業種別株価指数 ガラス土石製品 日足 時系列データ (2009年)

業種別株価指数 ガラス土石製品
 
 
始値 
高値 
安値 
終値 
2009-12-30822.84823.11809.40809.40
2009-12-29822.12831.11817.70820.22
2009-12-28814.90822.74813.12819.26
2009-12-25815.86815.86809.65811.54
2009-12-24801.18820.82800.52816.16
2009-12-22783.02796.90782.10795.37
2009-12-21778.31779.24774.40775.24
2009-12-18770.55777.37766.39776.65
2009-12-17780.99786.89776.05776.05
2009-12-16781.53784.87774.97778.31
2009-12-15781.67781.67773.32773.73
2009-12-14776.71782.23772.17781.83
2009-12-11763.55776.00760.26774.76
2009-12-10759.13771.04751.65754.30
2009-12-09760.22760.34754.05758.35
2009-12-08764.87771.54764.84770.43
2009-12-07765.92770.83762.35769.33
2009-12-04757.13757.27744.70754.95
2009-12-03730.04755.47728.01754.76
2009-12-02716.50722.48710.02718.53
2009-12-01695.63718.07688.78718.07
2009-11-30678.76701.25678.76701.25
2009-11-27684.07686.35669.21671.77
2009-11-26707.78707.78689.73695.08
2009-11-25709.78717.70706.34716.90
2009-11-24719.11725.97711.02711.69
2009-11-20709.92713.96706.30712.92
2009-11-19727.18727.21712.42715.45
2009-11-18726.27733.90721.01723.93
2009-11-17740.23741.64725.62727.68
2009-11-16745.29746.28731.29736.21
2009-11-13756.68760.56746.17746.95
2009-11-12770.81774.80753.76753.76
2009-11-11767.11774.14763.64768.04
2009-11-10770.38773.38761.72763.19
2009-11-09755.98768.77752.49763.22
2009-11-06741.74760.44740.52754.00
2009-11-05734.80740.62729.70734.10
2009-11-04739.61744.94735.15738.62
2009-11-02751.15751.31738.44741.60
2009-10-30754.58763.77752.53759.99
2009-10-29752.89752.89739.46746.42
2009-10-28773.59779.93760.51763.71
2009-10-27772.06777.45767.75769.59
2009-10-26767.06780.78767.06780.78
2009-10-23775.06775.41768.19769.64
2009-10-22770.68771.36759.38770.00
2009-10-21775.88778.85773.52777.32
2009-10-20777.99786.92774.06774.86
2009-10-19762.39771.26756.01770.73
2009-10-16774.49774.90766.00771.33
2009-10-15772.49778.76767.50771.00
2009-10-14768.99769.67750.98763.67
2009-10-13772.32773.92765.17768.71
2009-10-09757.80764.85752.73763.39
2009-10-08749.14756.10739.32754.09
2009-10-07722.09747.40721.33745.46
2009-10-06713.72723.81709.68717.04
2009-10-05715.42715.42704.39707.27
2009-10-02724.06725.44708.95714.88
2009-10-01738.73741.88732.62736.74
2009-09-30731.13747.16730.73745.06
2009-09-29733.97735.44726.27730.04
2009-09-28754.52754.52726.22730.06
2009-09-25769.17769.42761.49764.42
2009-09-24768.03781.15766.29777.48
2009-09-18776.65776.65755.92765.37
2009-09-17780.28783.65770.83779.02
2009-09-16767.51784.94765.58771.42
2009-09-15777.29779.29762.49763.01
2009-09-14794.28795.03771.52773.49
2009-09-11803.94809.05796.33802.30
2009-09-10796.70801.20794.38800.47
2009-09-09798.35802.18785.34791.20
2009-09-08795.84798.11784.34798.11
2009-09-07794.14798.90786.59791.27
2009-09-04803.76803.76781.80783.74
2009-09-03808.94809.98799.99802.71
2009-09-02819.92819.92808.01813.36
2009-09-01823.51835.71820.29832.04
