業種別株価指数 ゴム製品 日足 時系列データ (2013年)

業種別株価指数 ゴム製品
 
 
始値 
高値 
安値 
終値 
2013-12-302897.352898.962862.432878.41
2013-12-272868.112877.992831.692875.16
2013-12-262838.142854.592836.572847.94
2013-12-252826.382845.482814.592843.00
2013-12-242820.162864.622816.692829.71
2013-12-202778.252801.622771.192798.91
2013-12-192779.562804.372770.152783.15
2013-12-182707.822769.492707.422754.12
2013-12-172726.892732.792704.022718.66
2013-12-162736.312738.062692.692695.53
2013-12-132762.132774.322728.402741.85
2013-12-122704.882734.102704.882727.41
2013-12-112749.392753.952708.292723.50
2013-12-102762.202770.602752.772759.64
2013-12-092735.432760.302735.432760.30
2013-12-062657.342691.732651.632682.94
2013-12-052708.032738.842666.622666.62
2013-12-042742.702749.412680.062715.39
2013-12-032770.512803.662753.172776.73
2013-12-022760.042768.612735.162742.49
2013-11-292724.892739.032709.482737.91
2013-11-282711.112722.162699.592722.16
2013-11-272669.432695.812665.802688.73
2013-11-262664.162699.062660.842683.87
2013-11-252687.892691.172659.402672.46
2013-11-222717.272718.962661.222672.40
2013-11-212673.752708.242664.552699.38
2013-11-202670.452680.402664.042666.39
2013-11-192666.882667.982642.692658.42
2013-11-182657.702675.212631.572675.21
2013-11-152569.422627.522568.882613.67
2013-11-142539.342565.632526.512540.77
2013-11-132508.392523.542483.922507.49
2013-11-122494.882510.632490.902503.90
2013-11-112534.532538.322473.812492.15
2013-11-082477.662518.712454.232501.32
2013-11-072449.392471.452430.862471.45
2013-11-062377.412431.402377.072419.19
2013-11-052432.432437.492366.782386.78
2013-11-012472.012472.012429.912435.83
2013-10-312489.412507.262467.212470.48
2013-10-302509.932509.932463.582481.41
2013-10-292482.172495.412467.862477.97
2013-10-282520.952521.372494.182511.86
2013-10-252533.872534.132483.382486.04
2013-10-242502.752551.072495.752545.44
2013-10-232597.272606.622520.502520.50
2013-10-222576.572582.832568.502579.42
2013-10-212584.652603.872554.532569.89
2013-10-182619.992619.992570.202582.70
2013-10-172641.932653.072610.782623.28
2013-10-162614.202634.592603.522614.30
2013-10-152617.462622.442587.112596.40
2013-10-112575.022612.982564.622589.34
2013-10-102508.192533.932498.812527.30
2013-10-092434.902495.402418.822495.40
2013-10-082428.442457.082427.792445.77
2013-10-072472.102483.632428.102438.78
2013-10-042506.332514.522461.902478.56
2013-10-032548.722582.532547.802550.85
2013-10-022615.692615.692557.492580.39
2013-10-012635.802646.762615.602625.24
2013-09-302675.832675.832614.722621.11
2013-09-272674.052717.442674.052701.03
2013-09-262611.542663.562585.362661.62
2013-09-252627.242631.262603.722603.73
2013-09-242615.282640.832614.412626.85
2013-09-202645.962652.362620.802634.24
2013-09-192601.492636.662592.692626.44
2013-09-182554.982601.742545.512572.65
2013-09-172557.162560.032529.462529.46
2013-09-132504.032545.862501.022536.01
2013-09-122534.612546.142500.322515.84
2013-09-112577.752583.842546.612553.04
2013-09-102523.802549.162515.052540.19
2013-09-092546.342551.902512.632516.64
2013-09-062518.662521.362478.302496.65
2013-09-052528.652538.662494.472508.43
2013-09-042468.062513.662455.372510.71
2013-09-032427.272486.692427.272483.39
2013-09-022382.752410.152363.142388.30
