業種別株価指数 ゴム製品 日足 時系列データ (2014年)

業種別株価指数 ゴム製品
 
 
始値 
高値 
安値 
終値 
2014-12-303187.913199.333168.263169.11
2014-12-293213.953225.303143.943184.29
2014-12-263172.693212.623170.113206.71
2014-12-253246.463256.773227.903236.77
2014-12-243274.923274.923244.773255.52
2014-12-223256.243265.283220.703236.86
2014-12-193234.413271.503233.283269.46
2014-12-183148.313215.533148.313179.42
2014-12-173042.053111.863040.253092.26
2014-12-163081.933087.233057.723062.31
2014-12-153120.963152.163098.503115.79
2014-12-123134.763203.463132.193167.69
2014-12-113127.703179.343088.633165.72
2014-12-103239.073239.223159.413182.90
2014-12-093308.433360.263289.373293.17
2014-12-083318.823326.493290.623322.54
2014-12-053250.303274.633229.623272.40
2014-12-043227.193247.693219.603247.69
2014-12-033193.103232.383175.613179.43
2014-12-023123.783182.073120.763176.13
2014-12-013128.963158.293105.033148.85
2014-11-283052.123104.463052.123103.96
2014-11-273040.113050.663019.773028.49
2014-11-263030.843062.523029.333061.12
2014-11-252996.073034.202988.603034.20
2014-11-212955.402974.492929.362968.40
2014-11-202951.232968.692939.042960.61
2014-11-192924.422943.062920.362929.17
2014-11-182880.992902.792880.992900.09
2014-11-172911.662914.972838.622845.40
2014-11-142928.442929.372905.932929.37
2014-11-132866.332894.062861.482891.14
2014-11-122849.592903.042841.842853.98
2014-11-112883.832887.662812.442832.96
2014-11-102859.172891.072854.482882.48
2014-11-072887.192894.322875.192882.34
2014-11-062868.582895.842850.952863.58
2014-11-052846.222866.262837.942864.39
2014-11-042802.562857.922802.522839.88
2014-10-312682.762765.592682.762749.97
2014-10-302643.532669.722639.712658.23
2014-10-292637.602657.372622.632655.92
2014-10-282636.842638.362614.432627.80
2014-10-272642.672655.632637.552646.78
2014-10-242628.532640.672611.512616.96
2014-10-232617.372619.352591.262612.65
2014-10-222611.042637.232608.172635.39
2014-10-212628.872628.872576.892588.40
2014-10-202559.362604.932557.602603.67
2014-10-172562.032562.032502.712502.71
2014-10-162606.772613.072569.662573.19
2014-10-152570.062627.452562.212624.91
2014-10-142552.002573.692532.552533.71
2014-10-102601.302614.412592.002600.73
2014-10-092655.192673.232638.552639.29
2014-10-082675.792688.022659.682664.87
2014-10-072726.782738.172709.992711.11
2014-10-062733.022748.652722.222726.14
2014-10-032663.122711.812663.122683.85
2014-10-022718.762719.332663.602665.38
2014-10-012745.152753.212724.792736.11
2014-09-302746.612746.612710.382737.09
2014-09-292754.362756.752740.172747.47
2014-09-262726.102739.512723.582729.93
2014-09-252722.482756.512711.322756.51
2014-09-242763.452766.902722.062726.50
2014-09-222783.222789.862769.332779.96
2014-09-192765.512780.032756.712776.73
2014-09-182739.672749.932730.342744.69
2014-09-172722.182741.632717.592717.59
2014-09-162747.002747.002720.832729.92
2014-09-122744.872776.272744.682766.73
2014-09-112757.782777.922749.022759.66
2014-09-102707.232743.012705.952740.74
2014-09-092706.752715.502701.782709.18
2014-09-082706.662708.952680.792685.21
2014-09-052711.452716.872694.312696.45
2014-09-042711.852714.502692.202694.10
2014-09-032737.312740.462707.712711.03
2014-09-022697.082723.912687.302714.32
2014-09-012684.992693.242675.362683.93
