業種別株価指数 ガラス土石製品 日足 時系列データ (2007年)

業種別株価指数 ガラス土石製品
 
 
始値 
高値 
安値 
終値 
2007-12-281353.011357.411347.531354.14
2007-12-271384.811384.811372.381375.93
2007-12-261379.611389.821374.691389.82
2007-12-251352.721372.001352.491369.64
2007-12-211319.441339.871305.691337.69
2007-12-201329.011334.871312.901315.00
2007-12-191331.491345.111325.631325.63
2007-12-181324.181346.261299.191337.38
2007-12-171368.901372.311335.501338.43
2007-12-141393.991401.241358.771366.67
2007-12-131425.901431.501395.211395.21
2007-12-121415.261441.701404.931438.98
2007-12-111432.351461.221426.241434.82
2007-12-101434.971440.041410.091417.73
2007-12-071425.201437.701425.111431.27
2007-12-061409.731416.901401.621414.77
2007-12-051383.471388.451371.411388.45
2007-12-041410.571415.931382.591386.57
2007-12-031427.081434.761400.141406.55
2007-11-301399.471436.541399.471422.10
2007-11-291341.571398.541341.571393.89
2007-11-281338.441343.631316.121320.74
2007-11-271312.131341.361297.221323.05
2007-11-261329.201346.441322.481329.48
2007-11-221333.731347.851303.051324.62
2007-11-211376.641382.021342.791351.60
2007-11-201349.201384.411326.901380.69
2007-11-191397.991403.481362.651363.18
2007-11-161400.651400.871381.841393.34
2007-11-151432.411446.441418.371418.57
2007-11-141411.081434.941410.231428.20
2007-11-131406.071410.301379.431394.03
2007-11-121421.831421.831383.371403.93
2007-11-091460.211474.721438.211440.89
2007-11-081469.871471.331442.311460.55
2007-11-071526.141528.931491.241492.57
2007-11-061520.691540.361518.201529.09
2007-11-051567.571573.281518.481538.35
2007-11-021577.321585.071563.311568.57
2007-11-011586.631605.121586.631601.54
2007-10-311574.331575.141555.821571.91
2007-10-301544.491581.521537.821580.31
2007-10-291529.441550.071528.601543.94
2007-10-261516.701527.661510.871525.86
2007-10-251514.281520.841503.671511.40
2007-10-241538.081543.621514.001521.58
2007-10-231530.981540.711526.591527.88
2007-10-221547.301547.301503.181515.97
2007-10-191594.411594.411563.161571.96
2007-10-181570.341611.091570.341608.48
2007-10-171577.751580.321540.231562.97
2007-10-161589.311592.471572.601578.52
2007-10-151610.901614.331592.391599.70
2007-10-121600.031610.231595.891599.58
2007-10-111581.301609.061570.781608.31
2007-10-101576.681581.681570.641578.21
2007-10-091571.701571.701556.841563.52
2007-10-051562.811575.441559.501561.10
2007-10-041568.581572.761557.681564.82
2007-10-031564.701577.241558.791575.94
2007-10-021560.041567.651557.071562.62
2007-10-011554.001555.921523.721535.91
2007-09-281560.791563.891543.231546.58
2007-09-271493.571556.271493.331553.18
2007-09-261461.491474.521461.491473.96
2007-09-251451.381456.321423.591456.21
2007-09-211438.551443.221429.251443.22
2007-09-201472.021473.341446.641452.73
2007-09-191432.261459.871430.951459.07
2007-09-181426.291427.881409.891412.15
2007-09-141418.321441.491416.391438.65
2007-09-131434.781436.291408.551410.43
2007-09-121454.641458.811427.921432.16
2007-09-111452.891452.891423.361444.71
2007-09-101466.851467.511439.671448.82
2007-09-071484.151496.681478.101488.01
2007-09-061480.591493.861460.741493.86
2007-09-051536.391541.921493.731498.31
2007-09-041518.681531.381517.001521.78
2007-09-031530.091534.761514.231520.10
2007-08-311495.711527.511491.791527.23
