業種別株価指数 ガラス土石製品 日足 時系列データ (2010年)

業種別株価指数 ガラス土石製品
 
 
始値 
高値 
安値 
終値 
2010-12-30794.54794.73784.48786.52
2010-12-29789.96799.39787.80797.84
2010-12-28794.87796.95793.11793.77
2010-12-27791.25798.49791.25797.67
2010-12-24793.59795.69789.76791.43
2010-12-22796.27802.51796.23799.01
2010-12-21783.31797.32782.68795.94
2010-12-20784.04785.71776.50780.51
2010-12-17787.25789.15781.48783.93
2010-12-16781.77790.01781.50787.92
2010-12-15793.14796.28784.39786.56
2010-12-14783.80789.49782.67788.72
2010-12-13773.39783.82770.41783.68
2010-12-10783.16783.16771.99771.99
2010-12-09791.40793.08780.28782.96
2010-12-08783.01790.53782.55790.30
2010-12-07781.88781.88774.30778.29
2010-12-06773.44781.51772.37779.03
2010-12-03778.12779.42768.06770.08
2010-12-02764.07771.29760.84771.29
2010-12-01752.12752.12743.06750.98
2010-11-30775.03776.69758.53760.36
2010-11-29772.43783.20772.02777.53
2010-11-26775.17781.97770.30770.57
2010-11-25771.98775.11766.62773.21
2010-11-24755.98766.20752.24762.88
2010-11-22767.63775.26765.85772.17
2010-11-19768.54770.83756.55757.79
2010-11-18737.21759.99736.35759.99
2010-11-17726.94737.17726.94736.76
2010-11-16744.93747.27735.91736.75
2010-11-15736.60741.65735.16741.28
2010-11-12741.15742.06729.89733.03
2010-11-11739.77747.88739.49745.61
2010-11-10737.15741.70734.07738.78
2010-11-09730.24738.94730.24736.69
2010-11-08718.90727.50718.33727.19
2010-11-05702.24714.80702.24711.25
2010-11-04678.34691.47675.05689.34
2010-11-02670.44677.78670.03671.68
2010-11-01672.57678.85668.73669.79
2010-10-29706.86707.15676.24678.90
2010-10-28713.92713.92703.93708.07
2010-10-27722.77725.89712.89716.73
2010-10-26720.79726.45718.33720.35
2010-10-25725.36727.63719.63720.82
2010-10-22720.15726.30719.20725.21
2010-10-21724.13730.22717.41720.67
2010-10-20724.18726.26717.81723.97
2010-10-19738.07740.43730.76733.49
2010-10-18737.07744.81736.34740.18
2010-10-15736.66740.24733.50736.01
2010-10-14738.73746.29735.45741.25
2010-10-13734.30738.49728.92729.74
2010-10-12750.87751.47726.46727.16
2010-10-08751.20751.22742.44742.44
2010-10-07751.93754.53747.92752.63
2010-10-06748.19753.49743.03753.49
2010-10-05724.89739.82723.83737.65
2010-10-04732.78741.58727.02729.48
2010-10-01740.74743.67731.11732.68
2010-09-30755.57758.95735.09735.09
2010-09-29748.79758.08746.46757.07
2010-09-28758.50758.89746.42747.96
2010-09-27752.64762.35748.02762.35
2010-09-24745.92752.87737.86743.76
2010-09-22760.56765.27758.85758.87
2010-09-21771.37772.65761.13762.08
2010-09-17757.56766.90753.27765.12
2010-09-16757.34759.59747.61751.71
2010-09-15723.99750.53722.72747.59
2010-09-14733.75733.80723.61726.27
2010-09-13739.81743.28733.57734.67
2010-09-10729.73735.96726.25729.85
2010-09-09723.42726.64718.74725.51
2010-09-08721.22721.22709.56711.61
2010-09-07732.55740.56730.27732.77
2010-09-06723.49734.54721.14734.34
2010-09-03707.66717.16706.80716.66
2010-09-02706.15708.05697.72706.91
