業種別株価指数 ガラス土石製品 日足 時系列データ (2008年)

業種別株価指数 ガラス土石製品
 
 
始値 
高値 
安値 
終値 
2008-12-30541.23549.71539.09549.39
2008-12-29534.59543.14528.99542.35
2008-12-26526.18535.15525.19535.15
2008-12-25512.66521.86512.20521.86
2008-12-24519.27519.27512.13516.80
2008-12-22519.81524.94516.75524.31
2008-12-19515.21525.09509.11517.09
2008-12-18525.82533.13517.35520.56
2008-12-17545.83547.67511.97524.97
2008-12-16555.96555.96537.87540.23
2008-12-15539.96567.81539.59564.46
2008-12-12553.81556.64519.31531.69
2008-12-11552.86563.07544.46563.07
2008-12-10545.86554.15533.67549.50
2008-12-09542.21556.21541.50547.60
2008-12-08511.13540.39510.74538.80
2008-12-05514.20516.51504.11506.39
2008-12-04511.76524.03508.83512.55
2008-12-03512.33517.36501.30506.40
2008-12-02541.54541.54504.43505.31
2008-12-01564.21564.30549.18551.60
2008-11-28552.10563.61548.60561.68
2008-11-27534.74552.33534.74548.25
2008-11-26529.69538.05523.93529.72
2008-11-25529.36544.69517.67535.81
2008-11-21492.02526.81474.07520.71
2008-11-20534.42534.53499.30499.30
2008-11-19554.36560.19535.69543.70
2008-11-18563.98565.34552.32552.71
2008-11-17549.46588.28540.90571.15
2008-11-14559.59580.49550.52554.19
2008-11-13576.52576.99541.13548.29
2008-11-12601.71601.77583.75586.50
2008-11-11628.81629.50604.40612.18
2008-11-10603.87638.73603.87636.99
2008-11-07615.59615.59562.24593.15
2008-11-06657.99657.99616.42626.61
2008-11-05628.84670.32628.67668.62
2008-11-04595.62621.62591.26618.46
2008-10-31608.63618.48592.60593.99
2008-10-30561.68606.58559.87606.09
2008-10-29525.92565.88525.92559.20
2008-10-28471.35519.49462.87517.57
2008-10-27501.27529.59471.99472.86
2008-10-24565.10565.10501.60501.60
2008-10-23593.87593.87543.94573.83
2008-10-22641.91641.91604.03604.03
2008-10-21642.80657.81635.61650.55
2008-10-20609.52635.04599.41631.25
2008-10-17591.71614.61588.35600.64
2008-10-16650.43650.44581.53581.92
2008-10-15673.55673.81636.41661.73
2008-10-14605.62682.48605.62680.82
2008-10-10620.38620.38570.84595.35
2008-10-09619.36650.78615.64630.64
2008-10-08679.98681.43615.66621.98
2008-10-07701.61704.06664.98690.68
2008-10-06743.23744.63707.24712.92
2008-10-03785.81785.81743.56752.16
2008-10-02836.40836.48792.46796.40
2008-10-01838.34843.30823.27829.70
2008-09-30842.72842.72813.60830.90
2008-09-29877.90880.41853.56855.38
2008-09-26890.43895.62867.78876.70
2008-09-25898.21898.95884.69889.88
2008-09-24908.64911.14895.65907.55
2008-09-22906.71927.71906.28916.78
2008-09-19855.03895.52853.58895.52
2008-09-18832.30845.85822.96843.70
2008-09-17851.79869.33842.68846.45
2008-09-16878.02878.20836.24843.14
2008-09-12898.05898.05879.06891.91
2008-09-11900.23900.96885.01890.71
2008-09-10930.88931.19902.31909.97
2008-09-09952.10954.00937.55943.34
2008-09-08945.10967.54944.76962.50
2008-09-05927.77933.83913.61930.48
2008-09-04974.87974.87937.38944.02
2008-09-03995.91999.37985.02987.38
2008-09-021003.751011.40977.08989.65
2008-09-011013.411017.981006.661012.30
2008-08-291023.921027.731015.451024.04
2008-08-281014.461018.19999.811009.66
2008-08-271017.021024.991005.171007.67
2008-08-261000.681022.23999.641018.60
2008-08-251000.931019.191000.901013.46
