業種別株価指数 ゴム製品 日足 時系列データ (2009年)

業種別株価指数 ゴム製品
 
 
始値 
高値 
安値 
終値 
2009-12-301240.641245.291228.001234.04
2009-12-291225.961232.941217.721226.13
2009-12-281221.391227.781213.611221.47
2009-12-251222.101222.921214.571220.77
2009-12-241218.241227.501217.571220.80
2009-12-221208.361223.261200.451219.68
2009-12-211210.891212.831195.351195.35
2009-12-181203.271214.991195.111198.14
2009-12-171202.291217.551198.021204.80
2009-12-161213.941229.431202.341209.03
2009-12-151172.601197.981170.591194.65
2009-12-141169.491181.861155.961179.99
2009-12-111143.881173.131138.771172.51
2009-12-101150.731156.581122.301130.71
2009-12-091172.791174.991156.031159.12
2009-12-081177.941182.251166.231169.35
2009-12-071177.011192.361176.641184.40
2009-12-041178.821178.821156.601170.44
2009-12-031116.021166.551115.881166.55
2009-12-021098.511110.751088.421101.36
2009-12-011042.191096.521036.151096.52
2009-11-301040.701063.791031.561049.39
2009-11-271047.501048.331026.421029.30
2009-11-261058.961073.721053.621061.80
2009-11-251051.521068.301045.801068.10
2009-11-241074.801074.801049.051053.80
2009-11-201062.311076.931060.671074.54
2009-11-191084.891086.921058.801077.35
2009-11-181104.251108.361079.031082.69
2009-11-171102.911103.951081.801093.04
2009-11-161099.231109.871086.031101.61
2009-11-131082.391101.871073.121095.99
2009-11-121102.311111.211089.491094.76
2009-11-111110.161117.131100.411103.96
2009-11-101120.901130.001112.771114.54
2009-11-091114.241124.011096.451105.92
2009-11-061135.091135.091101.501118.71
2009-11-051160.231170.131139.481147.59
2009-11-041136.821155.131119.731155.13
2009-11-021170.451170.451142.901149.19
2009-10-301163.811191.181163.411191.18
2009-10-291171.801172.031136.991150.27
2009-10-281193.381199.821175.411192.99
2009-10-271217.161220.901187.861191.18
2009-10-261202.601224.981201.741224.15
2009-10-231235.011235.671199.461202.41
2009-10-221207.731222.871197.951222.87
2009-10-211200.611211.571197.081211.35
2009-10-201220.541223.301206.731209.82
2009-10-191201.181210.311189.781208.17
2009-10-161220.261223.191210.051220.17
2009-10-151207.681218.561195.841203.64
2009-10-141215.091215.091173.911190.18
2009-10-131226.831250.031223.001223.00
2009-10-091189.701209.841168.561207.94
2009-10-081184.171197.601171.381188.15
2009-10-071165.031183.221161.551180.10
2009-10-061175.981182.521154.351158.20
2009-10-051181.991185.721164.811169.41
2009-10-021209.191209.191179.311199.67
2009-10-011232.221239.411214.751229.87
2009-09-301242.661252.661236.971247.76
2009-09-291242.131243.861226.831234.40
2009-09-281269.661270.401229.041239.57
2009-09-251309.581311.931282.371289.54
2009-09-241294.921318.561289.321309.84
2009-09-181272.901291.411263.821291.41
2009-09-171282.781291.101266.741280.43
2009-09-161266.861292.491262.521269.09
2009-09-151260.751274.371252.021252.64
2009-09-141286.861287.161250.351253.03
2009-09-111310.551313.631290.451290.45
2009-09-101309.651324.301305.751313.82
2009-09-091305.161305.161285.111299.89
2009-09-081320.001320.001300.831313.03
2009-09-071299.911312.211299.521307.30
2009-09-041284.631289.571268.961280.68
2009-09-031304.281307.181284.361284.36
2009-09-021316.561316.561298.991311.85
2009-09-011317.321339.231315.581337.85