2013-08-302410.192417.172362.232369.79
2013-08-292392.372404.822362.812370.45
2013-08-282361.662417.412354.032401.03
2013-08-272426.202436.062403.372410.23
2013-08-262474.412476.402433.332445.95
2013-08-232440.772481.372439.812463.64
2013-08-222382.342417.782366.592392.61
2013-08-212422.202425.012388.532407.43
2013-08-202484.052490.702414.932424.29
2013-08-192504.072513.872482.482512.48
2013-08-162448.922509.732448.782483.04
2013-08-152525.462534.292481.742491.23
2013-08-142569.992570.812511.432568.56
2013-08-132568.152577.512522.622549.22
2013-08-122509.982574.922488.572526.48
2013-08-092493.722522.452454.532479.42
2013-08-082562.132584.062492.472499.71
2013-08-072656.422657.112600.562600.56
2013-08-062676.382708.772648.842708.41
2013-08-052729.482741.792689.602699.91
2013-08-022694.202722.422688.742722.42
2013-08-012566.542651.212561.662651.21
2013-07-312578.802623.762541.612567.93
2013-07-302503.942597.702503.942573.51
2013-07-292580.872581.302501.882504.79
2013-07-262683.682686.172635.872635.87
2013-07-252771.692772.382723.052732.91
2013-07-242754.152767.502726.522747.77
2013-07-232752.742780.432743.422765.63
2013-07-222813.432813.522775.402794.32
2013-07-192818.352830.332757.872799.33
2013-07-182793.392811.102773.892804.49
2013-07-172752.632789.132752.632788.88
2013-07-162791.312795.892763.542786.78
2013-07-122781.022800.332778.632787.49
2013-07-112726.852796.452726.852786.26
2013-07-102749.692781.762728.612770.68
2013-07-092730.162745.482716.272745.22
2013-07-082740.122740.672681.062681.18
2013-07-052713.802714.442682.092714.44
2013-07-042685.062701.642670.372689.17
2013-07-032651.672728.102648.472725.53
2013-07-022592.362608.012567.732608.01
2013-07-012546.892555.152512.042553.99
2013-06-282459.472547.412453.202513.73
2013-06-272397.292441.152367.132428.50
2013-06-262428.032431.322347.512372.96
2013-06-252436.942460.512379.722416.98
2013-06-242497.612526.002431.022440.53
2013-06-212385.472473.262344.152466.96
2013-06-202445.922487.642419.902439.38
2013-06-192480.842496.132442.722466.69
2013-06-182401.872443.672401.232426.68
2013-06-172280.872400.062280.872394.26
2013-06-142316.192352.472281.772287.33
2013-06-132339.812339.812233.962267.04
2013-06-122367.342407.142334.672387.79
2013-06-112400.392446.962381.562417.77
2013-06-102329.212448.212328.872445.04
2013-06-072336.922337.312220.082279.57
2013-06-062369.562450.172357.522386.83
2013-06-052467.122494.872398.342406.74
2013-06-042407.082479.832357.482469.02
2013-06-032485.552503.542403.732422.08
2013-05-312518.112566.242499.872523.04
2013-05-302547.202558.982458.582484.24
2013-05-292622.642644.562570.202601.36
2013-05-282454.432593.782454.432571.76
2013-05-272568.642570.792494.212494.21
2013-05-242637.542686.262517.692615.64
2013-05-232788.032829.932586.502593.75
2013-05-222769.752783.332748.702767.27
2013-05-212749.382777.802742.772774.75
2013-05-202773.052799.132764.942774.76
2013-05-172714.662751.002702.632743.92
2013-05-162759.442765.762691.862730.85
2013-05-152737.152748.682719.292741.19
2013-05-142722.182731.062687.262696.09
2013-05-132760.632760.632686.942724.72
2013-05-102689.602734.152672.802724.96
2013-05-092768.842770.302646.982646.98
2013-05-082815.322838.022794.092811.46
2013-05-072738.062825.062738.042824.57
