業種別株価指数 ガラス土石製品 日足 時系列データ

業種別株価指数 ガラス土石製品
 
 
始値 
高値 
安値 
終値 
2017-05-261113.981113.981102.101102.10
2017-05-251113.381117.711110.261114.04
2017-05-241115.711117.111110.701113.96
2017-05-231110.591111.991102.561103.67
2017-05-221109.031113.661105.191110.45
2017-05-191102.171108.361094.421106.47
2017-05-181103.911106.831094.921098.50
2017-05-171125.451126.561120.891124.18
2017-05-161138.151138.691124.951132.37
2017-05-151124.041129.491121.761129.39
2017-05-121148.451148.451136.581139.83
2017-05-111159.761160.161153.381153.38
2017-05-101165.961166.521151.431156.85
2017-05-091173.001173.081161.071167.69
2017-05-081163.221172.861159.651170.45
2017-05-021138.551152.101138.471145.98
2017-05-011118.851135.141117.601134.48
2017-04-281131.631136.181117.691124.13
2017-04-271127.401131.811122.251129.85
2017-04-261119.541132.191118.631131.49
2017-04-251093.701113.081090.991111.04
2017-04-241101.641102.021088.031090.90
2017-04-211069.721086.571067.891083.46
2017-04-201056.001063.861053.991055.03
2017-04-191048.561059.521046.921056.38
2017-04-181059.401067.231052.301057.43
2017-04-171043.101048.911036.481048.72
2017-04-141056.401057.561046.991050.61
2017-04-131056.341060.791045.951059.29
2017-04-121078.161078.371063.271068.13
2017-04-111084.451088.761078.431086.09
2017-04-101088.821092.831083.431091.15
2017-04-071080.861089.971071.121080.62
2017-04-061088.561092.061071.481074.38
2017-04-051100.931104.541089.351096.53
2017-04-041111.771111.951091.921100.34
2017-04-031119.711123.411112.301116.94
2017-03-311135.281136.091114.871114.87
2017-03-301135.341136.181122.421124.07
2017-03-291140.441144.951134.361137.28
2017-03-281130.551137.821130.551137.10
2017-03-271119.181122.261113.071116.98
2017-03-241126.291144.001123.971136.29
2017-03-231126.291132.151124.151127.30
2017-03-221133.671136.481124.131124.35
2017-03-211142.861155.901142.591152.10
2017-03-171161.121162.681156.461159.31
2017-03-161151.781167.161150.881166.34
2017-03-151160.491163.151158.111159.52
2017-03-141161.111166.011157.531164.56
2017-03-131160.011161.371156.021160.68
2017-03-101161.261164.291158.431163.44
2017-03-091144.681150.431142.771149.54
2017-03-081143.751144.831133.601135.86
2017-03-071142.811143.351137.661141.11
2017-03-061145.741147.951139.661145.53
2017-03-031150.761153.701143.051147.40
2017-03-021151.711163.531150.591153.26
2017-03-011125.741135.161119.621135.16
2017-02-281125.981133.961121.341121.86
2017-02-271116.191123.381104.321112.29
2017-02-241119.321125.081115.631119.15
2017-02-231139.621140.831130.821136.66
2017-02-221142.541147.311136.771141.22
2017-02-211131.201136.371130.211135.01
2017-02-201125.811130.741119.681129.46
2017-02-171130.301133.591127.681129.41
2017-02-161138.081139.331126.911137.90
2017-02-151138.831142.861136.481139.22
2017-02-141141.381146.581127.061128.07
2017-02-131139.121143.981135.781138.43
2017-02-101112.761129.321110.201129.32
2017-02-091103.071103.501094.831096.84
2017-02-081092.321113.531092.321113.52
2017-02-071081.821091.581080.291086.33
2017-02-061091.471093.411083.591087.88
2017-02-031088.321091.921075.781077.98
2017-02-021098.461098.921079.511081.65