2009-08-311348.461371.651314.491325.90
2009-08-281362.501362.501340.471346.64
2009-08-271345.851350.741329.821350.22
2009-08-261358.681373.431357.731365.21
2009-08-251345.291358.471336.211354.32
2009-08-241339.131364.541338.771363.83
2009-08-211338.381338.381294.681316.87
2009-08-201326.691347.391317.041342.71
2009-08-191324.341344.001317.661328.39
2009-08-181314.441339.961312.671329.60
2009-08-171357.551357.551330.111331.23
2009-08-141374.181381.241360.601362.94
2009-08-131371.741387.661368.701380.77
2009-08-121380.461382.061350.301351.41
2009-08-111367.611380.341364.371376.13
2009-08-101336.251400.151336.251383.52
2009-08-071322.111329.111289.421315.05
2009-08-061305.101336.521300.061321.79
2009-08-051337.711338.101299.831304.66
2009-08-041360.511373.271322.181334.80
2009-08-031304.391343.461302.761341.12
2009-07-311281.491297.801272.851285.08
2009-07-301262.191264.691247.671262.25
2009-07-291253.391286.901253.391269.61
2009-07-281272.711280.661256.041265.59
2009-07-271299.731304.121274.941278.95
2009-07-241278.501287.091271.091286.59
2009-07-231233.861274.971232.311260.09
2009-07-221220.911236.181213.821227.73
2009-07-211216.981233.201208.961228.74
2009-07-171216.191221.071193.741197.50
2009-07-161174.791231.761174.791210.10
2009-07-151170.881170.881149.011159.64
2009-07-141173.711186.381163.831174.18
2009-07-131206.831211.911157.481158.72
2009-07-101192.161218.871190.001201.69
2009-07-091176.231197.491169.171182.67
2009-07-081215.231223.261188.181188.34
2009-07-071254.501260.531232.121236.55
2009-07-061252.331279.411245.121245.12
2009-07-031246.831257.431234.861253.38
2009-07-021217.901252.981211.871233.77
2009-07-011190.611218.481177.131200.70
2009-06-301200.261213.581194.211198.36
2009-06-291194.661206.001181.871190.72
2009-06-261135.981210.001135.911205.52
2009-06-251117.141129.801108.741120.75
2009-06-241134.251143.521123.571129.83
2009-06-231128.551130.211111.141123.32
2009-06-221117.981154.011116.611142.51
2009-06-191115.941123.291103.971110.73
2009-06-181117.711121.751108.301119.04
2009-06-171083.691128.361083.691122.93
2009-06-161105.201108.201082.231092.37
2009-06-151114.591118.501103.211116.29
2009-06-121114.181114.181096.861105.50
2009-06-111116.091117.851107.501110.16
2009-06-101128.071129.701113.121117.61
2009-06-091132.121138.621120.891126.79
2009-06-081131.791137.931125.931136.80
2009-06-051110.511121.681106.051120.99
2009-06-041098.381101.471089.731097.16
2009-06-031113.731115.121105.101105.10
2009-06-021141.441141.441116.001117.36
2009-06-011116.861131.361112.091125.84
2009-05-291124.301130.171112.821129.32
2009-05-281107.531139.761107.531135.55
2009-05-271129.221134.921116.411121.97
2009-05-261113.741118.911106.911114.72
2009-05-251097.661117.071097.661106.80
2009-05-221099.931102.281086.351093.06
2009-05-211092.601116.541089.161114.28
2009-05-201101.581102.651088.101100.77
2009-05-191082.301103.991081.981090.61
2009-05-181080.481080.481051.071066.41
2009-05-151077.051098.641070.361093.89
2009-05-141085.761087.351055.881063.41
2009-05-131104.681109.501091.421100.70
2009-05-121114.471121.691105.641107.66
2009-05-111176.571176.761118.191129.44
2009-05-081193.191210.071187.491195.09
