業種別株価指数 ゴム製品 日足 時系列データ (2015年)

業種別株価指数 ゴム製品
 
 
始値 
高値 
安値 
終値 
2015-12-303156.593179.223146.103146.47
2015-12-293100.853137.823093.263132.47
2015-12-283115.383142.603109.213118.83
2015-12-253177.403187.943152.293166.15
2015-12-243235.073253.963176.343176.93
2015-12-223209.433236.523203.233212.61
2015-12-213237.903247.513189.823226.44
2015-12-183306.103345.923236.473236.89
2015-12-173282.923342.403280.243309.16
2015-12-163179.003234.473176.843231.56
2015-12-153188.413197.043142.423142.54
2015-12-143187.113192.933155.973190.69
2015-12-113234.143251.723205.103242.08
2015-12-103247.493261.503198.953218.59
2015-12-093268.763318.263268.763286.36
2015-12-083319.613322.593287.393289.18
2015-12-073311.223330.603308.543312.72
2015-12-043313.373327.323297.373307.13
2015-12-033342.813364.583338.073361.59
2015-12-023369.893374.443349.163350.13
2015-12-013318.413362.833312.763362.83
2015-11-303339.593353.823325.293325.29
2015-11-273350.253352.843332.263340.77
2015-11-263350.723354.323335.743343.69
2015-11-253330.603344.713323.643332.14
2015-11-243330.073357.703330.073353.57
2015-11-203381.403381.723351.733372.31
2015-11-193397.933408.413378.473397.42
2015-11-183379.193400.973367.123371.19
2015-11-173377.913390.353362.963365.37
2015-11-163339.923360.293316.973355.39
2015-11-133399.213401.983375.273396.68
2015-11-123430.413444.023411.933437.65
2015-11-113412.003431.673405.133416.30
2015-11-103413.993480.463379.293455.80
2015-11-093435.623480.193432.653454.27
2015-11-063459.723460.473415.923423.46
2015-11-053452.433475.843430.713460.01
2015-11-043415.863469.863411.243412.55
2015-11-023375.903405.833359.613363.17
2015-10-303377.693421.513360.503407.70
2015-10-293374.993407.063359.683376.05
2015-10-283340.623372.813340.623365.22
2015-10-273391.003397.293361.493372.03
2015-10-263396.363415.873379.993391.93
2015-10-233336.293386.513335.993371.37
2015-10-223287.273324.503269.203279.40
2015-10-213248.233310.903242.103304.03
2015-10-203259.513264.413227.003242.26
2015-10-193300.483300.483235.773253.91
2015-10-163311.423339.713295.323324.27
2015-10-153197.123281.623197.123275.75
2015-10-143287.823295.413180.353185.65
2015-10-133355.663361.553298.393313.40
2015-10-093243.503372.393237.043367.45
2015-10-083226.123289.003222.293261.16
2015-10-073216.123274.623207.393266.51
2015-10-063332.733337.313224.683234.25
2015-10-053293.433310.773257.563294.05
2015-10-023193.893297.363178.553290.96
2015-10-013143.063227.783120.043196.03
2015-09-303129.333184.533121.143154.86
2015-09-293081.613084.063041.473064.34
2015-09-283192.803213.183122.563134.53
2015-09-253165.133198.323099.193176.47
2015-09-243229.723265.503176.453176.45
2015-09-183283.603289.453238.393258.10
2015-09-173289.033328.843269.523322.44
2015-09-163222.113290.373211.543274.62
2015-09-153100.893203.033094.663164.08
2015-09-143202.163205.443099.913120.98
2015-09-113201.383207.463142.213164.52
2015-09-103131.493180.303098.523173.03
2015-09-093026.873189.533026.873189.53
2015-09-082980.753044.432967.092969.93
2015-09-072927.423010.912896.432979.32
2015-09-043061.073071.402929.112962.11
2015-09-033038.223078.973014.793018.70
2015-09-022969.313052.152962.442990.87
2015-09-013142.983143.793019.143019.14
2015-08-313216.533244.703152.623174.84
