業種別株価指数 ゴム製品 日足 時系列データ (2017年)

業種別株価指数 ゴム製品
 
 
始値 
高値 
安値 
終値 
2017-10-174026.914028.313994.494019.84
2017-10-164005.634028.083993.354001.29
2017-10-133949.004016.043947.133991.29
2017-10-123987.743996.373944.083946.65
2017-10-113952.523973.293929.683949.83
2017-10-103905.163950.483903.543950.48
2017-10-063912.763921.253905.963917.32
2017-10-053896.723918.393896.723901.76
2017-10-043890.793895.733871.433885.69
2017-10-033900.093909.773886.663904.45
2017-10-023860.723888.253845.723888.25
2017-09-293847.263857.013821.833849.46
2017-09-283869.873871.633843.413856.93
2017-09-273839.963844.283812.233843.22
2017-09-263838.403850.523830.683844.61
2017-09-253818.393852.703818.393848.86
2017-09-223816.983822.753782.853787.59
2017-09-213830.323838.363794.443794.66
2017-09-203772.223809.433772.223794.95
2017-09-193722.153775.683722.153771.59
2017-09-153656.183695.943656.033686.99
2017-09-143691.723700.723663.753667.23
2017-09-133676.843688.823668.883679.20
2017-09-123626.543672.063623.873661.00
2017-09-113567.673623.963567.673607.33
2017-09-083540.373543.453521.943529.38
2017-09-073517.843542.433514.783533.94
2017-09-063490.603502.003471.593494.43
2017-09-053551.033552.703511.553524.87
2017-09-043551.713569.353546.143558.92
2017-09-013557.753575.923552.633573.45
2017-08-313517.433529.363510.273520.89
2017-08-303511.323521.873499.493513.57
2017-08-293472.213495.493470.553486.30
2017-08-283487.663515.933484.603501.46
2017-08-253475.323494.303470.093479.28
2017-08-243485.073508.603483.653484.94
2017-08-233494.983505.973485.153491.40
2017-08-223468.053484.863462.403477.41
2017-08-213519.583519.583470.173482.04
2017-08-183511.503531.953502.803517.34
2017-08-173557.263566.403550.823557.83
2017-08-163572.083577.503557.503563.40
2017-08-153596.393614.373586.273587.55
2017-08-143603.523607.363552.203563.53
2017-08-103572.173597.053539.183584.76
2017-08-093598.463598.463533.253554.01
2017-08-083588.953601.303570.863592.16
2017-08-073618.403619.763577.843579.87
2017-08-043576.523606.393566.233595.55
2017-08-033567.653581.723557.473580.57
2017-08-023581.133581.853542.643566.48
2017-08-013527.443558.333511.203553.49
2017-07-313531.313557.113519.943531.54
2017-07-283586.293593.003568.273575.69
2017-07-273610.723617.833589.103598.15
2017-07-263624.363639.983582.063583.09
2017-07-253618.883626.613583.993584.10
2017-07-243636.653638.183611.773618.87
2017-07-213693.043701.203669.913677.21
2017-07-203669.723717.893669.723713.57
2017-07-193691.563695.573667.623677.78
2017-07-183688.453695.873676.283686.86
2017-07-143675.503714.193674.783694.21
2017-07-133695.163710.783671.023673.79
2017-07-123707.103725.653705.823723.55
2017-07-113678.353723.033674.123714.80
2017-07-103666.593681.823661.603678.51
2017-07-073626.283652.703619.863633.92
2017-07-063652.723662.603634.073639.98
2017-07-053660.953685.203640.043683.34
2017-07-043687.203691.583630.963641.50
2017-07-033637.343658.213634.793653.98
2017-06-303618.003636.453612.133636.45
2017-06-293664.643664.643635.123642.18
2017-06-283668.413670.413649.603653.69
2017-06-273665.983705.133665.983704.20
2017-06-263662.063675.103645.843645.84
2017-06-233669.623682.513665.393667.98
2017-06-223641.733670.063630.423667.76
2017-06-213623.073629.963607.423614.06
2017-06-203601.253619.363600.213609.45
2017-06-193528.023557.613516.363550.38
2017-06-163539.113554.903525.203532.86
2017-06-153598.573598.573528.213528.21
2017-06-143670.593681.493644.513649.34
2017-06-133622.733637.633619.113635.65
2017-06-123632.503649.653623.573641.41
2017-06-093606.873640.603606.123630.14
2017-06-083643.443643.893605.493605.82
2017-06-073621.653629.073603.363627.11
2017-06-063631.383660.753620.833625.92
2017-06-053657.903669.723623.603640.38
2017-06-023583.243674.913577.763672.67
2017-06-013506.223566.463505.193551.31
2017-05-313503.193523.733495.393498.86
2017-05-303532.723538.073508.873535.42
2017-05-293557.343563.363541.203541.20
