業種別株価指数 ゴム製品 日足 時系列データ (2012年)

業種別株価指数 ゴム製品
 
 
始値 
高値 
安値 
終値 
2012-12-281640.101673.721639.431659.70
2012-12-271630.921644.851622.231622.81
2012-12-261619.401623.161603.501620.54
2012-12-251632.981649.531602.501609.03
2012-12-211652.761653.921598.781598.78
2012-12-201611.011640.531592.591632.36
2012-12-191589.661608.441581.161608.44
2012-12-181571.881582.361566.471566.97
2012-12-171577.471579.471558.641566.98
2012-12-141537.591563.251536.641554.69
2012-12-131538.971554.471535.681549.18
2012-12-121523.891530.741518.971524.34
2012-12-111517.031522.231511.851515.78
2012-12-101518.861521.981510.251513.52
2012-12-071517.951523.241509.981511.20
2012-12-061525.791528.071512.031522.32
2012-12-051509.421530.581503.671513.45
2012-12-041495.471521.481494.001517.18
2012-12-031505.241511.431497.841501.20
2012-11-301501.381504.951486.771496.69
2012-11-291480.061492.841478.981491.97
2012-11-281474.751484.221469.471471.85
2012-11-271485.391491.291471.391484.37
2012-11-261497.861514.031494.061494.06
2012-11-221491.251491.701464.561474.48
2012-11-211438.921466.581434.611466.07
2012-11-201431.561435.101423.841428.87
2012-11-191436.581460.011426.511429.10
2012-11-161387.161417.231387.161408.58
2012-11-151334.511362.711331.461362.71
2012-11-141341.761342.841325.921327.42
2012-11-131348.511354.031337.071347.98
2012-11-121365.501366.561337.901338.63
2012-11-091385.951385.951366.171372.14
2012-11-081409.731427.281393.831398.92
2012-11-071439.661443.961413.671424.20
2012-11-061441.641444.711429.471429.88
2012-11-051432.371443.861431.081442.67
2012-11-021429.481442.231428.541440.74
2012-11-011411.091415.031394.761406.68
2012-10-311390.911417.801390.911409.97
2012-10-301397.611416.941380.871380.87
2012-10-291400.681410.411389.951390.75
2012-10-261437.011441.971412.201412.50
2012-10-251425.701432.711413.081432.71
2012-10-241406.661431.581406.661420.84
2012-10-231413.251421.981397.981420.63
2012-10-221390.461415.861389.871412.06
2012-10-191384.411412.931374.831412.93
2012-10-181387.021397.651385.651394.24
2012-10-171401.691402.851374.551375.12
2012-10-161379.591390.851373.581389.65
2012-10-151329.501369.521329.501362.45
2012-10-121316.911338.131316.781321.15
2012-10-111312.201323.531307.851314.18
2012-10-101333.831333.831312.821327.88
2012-10-091363.831367.181353.661356.92
2012-10-051380.411391.631356.711365.77
2012-10-041336.581375.431336.021367.41
2012-10-031343.291349.061331.511333.91
2012-10-021361.681367.721350.511351.66
2012-10-011372.541372.541339.971352.88
2012-09-281406.091410.641384.011390.07
2012-09-271380.261400.601374.961399.59
2012-09-261388.671402.681385.431388.75
2012-09-251385.471414.951381.721414.95
2012-09-241419.941422.171404.361408.85
2012-09-211443.031453.241437.891442.28
2012-09-201459.981464.201437.191438.70
2012-09-191451.381469.651436.621464.75
2012-09-181459.031464.261444.281450.07
2012-09-141464.541470.491442.991447.57
2012-09-131441.521456.921436.681450.52
2012-09-121432.431451.701427.051449.25
2012-09-111434.071434.071422.831431.85
2012-09-101443.681445.271434.771444.89
2012-09-071424.701454.061419.271454.06
2012-09-061412.221412.881396.031409.76
2012-09-051414.231415.261395.001400.35
2012-09-041403.351414.701396.521410.51
2012-09-031403.061418.731393.851396.16
2012-08-311422.851426.331403.101403.10