2008-08-221005.081005.08986.22989.30
2008-08-211005.261011.35998.081001.67
2008-08-20994.311003.10990.591001.33
2008-08-191011.301011.30995.071002.00
2008-08-181012.321035.591011.731026.42
2008-08-151018.591021.871006.491015.33
2008-08-141009.051023.791008.221013.09
2008-08-131030.131030.131008.001015.65
2008-08-121053.491054.081042.521043.08
2008-08-111041.611057.131041.611053.25
2008-08-081014.801039.861006.071031.18
2008-08-071031.931039.801023.361027.43
2008-08-06990.951031.68990.951031.68
2008-08-05987.05995.84973.31975.34
2008-08-041010.571020.88984.54986.22
2008-08-011045.911045.991012.971015.03
2008-07-311071.851074.731047.241059.66
2008-07-301067.651071.381059.801068.35
2008-07-291063.561065.721054.861062.43
2008-07-281090.031094.221069.781075.36
2008-07-251090.951093.221076.281081.06
2008-07-241093.061107.781090.611107.78
2008-07-231077.591091.721075.611082.83
2008-07-221057.151066.621045.321066.62
2008-07-181066.611066.611037.431041.01
2008-07-171046.421063.641046.241057.14
2008-07-161024.831033.601009.861029.19
2008-07-151043.141043.141021.931025.72
2008-07-141061.791076.411054.101055.90
2008-07-111065.011067.181046.301057.65
2008-07-101059.291078.281055.681067.26
2008-07-091093.381105.461066.071066.15
2008-07-081113.331115.741072.671081.38
2008-07-071097.201114.671085.251111.45
2008-07-041092.891103.361086.421094.27
2008-07-031102.211102.211075.191081.57
2008-07-021139.941140.461115.141119.04
2008-07-011144.301157.691137.141139.26
2008-06-301174.011178.221149.391151.78
2008-06-271178.891179.111158.611169.82
2008-06-261206.151214.201189.611197.77
2008-06-251186.351200.331172.041195.79
2008-06-241172.691185.291167.651182.76
2008-06-231179.981183.091159.341178.26
2008-06-201221.921221.921184.081186.51
2008-06-191239.861239.861211.721220.24
2008-06-181220.951246.171220.951246.15
2008-06-171232.251232.251213.591221.82
2008-06-161245.191246.661219.941234.04
2008-06-131240.481250.901223.781241.06
2008-06-121240.531240.531224.141231.43
2008-06-111234.501258.301230.481256.17
2008-06-101251.361259.581223.471226.38
2008-06-091236.801247.701217.841238.92
2008-06-061269.491272.781253.281257.71
2008-06-051228.301260.521226.021260.52
2008-06-041209.471225.991202.501225.99
2008-06-031204.091210.761193.081199.34
2008-06-021212.011218.261196.451215.80
2008-05-301200.351216.111200.351215.64
2008-05-291165.381195.371165.381195.37
2008-05-281169.321177.331153.041157.03
2008-05-271161.501167.721152.711166.21
2008-05-261179.771179.771153.741156.83
2008-05-231193.051205.301188.201193.41
2008-05-221164.721186.221149.411185.29
2008-05-211189.481196.721176.051181.08
2008-05-201196.241203.531191.811198.79
2008-05-191191.331196.171182.241191.69
2008-05-161186.051194.651174.051182.16
2008-05-151167.971181.831163.671176.17
2008-05-141161.231161.231138.161157.73
2008-05-131157.641162.161148.571159.58
2008-05-121137.301157.341127.261154.33
2008-05-091182.051184.571145.441152.22
2008-05-081181.111187.791175.291180.97
2008-05-071185.441194.381179.851185.23
2008-05-021166.801176.931165.891175.88
2008-05-011134.631169.401134.061153.75
2008-04-301123.151142.611118.321128.97