2014-08-292678.272683.312661.122673.20
2014-08-282704.392708.642684.682694.54
2014-08-272729.512735.412706.602718.53
2014-08-262745.142754.562722.592728.47
2014-08-252760.092761.752728.902741.94
2014-08-222748.552761.212737.072748.37
2014-08-212693.072728.282683.302719.86
2014-08-202668.582675.712656.722667.62
2014-08-192659.452668.872647.672656.11
2014-08-182667.762667.762641.422646.16
2014-08-152658.942665.822653.722662.62
2014-08-142665.512666.802644.342658.42
2014-08-132641.782659.882635.062650.64
2014-08-122645.002654.532632.032640.98
2014-08-112665.342666.152620.022636.23
2014-08-082680.352706.182637.302653.04
2014-08-072711.532717.962674.252700.67
2014-08-062727.672735.172704.122707.46
2014-08-052767.202768.622724.102727.03
2014-08-042753.442773.412747.332759.42
2014-08-012736.012770.202701.642750.42
2014-07-312840.512855.032778.002778.00
2014-07-302809.532819.732799.572818.39
2014-07-292787.542811.562787.542809.00
2014-07-282802.562808.192790.192802.92
2014-07-252774.502797.342774.502795.87
2014-07-242786.752791.512766.142778.95
2014-07-232789.832789.952766.942772.10
2014-07-222787.992808.712782.912786.57
2014-07-182771.572793.442755.182793.25
2014-07-172854.652856.542813.062818.41
2014-07-162819.982835.642815.582816.53
2014-07-152804.152845.352804.152840.69
2014-07-142731.382763.592731.052762.86
2014-07-112725.932741.672712.442723.80
2014-07-102761.232765.192728.932730.62
2014-07-092709.252751.782709.252749.87
2014-07-082708.052726.282701.502714.61
2014-07-072769.572771.242745.502746.11
2014-07-042757.852762.032749.352755.82
2014-07-032768.762769.022728.142737.64
2014-07-022727.552760.862725.922758.45
2014-07-012655.102689.142648.492682.54
2014-06-302637.242646.552615.812645.37
2014-06-272686.652687.172615.492625.66
2014-06-262723.322723.592686.112688.16
2014-06-252742.562751.342720.412720.41
2014-06-242745.152754.452728.192743.70
2014-06-232765.732770.142743.612752.88
2014-06-202751.852762.172736.502758.48
2014-06-192699.712744.252699.462741.90
2014-06-182709.282711.442692.352697.75
2014-06-172714.262722.382701.242706.35
2014-06-162749.302749.302701.272714.42
2014-06-132740.702756.502712.132754.03
2014-06-122748.842758.662734.172749.57
2014-06-112737.192760.842735.812758.99
2014-06-102761.822769.502730.362736.46
2014-06-092761.862770.032754.072756.85
2014-06-062751.752754.242729.652742.46
2014-06-052752.392758.332737.582746.08
2014-06-042732.302745.022723.062744.72
2014-06-032745.172745.172722.462723.33
2014-06-022719.082730.742696.292720.55
2014-05-302698.592719.842697.842719.84
2014-05-292664.802688.732664.232683.15
2014-05-282674.732674.732648.462660.50
2014-05-272649.652675.972646.172655.55
2014-05-262639.402648.872623.722648.87
2014-05-232587.992614.732586.622606.22
2014-05-222549.532576.972543.552565.73
2014-05-212508.992533.042503.122524.86
2014-05-202545.342550.542513.432520.59
2014-05-192573.132580.072531.412531.41
2014-05-162575.402583.322564.692578.17
2014-05-152599.592619.652585.942617.24
2014-05-142576.582614.972575.602610.63
2014-05-132616.212626.362574.002580.01
2014-05-122657.352661.872608.192609.77
2014-05-092681.212699.562667.182692.42
2014-05-082664.312676.702650.422664.23
2014-05-072692.682692.682637.992639.46
