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 
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
2016-05-20900.18912.50897.97911.22
2016-05-19919.81919.81898.60902.44
2016-05-18909.97920.21903.67910.42
2016-05-17905.57911.63901.82910.78
2016-05-16900.58913.08894.58898.65
2016-05-13909.29909.29895.78896.63
2016-05-12895.70907.86892.08904.64
2016-05-11913.97920.09901.73903.82
2016-05-10882.57907.79880.10903.50
2016-05-09874.49880.44867.02873.57
2016-05-06872.07876.85856.92864.76
2016-05-02892.58892.58859.31867.05
2016-04-28942.96943.79908.08910.83
2016-04-27930.77936.16926.01931.55
2016-04-26931.92933.05911.54921.96
2016-04-25943.65948.49937.90940.45
2016-04-22919.03937.04917.74937.04
2016-04-21926.58930.74918.62930.22
2016-04-20915.40926.21907.12909.39
2016-04-19890.41903.49888.47903.47
2016-04-18876.95881.85870.70874.70
2016-04-15890.28899.31888.80892.01
2016-04-14873.92895.82873.87895.82
2016-04-13842.50859.62841.83857.94
2016-04-12813.61832.07809.85829.66
2016-04-11807.14816.76794.05815.43
2016-04-08783.11818.80780.30808.97
2016-04-07789.52800.55786.15790.37
2016-04-06783.61792.18779.43787.35
2016-04-05802.74806.30782.72784.48
2016-04-04814.06825.39804.92810.16
2016-04-01853.19853.89817.41818.22
2016-03-31858.30864.62853.93854.05
2016-03-30859.62860.79849.89850.45
2016-03-29856.88866.08851.06862.69
2016-03-28862.52865.87854.73865.40
2016-03-25860.38860.38849.38857.12
2016-03-24860.77861.52850.09854.33
2016-03-23872.22873.17859.32861.68
2016-03-22861.31872.87855.18869.64
2016-03-18856.02862.58845.26851.19
2016-03-17868.73873.44850.45859.20
2016-03-16859.62869.07859.53860.99
2016-03-15875.57881.79868.08870.53
2016-03-14867.87876.60861.77875.39
2016-03-11827.57857.31827.14853.99
2016-03-10839.53845.11831.51842.51
2016-03-09833.93836.58822.08831.80
2016-03-08853.42858.40833.69846.32
2016-03-07865.51865.51853.55856.87
2016-03-04838.98860.80838.98859.05
2016-03-03817.12835.38817.12835.38
2016-03-02811.79830.13811.64824.26
2016-03-01794.90797.81779.03795.76
2016-02-29813.79820.99797.72797.72
2016-02-26818.30822.17805.57806.62
2016-02-25800.22817.81800.22812.90
2016-02-24787.26798.62780.76793.65
2016-02-23803.68809.05793.47795.24
2016-02-22788.07803.32784.95797.02
2016-02-19808.15808.15788.42794.34
2016-02-18818.30827.32815.52818.61
2016-02-17806.77818.78788.90799.95
2016-02-16796.40824.49790.91805.10
2016-02-15774.43815.79774.15810.46
2016-02-12792.90793.94756.39757.33
2016-02-10850.24854.09796.12811.67
2016-02-09889.10890.00841.46848.29
2016-02-08919.14920.68893.99907.51
2016-02-05940.80941.56925.45935.96
2016-02-04942.80963.00936.50953.90
2016-02-03983.57983.81952.67956.89
2016-02-021014.521016.261001.291003.42
2016-02-011013.261036.601011.511029.40
2016-01-29973.611000.23961.14997.58
2016-01-28968.15982.37964.84969.95
2016-01-27969.76979.76964.37974.42
2016-01-26952.96964.48948.99951.83
2016-01-25970.12973.97957.46966.91
2016-01-22926.05955.68925.96954.69
2016-01-21917.52943.22906.64906.64
2016-01-20951.04951.04914.05914.50
2016-01-19944.02957.40941.18953.86
2016-01-18936.03948.61925.69943.40
2016-01-15968.67974.81950.64955.05
2016-01-14961.24961.86938.32953.78
2016-01-13963.03979.62960.27979.62
2016-01-12969.68976.24950.99951.74
2016-01-08972.75993.79968.90982.42
2016-01-071011.831017.28985.46985.53
2016-01-061033.671039.711010.281017.86
2016-01-051020.781038.941019.281027.86
2016-01-041040.671052.591021.461022.62
2015-12-301062.891063.561050.701050.81
2015-12-291043.311057.871035.721056.21
2015-12-281044.811050.321040.871048.26
2015-12-251045.261050.481035.171038.58
2015-12-241064.541068.121044.911045.92
2015-12-221048.371055.541045.601050.67
2015-12-211044.331054.251036.631053.13
2015-12-181063.561085.431050.561051.08
2015-12-171069.801074.421065.611071.44
2015-12-161036.411054.151035.371052.65
2015-12-151039.851043.901022.811022.81
2015-12-141039.561041.511027.011039.69
2015-12-111049.801062.741049.591056.32
2015-12-101054.321059.631047.751048.93
2015-12-091066.921076.491062.461062.46
2015-12-081089.441094.971077.711077.71
2015-12-071093.321096.761091.361091.95
2015-12-041085.761089.111077.561080.15
2015-12-031095.731102.081093.991100.93

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