2017-02-011084.271095.441083.741094.30
2017-01-311094.361097.091087.461088.04
2017-01-301100.671103.491094.681103.04
2017-01-271105.091109.041100.911107.40
2017-01-261095.111105.671091.621104.15
2017-01-251078.221085.081076.661082.16
2017-01-241063.291070.951058.891060.99
2017-01-231069.171076.801065.121069.25
2017-01-201080.321085.191073.561081.74
2017-01-191069.791075.711066.271074.89
2017-01-181049.621064.041044.481061.41
2017-01-171070.721072.111056.271056.70
2017-01-161085.621089.381073.601078.08
2017-01-131080.751091.231078.171090.89
2017-01-121088.451090.111077.081081.32
2017-01-111082.681093.891082.681091.57
2017-01-101073.701086.051070.951078.12
2017-01-061085.811087.151078.401084.80
2017-01-051106.481107.141092.351095.57
2017-01-041078.041103.561077.611103.56
2016-12-301060.091067.401056.581064.70
2016-12-291073.221075.611061.831066.94
2016-12-281076.181082.141074.941081.12
2016-12-271074.061083.101074.061076.20
2016-12-261081.371083.251073.961075.56
2016-12-221084.531088.721077.691088.72
2016-12-211091.171092.511076.761082.21
2016-12-201090.001090.001080.221087.61
2016-12-191096.841098.111089.881094.43
2016-12-161093.291101.181091.851099.32
2016-12-151085.821091.971078.011082.82
2016-12-141071.661078.191067.621076.45
2016-12-131065.011072.281058.821071.97
2016-12-121080.091085.711065.481075.98
2016-12-091072.901072.901061.311071.35
2016-12-081068.041077.221060.261070.20
2016-12-071042.571053.501039.211053.50
2016-12-061033.131040.281031.131036.94
2016-12-051019.751020.651013.711019.01
2016-12-021023.551024.391017.981023.14
2016-12-011023.851035.411020.001022.48
2016-11-301006.841010.511002.591010.36
2016-11-291000.671003.13995.71999.28
2016-11-281005.431011.14999.531006.82
2016-11-251018.071026.431005.451009.33
2016-11-241011.271015.161007.781011.85
2016-11-221003.331005.85997.901004.75
2016-11-21996.241002.44994.521001.05
2016-11-18991.69998.17988.76996.20
2016-11-17976.82978.77970.79976.97
2016-11-16976.64982.19975.50980.57
2016-11-15969.03974.34964.22969.77
2016-11-14952.20967.91950.24966.48
2016-11-11951.42966.69944.84947.00
2016-11-10894.13943.85894.13941.27
2016-11-09934.15938.13865.59876.18
2016-11-08924.40933.97922.42929.86
2016-11-07918.70923.95914.19923.38
2016-11-04901.28906.50894.72905.52
2016-11-02916.34919.02904.95907.65
2016-11-01930.97932.78916.54931.87
2016-10-31935.12935.50916.59934.83
2016-10-28944.47950.01940.63944.02
2016-10-27942.06946.71935.97940.86
2016-10-26936.70945.51932.65943.98
2016-10-25934.93942.07934.78938.47
2016-10-24922.50931.22920.87930.71
2016-10-21924.64926.64919.21920.70
2016-10-20907.53921.65906.57921.65
2016-10-19906.97912.04906.34911.17
2016-10-18902.37909.76901.24908.92
2016-10-17891.68903.69891.68902.74
2016-10-14890.53893.49885.28893.04
2016-10-13901.11904.42889.07890.97
2016-10-12895.33904.67894.67896.67
2016-10-11897.61909.79897.53904.66
2016-10-07893.85895.17888.58894.01
2016-10-06896.46898.99893.84894.67
2016-10-05886.88891.26882.23888.44
2016-10-04878.74884.54877.47884.54
2016-10-03882.12884.10874.19875.59
2016-09-30879.43879.43868.82873.73
2016-09-29889.34893.11881.83890.42
2016-09-28875.41882.72875.34881.25