2009-05-071154.881202.471154.691202.45
2009-05-011119.411143.371116.981139.02
2009-04-301069.711135.971069.711119.66
2009-04-281082.511100.821054.081054.11
2009-04-271094.381096.471074.241086.57
2009-04-241103.951103.951077.571080.43
2009-04-231103.051109.211080.861099.47
2009-04-221107.231114.961076.551093.35
2009-04-211097.131105.461065.041098.45
2009-04-201109.351118.041089.171111.68
2009-04-171106.601128.211097.931106.52
2009-04-161122.901144.221084.131093.11
2009-04-151128.601128.671094.161108.17
2009-04-141172.771172.921123.161140.61
2009-04-131187.871201.831178.751187.03
2009-04-101186.991219.001177.301193.28
2009-04-091153.391174.791153.391166.58
2009-04-081170.441172.751127.771139.50
2009-04-071182.131208.581164.731174.41
2009-04-061251.151256.531176.851189.69
2009-04-031214.961262.521214.791240.79
2009-04-021151.081218.981148.421195.10
2009-04-011087.281136.841086.421136.84
2009-03-311076.971114.981071.761074.32
2009-03-301138.491146.741085.091088.84
2009-03-271150.511173.441135.321141.81
2009-03-261109.251136.531100.931136.53
2009-03-251122.091122.091081.491098.71
2009-03-241104.931138.761104.071126.58
2009-03-231057.781091.751039.841089.17
2009-03-191103.701106.551052.551060.54
2009-03-181136.841148.291083.861096.55
2009-03-171104.201130.831094.691124.74
2009-03-161064.241097.951062.141090.20
2009-03-131010.291058.281010.291051.11
2009-03-121039.161040.24993.52998.63
2009-03-111007.021056.261006.641052.64
2009-03-101007.461013.82983.41991.12
2009-03-091009.441025.26996.811014.96
2009-03-061032.831039.551010.751016.80
2009-03-051041.841069.771041.381048.15
2009-03-04972.421031.39968.281027.90
2009-03-03973.95995.57955.05986.72
2009-03-021003.091003.64980.67988.74
2009-02-271028.211034.22995.761015.22
2009-02-261040.531041.431010.771017.56
2009-02-251001.121055.631001.121053.08
2009-02-24950.98990.17933.24986.75
2009-02-23929.45985.54921.64965.81
2009-02-20999.02999.02942.24942.24
2009-02-19988.881013.20987.211008.59
2009-02-18996.911005.92981.711000.01
2009-02-17995.301019.59993.621013.13
2009-02-16969.04993.90968.98983.49
2009-02-13919.65965.06911.85955.47
2009-02-12930.77944.05900.87906.04
2009-02-10975.39982.04938.35939.19
2009-02-09980.69995.45960.78961.19
2009-02-06973.43991.10962.75968.60
2009-02-05900.42970.20890.87958.54
2009-02-04873.17907.53869.46903.49
2009-02-03879.83901.28865.89867.10
2009-02-02895.28901.45879.04891.58
2009-01-30924.28933.74901.74909.40
2009-01-29946.80959.16925.09939.86
2009-01-28936.33947.69911.14931.68
2009-01-27901.45947.94894.77937.56
2009-01-26888.97904.87875.79884.90
2009-01-23921.88923.83898.54901.27
2009-01-22948.95948.95908.56936.95
2009-01-21980.13980.15935.57938.45
2009-01-201020.131020.54982.79995.39
2009-01-191036.891052.711022.881032.82
2009-01-161012.921028.32981.151021.89
2009-01-151029.161029.19966.14998.95
2009-01-141034.671059.521021.441045.34
2009-01-131085.291085.691025.511040.97
2009-01-091144.491146.371091.781099.80
2009-01-081136.601153.331110.751131.61
2009-01-071096.611167.721092.661152.15
2009-01-061080.071092.561072.551087.56
2009-01-051084.791102.961066.251066.72

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。 

Twitter