2009-08-31840.35848.48819.15823.87
2009-08-28838.62838.65829.23834.20
2009-08-27844.28847.01825.42835.34
2009-08-26847.10852.99841.84850.76
2009-08-25840.81851.90839.28842.98
2009-08-24832.75843.92831.68841.81
2009-08-21836.52837.35810.46820.51
2009-08-20826.29841.51816.36840.44
2009-08-19834.39839.82818.07820.52
2009-08-18821.70837.53821.70833.37
2009-08-17849.46849.69830.03830.46
2009-08-14852.33857.10849.63852.18
2009-08-13847.03851.89843.45849.46
2009-08-12843.35854.70837.14841.76
2009-08-11819.66844.16818.47843.56
2009-08-10816.87820.96812.95818.11
2009-08-07807.31811.82793.07807.96
2009-08-06792.08811.03790.81809.73
2009-08-05806.97807.28787.58788.67
2009-08-04821.37824.35800.36802.67
2009-08-03811.58813.73803.66810.96
2009-07-31811.16817.81807.45813.43
2009-07-30794.88806.85791.23802.56
2009-07-29793.81800.56789.15792.81
2009-07-28811.60811.60794.20802.76
2009-07-27815.46823.45807.16808.66
2009-07-24813.84817.58802.51807.15
2009-07-23783.38809.15783.38803.09
2009-07-22785.02790.81777.78787.13
2009-07-21769.67786.03769.08785.23
2009-07-17750.49761.07748.61759.94
2009-07-16747.90758.38740.74741.84
2009-07-15741.97752.52732.16735.66
2009-07-14713.05739.96713.05734.44
2009-07-13734.53735.81697.52702.09
2009-07-10742.06754.45737.57740.91
2009-07-09735.30749.09725.86735.22
2009-07-08763.01763.09741.01743.31
2009-07-07785.06791.62769.23774.09
2009-07-06795.85802.22784.24786.12
2009-07-03787.01802.88783.36801.22
2009-07-02801.92805.28798.24799.95
2009-07-01783.24804.56783.24793.12
2009-06-30780.48790.53780.19787.57
2009-06-29778.91788.16768.05770.66
2009-06-26772.28781.30769.83778.52
2009-06-25737.74771.28737.74764.03
2009-06-24730.08737.23727.03733.83
2009-06-23744.22744.59726.66730.02
2009-06-22757.83762.60748.22755.00
2009-06-19762.68770.26748.69755.78
2009-06-18761.97762.02745.72754.43
2009-06-17743.04765.75743.04763.97
2009-06-16761.57763.30744.72746.27
2009-06-15781.10783.37771.74771.97
2009-06-12770.86783.77770.31777.42
2009-06-11762.94768.54758.72766.70
2009-06-10758.80767.32753.44765.70
2009-06-09763.06766.04753.56756.60
2009-06-08762.82768.60762.38766.86
2009-06-05757.56762.04750.92754.94
2009-06-04743.03756.57742.01750.33
2009-06-03728.46750.65728.39746.06
2009-06-02728.45736.03722.91723.98
2009-06-01708.03719.71706.54718.55
2009-05-29705.43708.66701.45707.86
2009-05-28681.03701.46681.03699.48
2009-05-27687.50690.46683.62685.93
2009-05-26679.02680.39671.17677.09
2009-05-25680.53683.16673.65676.25
2009-05-22672.55683.63669.89679.32
2009-05-21681.79682.38676.14681.79
2009-05-20694.25697.51682.06684.71
2009-05-19668.07697.23668.00687.93
2009-05-18675.53675.53655.71657.37
2009-05-15669.48685.77666.74684.69
2009-05-14675.20676.09660.75663.31
2009-05-13690.68692.30676.59686.00
2009-05-12676.25699.82676.25693.94
2009-05-11698.23701.29675.00675.83
2009-05-08680.15694.27679.51692.04
2009-05-07657.93685.08657.91681.23