2012-08-301435.221445.011429.781438.40
2012-08-291436.181452.801435.321446.91
2012-08-281459.351459.841428.441434.53
2012-08-271465.931472.211451.411452.35
2012-08-241443.721469.451438.021465.19
2012-08-231445.101462.941440.691456.54
2012-08-221456.881467.831447.261461.46
2012-08-211447.321463.231444.061454.35
2012-08-201456.181456.311443.651445.08
2012-08-171443.681450.071429.341444.84
2012-08-161423.031447.971420.271446.15
2012-08-151424.821431.511407.221419.08
2012-08-141421.751436.601421.751430.81
2012-08-131413.781423.161411.461419.24
2012-08-101436.101454.461421.401429.15
2012-08-091448.021458.261438.651456.32
2012-08-081449.681461.641436.171441.00
2012-08-071423.531435.341415.671433.08
2012-08-061415.411429.501411.111424.03
2012-08-031375.211389.861375.081387.08
2012-08-021367.821406.091367.821400.30
2012-08-011365.361373.281358.011366.78
2012-07-311367.971390.491361.871379.32
2012-07-301374.311384.761366.111380.51
2012-07-271331.371344.431328.691344.43
2012-07-261300.991309.761290.351307.91
2012-07-251298.121301.691284.891292.20
2012-07-241318.911328.531305.691322.99
2012-07-231338.031343.461323.701324.31
2012-07-201376.921376.921352.921355.47
2012-07-191373.761382.191365.831379.16
2012-07-181365.681379.701356.631358.11
2012-07-171371.751371.751353.521355.22
2012-07-131388.551394.421376.341378.79
2012-07-121427.971429.261389.711390.48
2012-07-111408.181425.561401.831425.56
2012-07-101419.901432.861412.131412.13
2012-07-091433.621438.731417.191418.24
2012-07-061443.641459.381442.741447.87
2012-07-051450.901459.561442.741445.11
2012-07-041453.591467.251452.231454.69
2012-07-031426.681448.981426.321448.06
2012-07-021444.091444.091422.771422.77
2012-06-291389.221430.081387.701422.33
2012-06-281392.281397.381383.971391.57
2012-06-271372.481372.621355.761371.83
2012-06-261375.751386.351368.401379.35
2012-06-251396.311400.041385.381386.78
2012-06-221371.131377.091359.791375.11
2012-06-211378.471396.691376.701390.23
2012-06-201378.951381.781365.461370.42
2012-06-191360.571364.031347.921353.90
2012-06-181352.881370.991352.241363.45
2012-06-151337.431340.001322.131324.44
2012-06-141334.791338.261315.561332.75
2012-06-131339.281349.681333.621341.59
2012-06-121311.741344.561307.881338.08
2012-06-111326.461347.351322.641337.48
2012-06-081334.551334.551296.771303.30
2012-06-071346.191353.551333.991341.50
2012-06-061306.601326.781296.431320.23
2012-06-051267.511294.201259.371293.33
2012-06-041272.581273.171252.881261.66
2012-06-011294.221303.541292.051301.77
2012-05-311292.751312.821281.951311.68
2012-05-301322.201330.301300.481320.55
2012-05-291313.461328.871297.281328.05
2012-05-281332.271339.261309.411319.12
2012-05-251318.921339.201314.471330.02
2012-05-241311.681321.211290.521313.13
2012-05-231338.291338.731314.251315.36
2012-05-221337.571339.091330.481335.63
2012-05-211325.941336.211317.351324.67
2012-05-181341.141343.451321.861329.84
2012-05-171342.081367.511331.981366.50
2012-05-161369.631370.231337.351346.51
2012-05-151381.751388.791358.871375.52
2012-05-141422.601426.131389.181392.91
2012-05-111410.601429.181403.481419.64
2012-05-101415.801415.801378.111392.47
2012-05-091415.061431.731407.371421.70
2012-05-081416.911419.641398.861414.44
2012-05-071419.371419.371375.801391.85
2012-05-021459.141461.021442.901451.08
