業種別株価指数 ゴム製品 日足 時系列データ (2008年)

業種別株価指数 ゴム製品
 
 
始値 
高値 
安値 
終値 
2008-12-301042.981069.291042.981067.99
2008-12-291025.771030.691012.461030.08
2008-12-26997.981024.56988.371023.02
2008-12-25992.44997.15985.92994.50
2008-12-241026.381027.08984.49987.62
2008-12-221035.371044.261028.141041.07
2008-12-191082.831083.291043.581047.02
2008-12-181082.941108.061063.711093.88
2008-12-171138.761139.631067.621098.00
2008-12-161152.201152.691121.401126.91
2008-12-151116.541163.821116.471155.83
2008-12-121186.191186.251081.661101.15
2008-12-111179.821205.951162.111205.95
2008-12-101197.461205.081166.651196.63
2008-12-091161.721202.831161.391192.71
2008-12-081096.651164.681093.821152.10
2008-12-051077.571108.301077.551087.85
2008-12-041149.541150.241048.771072.61
2008-12-031191.271198.541144.161159.40
2008-12-021213.061213.421163.791173.82
2008-12-011242.991243.451213.181234.18
2008-11-281226.001249.791208.721247.20
2008-11-271219.421233.501208.251223.30
2008-11-261199.151210.281193.311204.22
2008-11-251217.521247.911163.771197.37
2008-11-211219.601219.971156.931196.07
2008-11-201294.241294.241235.621240.50
2008-11-191303.421316.951286.591314.13
2008-11-181266.141305.591263.451290.49
2008-11-171256.071321.261240.881277.87
2008-11-141235.841290.801235.841259.76
2008-11-131276.031276.031209.851213.94
2008-11-121255.541312.451236.441297.63
2008-11-111276.131302.411254.761277.70
2008-11-101230.391285.121230.181265.44
2008-11-071258.831258.831165.041213.47
2008-11-061348.741349.961280.331280.33
2008-11-051350.251383.021321.011370.74
2008-11-041308.591366.851308.591362.35
2008-10-311391.201391.201290.261291.16
2008-10-301320.161413.211281.811406.26
2008-10-291263.981345.891215.641301.97
2008-10-281118.201259.521117.051242.82
2008-10-271260.061283.631138.001139.36
2008-10-241374.121376.281265.321278.78
2008-10-231362.611387.121302.391377.10
2008-10-221481.811486.071374.681383.34
2008-10-211451.291481.621442.591477.87
2008-10-201322.921421.891322.491421.89
2008-10-171325.501343.191280.061304.55
2008-10-161300.671360.511201.441316.65
2008-10-151279.971323.791258.701322.02
2008-10-141154.601315.251154.601298.46
2008-10-101151.351165.331050.451133.28
2008-10-091192.641228.701162.411172.40
2008-10-081288.361290.411201.741209.96
2008-10-071316.361331.831254.061310.13
2008-10-061356.341368.791328.701338.66
2008-10-031406.441411.601316.331348.02
2008-10-021487.751487.751414.581423.29
2008-10-011509.851527.701481.371491.69
2008-09-301501.191514.481458.201496.53
2008-09-291579.641579.641520.051523.58
2008-09-261612.011615.581555.001565.49
2008-09-251574.161619.111570.041607.12
2008-09-241563.561593.291561.101588.87
2008-09-221567.981574.161541.111557.51
2008-09-191542.551584.371538.641565.06
2008-09-181525.251550.161488.891524.34
2008-09-171576.651591.501534.901552.83
2008-09-161585.141585.141523.991568.05
2008-09-121621.871649.541607.591613.54
2008-09-111613.881625.021596.661606.18
2008-09-101540.701655.551536.771638.65
2008-09-091540.571557.181531.591546.59
2008-09-081549.851562.631538.861546.07
2008-09-051524.361548.831501.551543.54
2008-09-041545.541574.881542.981549.99
2008-09-031471.811528.861471.611525.84
2008-09-021450.021488.121439.071451.06
2008-09-011441.121442.451413.891429.95