2015-08-283151.783236.113151.313214.82
2015-08-273109.163164.473084.593094.84
2015-08-263022.163072.462981.943060.85
2015-08-253027.833125.312914.422958.95
2015-08-243207.403207.403084.773084.77
2015-08-213298.873302.233212.933265.22
2015-08-203437.693442.583357.583357.58
2015-08-193503.603518.463471.083472.96
2015-08-183494.613514.833487.953503.95
2015-08-173447.663480.233442.103477.92
2015-08-143427.443445.153416.373425.88
2015-08-133449.723457.113407.673435.60
2015-08-123469.973477.253444.363456.76
2015-08-113542.533561.573478.483483.87
2015-08-103527.513543.063476.033527.90
2015-08-073519.703570.293519.703562.11
2015-08-063613.223613.863559.113561.52
2015-08-053571.193610.923554.563604.89
2015-08-043541.823570.663527.653560.89
2015-08-033532.963561.823504.493557.32
2015-07-313487.213529.783474.513522.10
2015-07-303399.243510.903392.633497.65
2015-07-293416.533416.533344.713361.87
2015-07-283396.713418.853364.403400.04
2015-07-273406.803431.413379.173422.30
2015-07-243448.063459.953415.383418.32
2015-07-233436.083463.333427.093460.35
2015-07-223480.363497.903459.453459.45
2015-07-213523.923532.153486.683514.28
2015-07-173489.233490.973439.013488.13
2015-07-163471.973501.023466.623489.77
2015-07-153492.383494.903454.753460.08
2015-07-143435.323484.843434.773477.59
2015-07-133352.223388.733349.093382.83
2015-07-103329.383365.223302.413312.34
2015-07-093322.543354.793235.933346.26
2015-07-083440.983462.063375.883375.88
2015-07-073469.103469.103432.063446.88
2015-07-063425.583431.063404.543416.47
2015-07-033436.363482.933436.363478.32
2015-07-023444.063464.113425.793440.11
2015-07-013433.623441.173413.333413.51
2015-06-303443.043448.243413.843426.59
2015-06-293493.573493.743435.253439.26
2015-06-263559.763579.973528.033545.95
2015-06-253661.383661.383599.973599.97
2015-06-243679.023687.853668.563675.91
2015-06-233623.043664.693615.833663.89
2015-06-223591.193610.313584.843610.31
2015-06-193546.273598.783544.353598.78
2015-06-183567.633567.633531.983531.98
2015-06-173590.693593.113550.123566.64
2015-06-163574.453575.403549.233567.56
2015-06-153551.033576.503547.593574.77
2015-06-123557.553606.073557.553585.50
2015-06-113612.353613.123573.343592.66
2015-06-103589.213630.633575.473577.58
2015-06-093635.493635.493574.533575.34
2015-06-083711.913713.423656.013663.85
2015-06-053706.943708.113665.853688.09
2015-06-043727.643729.033693.213698.89
2015-06-033729.073732.913701.663729.24
2015-06-023834.263841.773780.703789.45
2015-06-013856.793886.733853.443883.46
2015-05-293862.523884.103817.223880.28
2015-05-283833.123871.253816.353858.35
2015-05-273734.093782.973710.593769.98
2015-05-263681.293719.783670.493708.26
2015-05-253695.463696.993668.973677.73
2015-05-223653.613673.463644.023670.29
2015-05-213659.963667.353617.293622.00
2015-05-203602.823654.333588.883635.44
2015-05-193575.833581.343562.283564.14
2015-05-183536.013552.293521.823549.96
2015-05-153519.103524.893505.383513.31
2015-05-143513.253534.403500.093505.70
2015-05-133512.453526.033501.333516.79
2015-05-123594.693595.143470.183561.17
2015-05-113649.543677.863630.643639.49
2015-05-083633.183638.213601.723618.23
2015-05-073666.723686.233641.793651.16
2015-05-013719.393722.653690.243710.19