2012-05-011475.211476.401452.921456.48
2012-04-271496.641523.531472.701487.42
2012-04-261496.871505.841487.381492.49
2012-04-251488.931494.731476.701482.82
2012-04-241461.131472.781458.501468.67
2012-04-231485.961496.681474.961478.98
2012-04-201491.611498.521474.861481.21
2012-04-191477.091489.011464.251483.14
2012-04-181475.211490.571475.211484.41
2012-04-171450.431473.971447.151450.30
2012-04-161450.141461.361449.811452.02
2012-04-131481.711492.381468.051473.77
2012-04-121468.521486.231459.311480.59
2012-04-111439.891466.371436.021458.73
2012-04-101474.491483.061455.311459.51
2012-04-091479.621479.621465.701469.02
2012-04-061514.911520.831493.311504.78
2012-04-051506.611524.921501.611520.71
2012-04-041563.381572.001524.061528.16
2012-04-031565.921574.141559.771566.32
2012-04-021563.661582.211561.691571.38
2012-03-301550.211558.131543.051549.51
2012-03-291556.181556.181547.791553.54
2012-03-281569.681569.841557.551566.74
2012-03-271551.541572.201548.001568.73
2012-03-261536.191552.161534.151539.85
2012-03-231538.721542.271528.501537.45
2012-03-221541.951565.741538.461559.05
2012-03-211541.511546.981538.641543.10
2012-03-191562.191570.991559.401560.31
2012-03-161582.491583.081562.901573.29
2012-03-151591.411597.281584.381586.98
2012-03-141579.191588.011574.051578.25
2012-03-131566.341569.501548.831550.06
2012-03-121571.331575.171562.301565.98
2012-03-091555.051567.881542.151558.61
2012-03-081512.811532.691510.231530.88
2012-03-071471.141495.711471.141493.08
2012-03-061509.571514.331481.481489.39
2012-03-051502.741506.791485.241488.18
2012-03-021503.661507.271488.891495.48
2012-03-011493.381509.261479.251486.80
2012-02-291509.301512.051489.311494.05
2012-02-281488.211502.641466.991499.28
2012-02-271482.251493.381479.031479.11
2012-02-241454.401463.631454.401462.24
2012-02-231440.981467.651437.541458.72
2012-02-221429.151454.541418.481450.53
2012-02-211467.521479.031447.681451.60
2012-02-201438.011474.451438.011458.53
2012-02-171392.001418.771392.001409.69
2012-02-161368.021374.831357.831364.54
2012-02-151362.771382.551358.781370.73
2012-02-141341.751359.231331.981352.29
2012-02-131329.601341.351325.541336.75
2012-02-101340.981343.261327.261330.68
2012-02-091357.481357.591344.821347.49
2012-02-081362.981367.051355.101367.05
2012-02-071355.841363.271349.821356.14
2012-02-061362.921374.411361.681362.78
2012-02-031348.061349.081333.921335.71
2012-02-021348.901360.881345.981349.20
2012-02-011341.491351.441335.751344.15
2012-01-311323.211341.811322.881325.82
2012-01-301327.741330.961316.011319.16
2012-01-271328.521345.101322.331330.51
2012-01-261348.201348.201321.931324.14
2012-01-251312.331352.571308.601348.23
2012-01-241308.531313.461298.971300.78
2012-01-231312.691315.081299.911302.30
2012-01-201316.261321.161308.341315.84
2012-01-191308.841317.771302.011303.74
2012-01-181303.631317.441296.761309.18
2012-01-171306.811316.031300.881316.03
2012-01-161305.861305.861297.441304.78
2012-01-131313.241324.841312.151321.42
2012-01-121307.201313.861295.631302.25
2012-01-111320.211320.211294.931310.13
2012-01-101319.851334.681316.211326.07
2012-01-061335.961336.641310.611321.41
2012-01-051336.681339.931327.871329.01
2012-01-041343.701349.341335.491336.53

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