2013-05-022691.832707.902662.532683.01
2013-05-012765.062765.122729.212732.29
2013-04-302798.832805.312763.212768.85
2013-04-262821.662821.662759.562771.87
2013-04-252815.172826.722785.292825.83
2013-04-242777.402805.102766.922805.10
2013-04-232778.202781.722732.752737.63
2013-04-222789.242814.632779.322781.63
2013-04-192748.452762.052688.162735.19
2013-04-182704.472800.962699.572738.28
2013-04-172712.342749.492707.642742.97
2013-04-162675.862707.002625.172689.14
2013-04-152741.252769.322725.952731.34
2013-04-122762.702792.362711.932792.36
2013-04-112648.032764.852644.492741.31
2013-04-102620.552644.112601.592609.76
2013-04-092666.092668.302584.982620.75
2013-04-082609.932666.362600.522641.71
2013-04-052500.562634.212500.562558.59
2013-04-042379.852447.542339.662447.54
2013-04-032323.952397.452323.952384.45
2013-04-022283.502322.162237.962294.57
2013-04-012387.762387.762313.982313.98
2013-03-292407.532421.412381.312396.18
2013-03-282361.462393.122355.302382.99
2013-03-272359.132413.002354.432387.97
2013-03-262333.662346.132319.002325.15
2013-03-252392.272392.272354.042365.09
2013-03-222372.752382.782357.572364.67
2013-03-212432.272460.292431.712441.16
2013-03-192430.722445.382416.012425.16
2013-03-182422.702444.972404.792409.85
2013-03-152400.942472.562398.602470.36
2013-03-142359.642398.162336.702392.00
2013-03-132349.782402.992347.952358.28
2013-03-122405.582421.222383.522389.11
2013-03-112447.692449.932375.972401.20
2013-03-082335.032413.672334.392412.17
2013-03-072242.392301.492242.392289.53
2013-03-062205.552216.632187.292211.96
2013-03-052196.982196.982172.442178.96
2013-03-042166.632204.802166.632191.65
2013-03-012136.832145.382116.682135.85
2013-02-282102.542151.292100.682143.30
2013-02-272083.452088.602067.392081.51
2013-02-262101.562104.312074.852083.94
2013-02-252133.562159.442122.092136.39
2013-02-222079.092104.982071.632100.17
2013-02-212099.092129.822097.672105.60
2013-02-202120.322136.742106.522109.32
2013-02-191995.152131.781994.952117.42
2013-02-181922.011960.231921.511959.88
2013-02-151889.221905.271857.461899.10
2013-02-141850.591926.871836.561909.29
2013-02-131883.481884.371820.161834.61
2013-02-121873.221904.691873.001882.63
2013-02-081847.271870.941833.691837.04
2013-02-071867.781876.721854.931873.33
2013-02-061831.121882.891831.101877.30
2013-02-051807.481820.041789.601793.78
2013-02-041832.151841.781817.411834.93
2013-02-011820.181828.641808.861822.07
2013-01-311806.391819.111799.981812.29
2013-01-301786.041809.421780.981802.81
2013-01-291766.871796.581761.471787.22
2013-01-281815.211820.471781.621781.65
2013-01-251762.851787.661762.851787.52
2013-01-241701.981752.501701.981731.70
2013-01-231722.681731.491705.011711.03
2013-01-221761.921779.701741.541757.09
2013-01-211792.971794.301768.051770.58
2013-01-181783.761794.211781.981790.40
2013-01-171738.191767.041711.421749.90
2013-01-161762.621779.781728.911731.71
2013-01-151795.311797.801762.951771.19
2013-01-111788.961795.201769.371783.60
2013-01-101740.981762.541740.981753.04
2013-01-091677.981728.561671.811718.74
2013-01-081702.991723.271699.511702.42
2013-01-071775.891785.451724.191730.92
2013-01-041697.101769.711696.731768.32

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