097.382119.20
2007-01-262077.432092.612072.112088.72
2007-01-252118.392120.502072.722083.80
2007-01-242135.852136.082098.342124.55
2007-01-232138.962144.462127.222134.18
2007-01-222137.132155.262129.382150.10
2007-01-192132.122138.772112.212124.00
2007-01-182122.462135.272111.392128.84
2007-01-172126.692142.052097.402136.67
2007-01-162113.872125.292104.712122.60
2007-01-152111.302111.392092.982104.32
2007-01-122083.362126.712080.752118.20
2007-01-112039.662075.532039.552046.68
2007-01-102044.262045.702015.912035.19
2007-01-092051.362051.362023.312037.93
2007-01-052113.262123.412070.022076.13
2007-01-042136.442143.402121.212125.11

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