2015-04-303729.523771.453722.163730.92
2015-04-283722.483765.143722.313752.92
2015-04-273731.983753.313721.153740.35
2015-04-243740.453758.353728.833747.11
2015-04-233822.983835.813737.383759.91
2015-04-223829.263848.223800.863810.71
2015-04-213763.303835.423754.253835.42
2015-04-203721.263745.363689.433723.43
2015-04-173768.423790.123749.503751.69
2015-04-163751.683783.583743.623769.35
2015-04-153708.093729.363696.463729.36
2015-04-143727.983740.383716.963737.57
2015-04-133751.443751.443700.563738.38
2015-04-103744.393754.703721.583746.25
2015-04-093744.533762.013735.913759.94
2015-04-083754.913758.263708.563728.70
2015-04-073743.643769.973717.633744.15
2015-04-063698.423732.843676.383713.38
2015-04-033651.783720.083651.783720.08
2015-04-023580.403682.473568.363648.26
2015-04-013564.913592.643544.143544.82
2015-03-313631.583661.743595.063596.56
2015-03-303565.313586.673532.853581.05
2015-03-273537.863581.253508.733544.15
2015-03-263568.783581.643539.823554.80
2015-03-253636.683658.893582.373608.34
2015-03-243653.333676.283623.263623.26
2015-03-233610.533659.003606.283652.95
2015-03-203620.433626.213579.233602.46
2015-03-193610.013613.543559.983607.12
2015-03-183581.393611.933572.103606.53
2015-03-173633.303636.253614.803625.18
2015-03-163656.763656.763598.993613.92
2015-03-133689.273689.273647.803667.82
2015-03-123607.613665.083606.483661.57
2015-03-113575.803627.633569.493604.51
2015-03-103603.773630.793579.913596.65
2015-03-093578.133596.213531.733579.42
2015-03-063501.753555.463498.683555.46
2015-03-053494.313500.663461.903492.14
2015-03-043498.523502.833456.033500.74
2015-03-033509.893513.923481.433502.21
2015-03-023476.243497.963476.243486.98
2015-02-273496.023505.253474.123483.64
2015-02-263476.923490.223465.173486.34
2015-02-253476.483478.833449.753465.81
2015-02-243482.183489.583451.573488.42
2015-02-233509.963546.663505.333529.19
2015-02-203520.113529.043491.693501.19
2015-02-193525.693530.923496.053510.80
2015-02-183483.353536.453450.313492.29
2015-02-173398.263434.603373.033433.89
2015-02-163409.383428.013400.743425.81
2015-02-133355.283423.033346.063379.05
2015-02-123411.133425.803346.773354.13
2015-02-103373.933401.183338.863378.57
2015-02-093345.773375.283344.243372.53
2015-02-063358.753365.203312.063321.15
2015-02-053363.823383.483337.693344.88
2015-02-043299.443391.313280.343380.75
2015-02-033402.003405.203299.533333.24
2015-02-023458.903458.903403.953438.54
2015-01-303516.613540.243490.323505.69
2015-01-293443.413508.633435.353468.46
2015-01-283443.523503.803443.523488.99
2015-01-273498.793520.603471.033491.07
2015-01-263389.983467.413389.623467.35
2015-01-233451.273471.653380.723400.54
2015-01-223465.183488.033424.393437.86
2015-01-213441.903491.953428.093491.73
2015-01-203381.813443.743375.133442.14
2015-01-193397.013399.503329.853367.01
2015-01-163315.073385.533298.653381.37
2015-01-153219.413382.683219.413367.73
2015-01-143218.523224.863172.213176.01
2015-01-133160.353214.513145.463213.64
2015-01-093191.313208.583173.943193.03
2015-01-083120.653175.583093.223163.28
2015-01-073022.593093.623017.293077.25
2015-01-063087.713088.113050.033053.06
2015-01-053145.703159.433103.863141.54

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