2008-04-281132.111135.681116.901130.25
2008-04-251125.791133.741117.221123.53
2008-04-241125.291133.551115.391117.99
2008-04-231108.841129.071108.721118.88
2008-04-221117.641126.431113.191115.74
2008-04-211134.151138.321126.821131.02
2008-04-181115.561121.961105.601120.87
2008-04-171108.221120.091104.031108.02
2008-04-161084.091092.751080.031090.19
2008-04-151077.091077.291055.351068.37
2008-04-141074.441075.231060.861074.89
2008-04-111068.391094.721066.081093.27
2008-04-101083.561083.561053.211063.12
2008-04-091118.061122.211083.491093.92
2008-04-081147.351150.551114.961119.05
2008-04-071129.851156.881129.391155.09
2008-04-041121.951135.581118.861127.07
2008-04-031109.231127.371102.641125.97
2008-04-021084.521105.951084.521104.96
2008-04-011065.121074.531055.571066.62
2008-03-311066.491071.351039.871056.92
2008-03-281060.041082.721049.781073.49
2008-03-271055.641063.011048.611058.71
2008-03-261052.221065.681052.221064.31
2008-03-251023.191071.911023.191062.11
2008-03-241015.071018.381004.001007.26
2008-03-21981.711011.38981.071010.71
2008-03-19980.29998.32976.67984.23
2008-03-18953.06968.22949.22963.85
2008-03-17977.34982.64941.36952.62
2008-03-141007.161012.90981.95988.39
2008-03-131026.861029.40993.011000.57
2008-03-121043.741069.231025.061031.35
2008-03-11996.141028.72983.271027.40
2008-03-101034.671037.231006.351011.10
2008-03-071068.841071.491036.761039.29
2008-03-061071.611100.061068.111083.67
2008-03-051085.031086.091060.551067.71
2008-03-041106.211107.791082.421089.09
2008-03-031136.251136.251098.911098.91
2008-02-291169.811172.041144.101154.68
2008-02-281176.271189.231172.701187.82
2008-02-271189.771197.411186.161191.45
2008-02-261179.731189.321173.081175.85
2008-02-251129.671167.891129.671164.07
2008-02-221128.681132.441116.071125.42
2008-02-211140.501147.061129.021142.10
2008-02-201166.201166.201126.051126.05
2008-02-191180.911181.711158.961163.61
2008-02-181168.541184.121162.531169.05
2008-02-151165.391172.821149.261170.89
2008-02-141143.651182.381143.601182.38
2008-02-131124.921148.001121.901127.24
2008-02-121123.291125.101104.181108.76
2008-02-081136.361146.771124.721126.25
2008-02-071144.431152.741130.161143.47
2008-02-061185.061185.281142.501142.50
2008-02-051220.481220.481200.761203.87
2008-02-041234.511241.981222.151227.28
2008-02-011213.561227.231204.821222.24
2008-01-311164.251209.131155.301204.92
2008-01-301188.281203.161171.461179.14
2008-01-291160.441185.271152.401185.27
2008-01-281180.041180.761139.841142.71
2008-01-251154.741197.151152.541196.15
2008-01-241119.251149.981119.041140.81
2008-01-231103.111134.971095.251116.71
2008-01-221130.501130.501085.341085.34
2008-01-211183.131184.541144.191147.75
2008-01-181159.651199.401138.781198.47
2008-01-171144.961181.641143.091178.23
2008-01-161173.341177.011135.631139.08
2008-01-151222.071225.841186.851188.20
2008-01-111250.331252.911215.511219.07
2008-01-101279.601282.431247.101247.92
2008-01-091254.781288.091249.131286.29
2008-01-081251.701266.311245.331266.15
2008-01-071280.911282.631250.341257.36
2008-01-041349.231349.231280.421293.67

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