2008-08-291438.601466.631438.601463.42
2008-08-281424.231429.811402.141417.13
2008-08-271432.601439.241417.231428.16
2008-08-261408.821439.151391.091435.38
2008-08-251401.221439.891401.221431.38
2008-08-221390.591392.161371.531379.10
2008-08-211425.661429.791406.521407.02
2008-08-201422.751425.691403.361414.96
2008-08-191480.321480.321440.631443.25
2008-08-181480.311523.631479.151501.75
2008-08-151456.361480.031445.601480.03
2008-08-141463.121479.821440.101449.03
2008-08-131486.951500.491464.691482.18
2008-08-121501.261502.541481.411488.39
2008-08-111443.591499.651439.261494.45
2008-08-081425.381453.361402.841439.14
2008-08-071455.341464.781434.911444.40
2008-08-061389.151466.891388.771450.82
2008-08-051346.001381.061345.941366.15
2008-08-041363.801370.801323.071327.03
2008-08-011412.451422.621362.121368.22
2008-07-311417.371433.771395.251417.73
2008-07-301422.821441.771421.121433.15
2008-07-291421.391421.391388.531402.37
2008-07-281455.581463.881442.991442.99
2008-07-251450.911470.081437.101437.65
2008-07-241434.371482.111432.091471.16
2008-07-231406.311434.231405.801420.68
2008-07-221357.391385.811353.141385.81
2008-07-181345.081360.121339.741347.81
2008-07-171312.351331.281308.401325.41
2008-07-161298.231327.931290.231313.73
2008-07-151325.781331.351307.081317.87
2008-07-141331.551365.151331.011331.15
2008-07-111342.411361.631322.531342.37
2008-07-101320.931350.831320.931342.95
2008-07-091323.921358.201323.371339.68
2008-07-081324.051328.251300.101308.84
2008-07-071317.841348.111295.961338.16
2008-07-041313.811314.281295.951307.52
2008-07-031293.611307.481276.831302.85
2008-07-021324.741327.411298.041304.94
2008-07-011336.331353.521330.821333.49
2008-06-301365.851373.881326.321331.46
2008-06-271358.211358.831334.401345.43
2008-06-261393.521400.611376.811383.14
2008-06-251418.971418.971387.301405.60
2008-06-241439.861439.861421.161426.71
2008-06-231459.961459.961423.451452.03
2008-06-201505.611512.081475.841483.06
2008-06-191540.091540.091491.441500.16
2008-06-181524.401557.911524.401557.91
2008-06-171531.801535.781514.581519.77
2008-06-161510.961541.961509.491535.93
2008-06-131479.961515.351469.641503.54
2008-06-121470.221473.861441.661464.13
2008-06-111467.551480.251445.461476.43
2008-06-101478.201484.901441.501447.58
2008-06-091497.411497.411456.911456.91
2008-06-061561.751567.401520.661520.66
2008-06-051499.241541.091495.111539.93
2008-06-041452.931514.511452.931513.59
2008-06-031452.861463.351439.221446.64
2008-06-021474.921488.681461.061475.44
2008-05-301434.931466.731434.931457.80
2008-05-291374.421418.891374.421415.72
2008-05-281407.641409.411360.041365.06
2008-05-271407.821421.501387.921406.26
2008-05-261457.261457.481397.261401.31
2008-05-231486.661490.461472.151475.59
2008-05-221443.921470.061429.621467.30
2008-05-211461.341469.531442.671457.79
2008-05-201480.871494.401466.111483.37
2008-05-191470.251498.341470.251497.24
2008-05-161460.411469.541442.691456.99
2008-05-151430.011448.451430.001440.40
2008-05-141427.031435.301406.951425.82
2008-05-131415.611415.611389.191411.07
2008-05-121411.641424.321397.561416.45
2008-05-091491.951492.111414.061423.19
2008-05-081543.051547.091508.191508.19
2008-05-071570.001590.571560.751561.74
2008-05-021537.191556.931536.681552.64