2007-08-301499.781504.891483.011491.51
2007-08-291494.131494.131460.091478.55
2007-08-281498.551522.271495.401515.61
2007-08-271520.411530.481503.901509.43
2007-08-241512.571516.151499.061509.92
2007-08-231518.701535.941511.841523.87
2007-08-221491.641512.581482.661498.91
2007-08-211465.291521.671465.291504.51
2007-08-201448.021486.571446.831457.72
2007-08-171528.321529.371419.671421.45
2007-08-161556.681556.681512.341542.06
2007-08-151574.281603.681571.811577.64
2007-08-141584.181604.071580.741595.56
2007-08-131598.711601.241564.681576.92
2007-08-101626.771627.651579.011594.75
2007-08-091630.611647.611628.161646.71
2007-08-081613.221638.161612.771629.72
2007-08-071615.721642.901602.381603.88
2007-08-061567.451605.211562.501597.88
2007-08-031591.191593.341566.931578.52
2007-08-021571.871595.811555.561594.20
2007-08-011600.601600.601558.341560.19
2007-07-311621.411626.831608.661617.06
2007-07-301565.241612.301562.811612.23
2007-07-271571.511572.841550.471565.92
2007-07-261673.061673.071597.851599.01
2007-07-251686.331692.131673.721690.80
2007-07-241693.561703.301677.431701.75
2007-07-231681.281691.061672.921690.68
2007-07-201696.601710.401692.861703.86
2007-07-191681.151690.591679.821690.22
2007-07-181683.621684.151665.871676.05
2007-07-171685.901692.631683.751686.77
2007-07-131677.721683.141670.691674.63
2007-07-121672.971679.141652.461660.83
2007-07-111658.011673.401654.591668.90
2007-07-101665.121668.521656.541668.23
2007-07-091657.651672.461654.251666.69
2007-07-061649.061654.691642.211644.44
2007-07-051649.971661.301644.641647.16
2007-07-041638.611650.101638.611646.14
2007-07-031640.011644.591625.231630.66
2007-07-021625.571643.631623.781641.65
2007-06-291599.991624.811595.741618.83
2007-06-281583.531593.961576.541593.96
2007-06-271592.451593.761572.451578.22
2007-06-261589.791603.991585.031601.98
2007-06-251593.481601.661587.711589.15
2007-06-221596.911602.201589.971599.39
2007-06-211590.141608.151585.661604.46
2007-06-201597.461610.591588.601601.17
2007-06-191593.581595.341581.671591.72
2007-06-181599.991602.241588.591596.43
2007-06-151558.241579.541557.241578.23
2007-06-141526.741542.881525.951540.21
2007-06-131510.631511.711494.221507.77
2007-06-121534.891535.461515.501524.17
2007-06-111544.421546.251527.081530.36
2007-06-081542.701542.701523.481532.82
2007-06-071544.881555.051543.891554.10
2007-06-061553.111562.401552.521557.86
2007-06-051566.891568.541553.611559.13
2007-06-041576.571581.421560.871562.66
2007-06-011564.481572.471563.561567.31
2007-05-311542.481561.591540.991558.61
2007-05-301543.081547.661523.941532.45
2007-05-291528.931541.251524.671539.97
2007-05-281527.711540.481527.711534.27
2007-05-251522.261522.621510.121520.54
2007-05-241544.771546.741532.421538.61
2007-05-231582.331583.181548.921551.74
2007-05-221581.121593.451575.671590.09
2007-05-211555.881579.031555.571577.68
2007-05-181553.021557.831540.311546.36
2007-05-171550.311561.241541.441545.97
2007-05-161537.941544.471522.901535.76
2007-05-151571.921572.521542.891545.52
2007-05-141595.101600.041579.571579.57
2007-05-111591.561591.561571.161577.51
2007-05-101588.001619.891587.491611.78
2007-05-091578.951578.951567.231571.63
2007-05-081588.031588.031578.791584.04
2007-05-071577.631594.631577.321589.65