2017-05-263574.763580.033554.243554.24
2017-05-253573.143591.423564.693577.15
2017-05-243596.713598.583565.103585.19
2017-05-233599.293602.523560.123562.29
2017-05-223581.573591.283554.023566.19
2017-05-193538.513564.223528.513553.92
2017-05-183532.823553.733509.183544.97
2017-05-173600.153605.163574.863587.97
2017-05-163629.033642.793610.463620.18
2017-05-153594.613613.713588.953598.83
2017-05-123624.093631.423566.453593.58
2017-05-113608.153625.113598.063612.58
2017-05-103594.853597.263577.623585.72
2017-05-093602.653603.183578.923593.29
2017-05-083590.063614.653569.563602.48
2017-05-023517.783538.473516.373534.01
2017-05-013488.813511.163475.033505.07
2017-04-283505.083509.403476.123490.64
2017-04-273474.303511.843474.303497.56
2017-04-263456.063508.393454.593508.13
2017-04-253378.013432.673373.703424.59
2017-04-243403.673411.453384.953389.12
2017-04-213351.923370.653339.863361.25
2017-04-203288.663322.393284.863300.05
2017-04-193249.993274.023247.523263.81
2017-04-183279.073302.503259.483263.14
2017-04-173238.923255.413227.093249.29
2017-04-143264.153271.263246.933253.84
2017-04-133275.753293.423255.373286.48
2017-04-123301.533307.943285.923307.45
2017-04-113330.743344.813317.233338.13
2017-04-103384.323384.323346.743354.44
2017-04-073378.063392.963345.503362.70
2017-04-063384.313392.073348.473355.41
2017-04-053409.473409.473359.733388.03
2017-04-043396.983409.813376.323404.49
2017-04-033422.513428.673404.473407.01
2017-03-313446.053458.783393.273393.27
2017-03-303406.893420.073398.133399.47
2017-03-293442.343445.713410.833419.04
2017-03-283393.763426.233390.413423.04
2017-03-273370.203379.093345.843361.66
2017-03-243384.703439.523384.703413.66
2017-03-233392.673399.153371.843384.43
2017-03-223414.923428.073401.043404.09
2017-03-213455.823478.773445.363473.37
2017-03-173468.573480.283463.583477.83
2017-03-163466.173497.163459.963490.99
2017-03-153482.123495.903473.313490.09
2017-03-143486.353510.943471.103503.20
2017-03-133514.863525.563505.303523.66
2017-03-103522.783537.763511.653521.70
2017-03-093432.573481.043427.393473.12
2017-03-083390.483407.293379.823402.31
2017-03-073406.173413.883387.243396.11
2017-03-063408.083420.393397.233412.12
2017-03-033386.003417.573386.003407.14
2017-03-023436.023447.343426.123426.12
2017-03-013357.453405.513347.613398.14
2017-02-283372.993409.233358.973358.97
2017-02-273365.703382.343332.873359.51
2017-02-243380.003409.493380.003389.60
2017-02-233385.863401.643359.973396.03
2017-02-223389.893404.063375.183398.03
2017-02-213368.343396.713368.263395.50
2017-02-203276.813380.593274.733374.64
2017-02-173235.783239.183196.803234.03
2017-02-163196.123216.233174.913212.09
2017-02-153158.083196.483148.533190.95
2017-02-143206.433237.843193.423198.55
2017-02-133167.573167.573132.033157.66
2017-02-103069.043143.073068.073138.69
2017-02-093028.533034.883006.823017.77
2017-02-083051.043063.063029.513060.99
2017-02-073009.453048.723003.503034.01
2017-02-063052.683061.483025.403039.66
2017-02-033059.293060.243020.673021.76
2017-02-023107.803108.453048.943056.17
2017-02-013076.953101.983041.153100.54
2017-01-313120.603129.423077.643093.68
2017-01-303155.453179.233135.363154.58
2017-01-273109.823149.593096.783141.40
2017-01-263074.103079.643056.303073.58
2017-01-253064.583079.573038.733044.02
2017-01-243029.093061.193029.093041.48
2017-01-233086.723086.723047.713047.71
2017-01-203070.953107.873068.363097.93
2017-01-193101.183109.333061.583084.62
2017-01-183026.613058.092999.953053.21
2017-01-173094.543111.563074.353074.35
2017-01-163151.943151.943113.233121.75
2017-01-133133.453157.543130.943157.54
2017-01-123153.913159.373113.923123.15
2017-01-113204.753210.223169.323175.91
2017-01-103183.173232.903180.523190.67
2017-01-063205.573229.133203.383216.35
2017-01-053259.883261.873222.993241.46
2017-01-043214.873259.023214.873259.02

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