2008-05-011508.541530.251503.021514.90
2008-04-301506.621516.721494.551505.58
2008-04-281516.011532.081497.011515.46
2008-04-251476.531501.001476.531496.02
2008-04-241489.561493.651465.411467.28
2008-04-231458.521500.771445.771478.52
2008-04-221473.031483.931466.921479.84
2008-04-211468.131508.111467.731491.77
2008-04-181442.151452.901426.841445.90
2008-04-171412.661459.391412.661442.14
2008-04-161399.401404.461386.901391.16
2008-04-151372.721400.891361.531395.62
2008-04-141397.361397.471358.101370.10
2008-04-111380.661423.401374.401418.58
2008-04-101364.651391.831352.011367.10
2008-04-091423.311433.201372.361375.03
2008-04-081441.171441.171410.701417.26
2008-04-071416.261458.971407.101448.25
2008-04-041458.541463.551402.191403.22
2008-04-031441.551473.551438.211473.55
2008-04-021388.111453.541388.091448.89
2008-04-011344.161380.051344.161367.15
2008-03-311378.291378.291324.411341.46
2008-03-281373.201403.781353.321400.50
2008-03-271385.101385.101359.031371.41
2008-03-261376.721406.641375.701404.97
2008-03-251362.921401.221350.271382.54
2008-03-241327.411353.901327.411341.61
2008-03-211277.861320.901277.861315.93
2008-03-191248.091292.761247.841280.22
2008-03-181213.251237.481207.831227.33
2008-03-171239.771241.781207.901221.68
2008-03-141294.431298.891252.361261.80
2008-03-131328.131334.361287.581299.11
2008-03-121320.651362.041320.651332.12
2008-03-111256.911300.851246.601299.42
2008-03-101276.151286.551253.791256.53
2008-03-071331.701331.701285.321296.42
2008-03-061338.831377.041337.141353.51
2008-03-051308.411333.681300.011333.68
2008-03-041356.121356.121309.291324.00
2008-03-031371.801374.381345.421354.41
2008-02-291413.251413.251383.021394.44
2008-02-281436.471441.811419.851434.83
2008-02-271449.231478.581445.121458.97
2008-02-261436.831452.141420.591433.13
2008-02-251401.371434.261399.441419.60
2008-02-221393.611400.011377.791396.84
2008-02-211417.031432.761396.231407.05
2008-02-201384.581430.251368.821410.40
2008-02-191422.611427.211389.581402.50
2008-02-181438.861472.941420.781420.78
2008-02-151399.401442.481385.011430.28
2008-02-141403.221432.481403.221421.47
2008-02-131391.271422.251373.591381.06
2008-02-121381.651400.921361.571386.35
2008-02-081414.991443.071397.281399.25
2008-02-071429.391437.861392.781424.19
2008-02-061456.561456.561394.801418.97
2008-02-051494.301516.901468.301480.00
2008-02-041501.311531.501501.311515.61
2008-02-011492.021500.041467.771480.45
2008-01-311434.591480.211385.221473.59
2008-01-301444.171469.421428.801456.55
2008-01-291442.791448.351397.811448.35
2008-01-281492.371508.081449.991454.17
2008-01-251397.191490.341397.191488.90
2008-01-241367.731389.321355.261374.48
2008-01-231294.401377.891294.401361.92
2008-01-221323.831324.121244.061271.09
2008-01-211366.621375.481340.921347.04
2008-01-181349.461386.361309.731375.60
2008-01-171335.051371.351329.051371.35
2008-01-161362.281362.281315.151328.57
2008-01-151438.591442.411371.491384.47
2008-01-111470.411474.671414.241427.82
2008-01-101501.351502.881474.731475.59
2008-01-091483.011520.881475.541520.88
2008-01-081486.421512.461475.141500.07
2008-01-071508.541523.681495.081498.82
2008-01-041606.011606.011523.201529.77

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