2014-05-022713.802723.062698.742709.58
2014-05-012689.972706.672673.802701.87
2014-04-302737.752745.092675.482681.38
2014-04-282699.482726.692693.782720.13
2014-04-252701.442734.982679.292723.46
2014-04-242727.812740.822671.762691.41
2014-04-232703.902726.602685.072725.89
2014-04-222628.242673.532625.892661.60
2014-04-212622.592635.292605.912607.43
2014-04-182606.982635.272600.842633.85
2014-04-172621.772630.692592.032596.55
2014-04-162576.202616.322574.092616.32
2014-04-152580.752588.902557.702568.49
2014-04-142572.632578.242551.692553.69
2014-04-112573.402614.852571.082589.48
2014-04-102656.742658.162616.112622.31
2014-04-092620.862655.582603.872615.11
2014-04-082694.972704.992660.912660.91
2014-04-072739.782748.112722.662732.89
2014-04-042733.532758.952733.532752.87
2014-04-032721.402743.922712.802728.08
2014-04-022708.922727.142682.352704.06
2014-04-012702.102702.102661.522685.27
2014-03-312660.322680.692648.222676.35
2014-03-282622.372624.502589.102623.78
2014-03-272607.942629.442560.122623.18
2014-03-262577.922593.282563.232592.21
2014-03-252541.212574.802511.652574.80
2014-03-242569.402570.052542.192548.94
2014-03-202637.262638.262570.102570.10
2014-03-192630.582650.132593.602611.20
2014-03-182622.772629.712597.722609.37
2014-03-172603.622621.362575.942587.03
2014-03-142654.892655.552610.692610.69
2014-03-132725.952741.062708.002708.82
2014-03-122760.722761.942726.682729.31
2014-03-112796.922798.542773.372788.70
2014-03-102804.162808.402770.902782.09
2014-03-072784.162811.702775.852789.95
2014-03-062727.172764.552719.522761.87
2014-03-052733.342762.462728.262737.68
2014-03-042652.532720.352650.012712.92
2014-03-032666.592682.312631.952661.08
2014-02-282711.782716.772673.112695.42
2014-02-272716.712735.272701.472707.41
2014-02-262695.172725.492692.562712.21
2014-02-252708.502728.432699.572719.31
2014-02-242676.912719.782657.022690.25
2014-02-212653.872675.052628.482661.75
2014-02-202642.322642.322598.242617.73
2014-02-192719.002738.552654.852657.12
2014-02-182699.902767.932685.342755.73
2014-02-172673.302688.682633.992688.68
2014-02-142666.732709.292648.312657.88
2014-02-132739.342752.072684.032687.70
2014-02-122663.382734.812663.382727.16
2014-02-102644.412645.542598.702623.90
2014-02-072582.312605.022556.372602.70
2014-02-062550.322591.452542.392542.39
2014-02-052554.002584.182527.152578.40
2014-02-042641.952641.952527.252527.25
2014-02-032670.232704.122668.532692.86
2014-01-312732.342742.692685.112710.09
2014-01-302774.382774.412715.402733.61
2014-01-292783.332824.232781.812824.23
2014-01-282764.272786.292743.532759.99
2014-01-272782.182782.242752.652752.65
2014-01-242819.792858.312808.322834.70
2014-01-232874.132883.122851.072853.36
2014-01-222839.852885.212833.222872.03
2014-01-212842.782884.922836.642856.32
2014-01-202870.502871.912823.872830.01
2014-01-172867.472875.272840.902866.83
2014-01-162882.032905.672868.072880.60
2014-01-152849.052871.352846.822871.35
2014-01-142825.362836.232797.122803.84
2014-01-102830.212877.692830.212875.48
2014-01-092871.532876.432847.642848.38
2014-01-082842.962881.162837.132881.16
2014-01-072812.232834.072809.912816.19
2014-01-062838.342838.342801.902830.17

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