2016-09-27865.65887.77862.15887.77
2016-09-26889.06890.55875.63877.34
2016-09-23892.40893.97886.25892.21
2016-09-21872.73898.28867.67898.28
2016-09-20860.35882.06859.42875.88
2016-09-16878.09879.11870.03873.00
2016-09-15878.30886.96877.87879.91
2016-09-14879.74888.11876.45882.95
2016-09-13891.91895.06882.63887.03
2016-09-12887.70892.40882.33886.65
2016-09-09897.87904.05896.89901.24
2016-09-08901.55901.74888.47894.99
2016-09-07897.43904.08896.49902.25
2016-09-06896.32907.10895.90905.33
2016-09-05901.50903.12893.50894.95
2016-09-02894.36894.36883.33889.12
2016-09-01899.16899.16892.61896.99
2016-08-31899.53905.81896.50904.85
2016-08-30888.01895.53887.27890.15
2016-08-29878.61897.51878.61894.51
2016-08-26864.72870.08859.90862.26
2016-08-25863.55868.13860.11866.55
2016-08-24863.21868.64861.01866.14
2016-08-23861.30864.96853.05855.20
2016-08-22870.24870.25861.46868.86
2016-08-19866.16869.83860.71864.25
2016-08-18862.28869.27857.26859.00
2016-08-17856.72870.63856.52869.27
2016-08-16872.39877.85856.85856.85
2016-08-15876.84879.98873.87874.36
2016-08-12885.85885.85878.81881.62
2016-08-10874.34887.77873.60881.64
2016-08-09872.16878.10870.42877.15
2016-08-08861.65876.08860.79876.08
2016-08-05854.96858.40847.01848.54
2016-08-04843.17854.44835.37852.62
2016-08-03860.07860.07838.29839.89
2016-08-02878.55888.76875.82876.15
2016-08-01893.98893.98876.82884.78
2016-07-29887.98911.06887.09907.22
2016-07-28889.02892.99881.34890.71
2016-07-27879.72900.87878.08893.67
2016-07-26882.34882.34865.23869.79
2016-07-25883.09892.35881.36885.99
2016-07-22885.05891.83882.11885.02
2016-07-21903.22906.56895.44899.71
2016-07-20886.42892.38883.65892.38
2016-07-19877.59892.27875.89892.27
2016-07-15863.95879.61863.78867.91
2016-07-14843.55857.40843.06855.55
2016-07-13842.84856.03842.36846.39
2016-07-12819.31836.17819.31826.86
2016-07-11777.64808.05777.64803.41
2016-07-08779.44781.82763.14763.22
2016-07-07789.82790.29781.19782.22
2016-07-06791.97791.97779.00789.67
2016-07-05807.62811.89803.65807.18
2016-07-04798.41812.00796.45809.14
2016-07-01806.43811.21801.28808.88
2016-06-30805.62807.60800.64800.64
2016-06-29789.85796.89782.98794.15
2016-06-28769.03785.45758.53778.21
2016-06-27798.22799.21780.00786.99
2016-06-24871.21875.16787.21790.74
2016-06-23852.62863.38849.40862.84
2016-06-22853.77857.60845.71852.61
2016-06-21846.02859.16840.02856.84
2016-06-20841.58855.67839.71853.37
2016-06-17826.24832.42822.52827.89
2016-06-16846.36847.91813.53814.30
2016-06-15837.46850.00832.69846.24
2016-06-14847.90853.16834.11839.74
2016-06-13863.93863.93849.23849.23
2016-06-10890.72890.72874.35882.45
2016-06-09894.74895.95882.04888.13
2016-06-08902.50902.51888.61900.94
2016-06-07900.56905.22897.23903.47
2016-06-06887.32898.31883.15898.07
2016-06-03905.27909.57898.33904.42
2016-06-02923.60923.60897.44900.59
2016-06-01935.97938.53926.32929.28
2016-05-31935.88941.46930.91940.29
2016-05-30928.28939.00928.28938.73
2016-05-27916.73923.44914.75920.31
2016-05-26913.75919.87911.65915.03
2016-05-25912.07912.43904.99909.33
2016-05-24900.27904.26895.39896.54
2016-05-23904.59904.89891.48902.85

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