2007-05-021542.511565.771536.211562.28
2007-05-011561.341561.341536.901539.93
2007-04-271576.521583.811553.331563.96
2007-04-261569.281588.201569.281583.90
2007-04-251571.701572.471552.451554.43
2007-04-241570.461591.951563.341580.13
2007-04-231610.201618.361584.211588.31
2007-04-201609.721612.131591.101603.63
2007-04-191614.561620.431591.891606.36
2007-04-181612.451630.071605.471625.19
2007-04-171628.111630.831601.881610.89
2007-04-161618.591635.431618.301628.56
2007-04-131618.161630.341605.911606.44
2007-04-121604.061611.421594.641605.54
2007-04-111602.761615.181601.881613.39
2007-04-101595.861602.321594.861598.18
2007-04-091588.501602.341588.501602.18
2007-04-061583.971586.361572.191583.56
2007-04-051600.181600.181576.081581.88
2007-04-041579.541605.261570.511602.22
2007-04-031545.671569.061545.671567.34
2007-04-021569.791574.931530.041532.06
2007-03-301566.101577.521558.201561.53
2007-03-291542.551560.401529.311555.16
2007-03-281554.481566.021543.421552.55
2007-03-271548.421562.811543.191558.33
2007-03-261542.291553.831533.631552.59
2007-03-231540.571542.471527.641534.92
2007-03-221531.511539.761526.681532.65
2007-03-201499.561527.321499.311515.06
2007-03-191468.531487.561465.261485.81
2007-03-161464.261493.441454.781472.92
2007-03-151455.981474.411453.041468.63
2007-03-141472.821473.061452.091455.54
2007-03-131517.951517.951496.181497.67
2007-03-121504.311513.541502.931509.11
2007-03-091496.201497.631481.981487.98
2007-03-081459.971489.461456.581488.38
2007-03-071488.081491.731461.721466.98
2007-03-061437.141480.521437.081473.09
2007-03-051475.301475.301431.301435.05
2007-03-021507.451508.051488.841493.45
2007-03-011516.171517.671491.691512.91
2007-02-281559.391559.391470.561525.70
2007-02-271601.561604.001575.291586.50
2007-02-261581.811597.211580.891596.55
2007-02-231571.671577.721563.581576.20
2007-02-221554.431566.001554.431563.73
2007-02-211540.771551.041533.111543.15
2007-02-201546.451548.561537.261542.52
2007-02-191541.061545.511534.811541.93
2007-02-161551.731552.571541.071544.97
2007-02-151555.701558.071547.911555.96
2007-02-141542.131547.891539.351541.45
2007-02-131518.201534.161515.111522.30
2007-02-091503.001526.321497.931519.69
2007-02-081508.501508.501495.591500.73
2007-02-071508.691513.681489.701497.18
2007-02-061531.811533.601521.611522.18
2007-02-051555.341555.341536.631540.39
2007-02-021556.031560.751546.761555.67
2007-02-011522.151551.701517.571551.22
2007-01-311530.931530.931504.641512.64
2007-01-301535.091549.891531.181536.11
2007-01-291523.311531.401515.031530.76
2007-01-261507.861525.551507.861524.00
2007-01-251508.431521.231504.041505.81
2007-01-241489.431496.761487.841492.06
2007-01-231472.951485.721472.061483.96
2007-01-221476.811479.891467.281469.76
2007-01-191463.561466.931451.981463.52
2007-01-181464.891475.611461.781468.02
2007-01-171443.781469.631432.161464.06
2007-01-161427.281445.781427.281441.89
2007-01-151425.451439.321425.191429.31
2007-01-121410.351421.811404.611417.54
2007-01-111397.131409.581389.861395.28
2007-01-101395.751395.751373.701385.81
2007-01-091369.921397.901369.181395.96
2007-01-051394.611396.421356.161361.32
2007-01-041386.811392.651383.091392.03

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