2010-09-01681.35694.79680.83693.18
2010-08-31698.08700.57678.90679.89
2010-08-30707.76719.27706.64710.21
2010-08-27679.44697.62677.87694.86
2010-08-26687.47692.57683.11688.92
2010-08-25685.88690.77680.69682.75
2010-08-24688.99700.06687.30696.63
2010-08-23699.33703.63692.13701.10
2010-08-20706.18709.02699.34702.12
2010-08-19709.55718.80709.20716.77
2010-08-18715.06717.77705.35711.62
2010-08-17708.04712.88705.44710.15
2010-08-16722.90724.68715.56720.14
2010-08-13722.95733.86715.27731.20
2010-08-12723.56724.66713.49724.66
2010-08-11755.57757.05736.60738.63
2010-08-10769.85776.98761.82766.74
2010-08-09762.27769.82761.84767.80
2010-08-06757.78770.46757.78769.88
2010-08-05765.86769.93758.30763.96
2010-08-04761.31761.80751.52753.72
2010-08-03772.62778.60763.87771.46
2010-08-02757.29767.16755.02759.16
2010-07-30766.30766.30752.75756.03
2010-07-29761.94773.75760.99771.06
2010-07-28758.13767.98756.42767.29
2010-07-27751.58752.66744.69745.92
2010-07-26739.89751.45739.89749.06
2010-07-23720.86735.17720.86732.92
2010-07-22706.84709.91700.94706.59
2010-07-21731.77731.93710.38714.09
2010-07-20723.11729.56717.87724.18
2010-07-16752.37753.20730.14731.93
2010-07-15761.29763.28755.85760.12
2010-07-14758.81769.72757.95768.61
2010-07-13745.76752.73739.56744.03
2010-07-12744.18753.11740.40742.53
2010-07-09746.94748.96738.71747.11
2010-07-08744.44751.24744.08747.82
2010-07-07738.31738.31721.99728.50
2010-07-06726.84740.30713.33740.29
2010-07-05731.75735.38729.77733.36
2010-07-02725.12731.79719.96729.05
2010-07-01724.54726.03714.04721.36
2010-06-30738.01738.09725.43733.74
2010-06-29764.33771.73750.02753.35
2010-06-28773.18773.90758.78761.88
2010-06-25778.90781.44764.96769.98
2010-06-24797.09800.51790.70791.44
2010-06-23802.84809.55799.07801.13
2010-06-22818.54822.31814.18815.63
2010-06-21817.64826.03816.68822.96
2010-06-18813.95814.65806.87809.55
2010-06-17822.84824.03808.08811.91
2010-06-16828.16833.27827.41828.49
2010-06-15802.50814.17801.71813.58
2010-06-14800.26807.39799.63805.90
2010-06-11784.19796.42784.12789.22
2010-06-10770.59771.90754.32768.37
2010-06-09780.57781.28761.58767.66
2010-06-08781.14790.85779.29782.01
2010-06-07808.45808.45789.77790.59
2010-06-04823.37834.04818.58825.49
2010-06-03807.93820.44806.25820.10
2010-06-02797.06808.31789.13795.80
2010-06-01815.97816.44803.85807.01
2010-05-31807.94819.68805.79812.84
2010-05-28820.38820.64801.12809.63
2010-05-27764.09804.16764.09803.61
2010-05-26794.24799.80769.21773.77
2010-05-25807.14808.56782.24785.69
2010-05-24813.05817.74801.44814.44
2010-05-21815.85819.27799.86818.13
2010-05-20847.47859.85835.14838.17
2010-05-19838.30857.05832.64856.43
2010-05-18879.40882.67850.08856.24
2010-05-17900.59900.67870.67875.11
2010-05-14909.41920.90902.82913.15
2010-05-13905.00926.16902.66923.24
2010-05-12891.21916.36882.35887.20
2010-05-11903.80906.19875.77875.95