2009-05-01644.62651.58636.52647.10
2009-04-30635.62653.12635.53643.95
2009-04-28665.73670.90625.56625.56
2009-04-27680.39680.39661.54667.79
2009-04-24670.20687.36664.17672.30
2009-04-23671.87674.03653.03669.96
2009-04-22665.51671.82657.89668.95
2009-04-21665.48665.60647.10661.94
2009-04-20665.12679.44660.77677.28
2009-04-17653.65670.26653.22665.86
2009-04-16643.24664.50641.49644.47
2009-04-15650.71651.04626.96634.43
2009-04-14675.39678.33652.09659.21
2009-04-13670.76680.54660.80672.72
2009-04-10679.94683.98658.75670.37
2009-04-09644.07673.09644.07671.58
2009-04-08651.45651.85633.15637.09
2009-04-07672.67681.84657.27660.66
2009-04-06668.55684.34665.01668.56
2009-04-03650.97660.02645.07658.02
2009-04-02624.52640.45622.81640.45
2009-04-01596.53615.46588.19615.46
2009-03-31604.34619.70589.66593.47
2009-03-30638.39642.03603.73605.48
2009-03-27634.02648.78632.20635.21
2009-03-26613.50628.32608.91628.26
2009-03-25630.78631.13613.43618.90
2009-03-24616.73632.77616.73631.53
2009-03-23579.96606.66577.86606.66
2009-03-19584.46587.54568.80577.38
2009-03-18579.62588.12572.52579.54
2009-03-17568.27575.16563.22573.61
2009-03-16556.01571.18556.01562.61
2009-03-13544.87553.95544.42550.67
2009-03-12543.56551.38538.51539.31
2009-03-11536.68549.30536.68546.83
2009-03-10527.16531.66525.53528.09
2009-03-09521.90533.74521.83528.78
2009-03-06527.96530.74516.21518.64
2009-03-05536.03544.27533.42536.14
2009-03-04509.39536.96508.12533.19
2009-03-03505.25519.00499.72512.74
2009-03-02513.82517.86507.85512.01
2009-02-27529.04529.73517.38521.70
2009-02-26523.05546.61522.57533.04
2009-02-25518.68524.41508.05520.86
2009-02-24500.07510.52493.27510.30
2009-02-23509.32512.50493.44508.22
2009-02-20526.73528.18514.00517.01
2009-02-19523.83527.27515.05524.52
2009-02-18509.41526.51508.52522.62
2009-02-17524.06525.62510.07512.89
2009-02-16529.65531.03522.92528.07
2009-02-13535.32536.18523.83531.14
2009-02-12531.56540.42527.16532.48
2009-02-10538.12544.90534.25538.19
2009-02-09561.41561.52531.86531.86
2009-02-06560.74570.90556.17559.15
2009-02-05551.13566.10543.07551.23
2009-02-04528.84559.16528.37556.41
2009-02-03523.83538.27521.43521.79
2009-02-02523.28535.04517.25522.35
2009-01-30543.26543.26525.41528.91
2009-01-29553.94566.26547.13553.31
2009-01-28531.07548.58521.26544.33
2009-01-27499.26533.35498.31529.30
2009-01-26508.90509.59492.02492.02
2009-01-23523.39525.46513.55514.30
2009-01-22539.26540.20517.97530.38
2009-01-21540.93543.10532.80532.83
2009-01-20562.16562.16542.39549.72
2009-01-19574.03581.39566.06566.28
2009-01-16551.51569.52550.40567.18
2009-01-15549.78549.92537.57541.96
2009-01-14557.22564.34552.06560.11
2009-01-13574.32574.47550.67550.90
2009-01-09598.49604.34578.12583.99
2009-01-08614.59616.85592.79594.19
2009-01-07608.40631.08607.94623.16
2009-01-06566.84606.77566.21604.20
2009-01-05558.57566.12558.41560.96

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