2010-05-10871.46889.46869.52889.41
2010-05-07883.63884.07863.67874.97
2010-05-06921.43921.61902.70906.37
2010-04-30936.85947.83936.60943.02
2010-04-28913.63931.17912.27921.72
2010-04-27919.44934.29919.44933.50
2010-04-26915.16925.09914.95924.33
2010-04-23897.39904.72895.73904.44
2010-04-22901.13902.18891.38900.34
2010-04-21896.39908.72894.87907.99
2010-04-20886.32891.15882.00882.83
2010-04-19881.85887.68877.23881.14
2010-04-16912.97912.97897.76898.08
2010-04-15917.08917.08909.51914.00
2010-04-14905.77910.40902.28907.53
2010-04-13907.32908.91895.76901.08
2010-04-12912.92921.80912.92913.89
2010-04-09904.01907.81899.34905.92
2010-04-08904.17910.75902.27905.32
2010-04-07921.72921.99911.43916.36
2010-04-06931.82932.59912.70916.64
2010-04-05927.85931.73923.56929.84
2010-04-02919.98920.54912.26919.57
2010-04-01907.49918.73901.60915.89
2010-03-31909.82911.22900.21901.70
2010-03-30892.42905.72892.00905.26
2010-03-29876.14886.78875.26885.86
2010-03-26869.33880.39867.24878.71
2010-03-25872.57873.03860.58863.56
2010-03-24882.77882.90867.89872.87
2010-03-23876.18879.37872.50877.58
2010-03-19870.90878.12870.90876.41
2010-03-18872.85876.66862.70863.74
2010-03-17870.35875.26867.21874.20
2010-03-16860.97867.66858.64863.34
2010-03-15867.52869.85861.02866.00
2010-03-12856.48864.01851.69860.58
2010-03-11842.89847.75841.07846.43
2010-03-10833.71840.84832.85838.21
2010-03-09828.23833.72827.57832.23
2010-03-08826.34830.13822.46829.46
2010-03-05806.16813.79806.16812.31
2010-03-04801.56806.17797.43798.98
2010-03-03787.51803.72787.51803.72
2010-03-02791.26795.42784.64789.04
2010-03-01796.03796.76785.37787.06
2010-02-26794.14800.72788.90795.83
2010-02-25817.41817.49792.14795.15
2010-02-24807.99816.17802.76816.17
2010-02-23828.04828.04818.31821.15
2010-02-22833.87842.02831.37835.69
2010-02-19830.83841.55818.91819.82
2010-02-18839.21839.21825.84829.08
2010-02-17826.82835.87825.24834.77
2010-02-16815.24818.92812.98815.62
2010-02-15827.79827.79811.80813.88
2010-02-12811.13829.79810.03825.68
2010-02-10797.08799.80792.91797.41
2010-02-09781.51791.51780.58787.15
2010-02-08791.25797.64784.91785.84
2010-02-05800.99803.56793.56799.07
2010-02-04820.85823.11806.96816.23
2010-02-03823.21827.80817.11819.17
2010-02-02809.80820.31808.36816.68
2010-02-01803.38810.45792.93799.09
2010-01-29808.79812.85801.73803.32
2010-01-28803.51826.26801.56819.01
2010-01-27815.32815.32792.79795.98
2010-01-26837.87845.13815.69817.20
2010-01-25827.05838.12824.06836.67
2010-01-22842.64842.66828.44838.38
2010-01-21833.77859.52831.48857.42
2010-01-20847.68858.43839.33841.82
2010-01-19844.61845.95833.10837.07
2010-01-18842.67848.16839.73848.16
2010-01-15853.07855.92844.86850.53
2010-01-14844.40852.59843.45851.45
2010-01-13847.59856.68842.00842.41
2010-01-12849.70859.55848.08854.31
2010-01-08844.85853.02844.85850.72
2010-01-07848.22849.28839.27841.06
2010-01-06833.92845.29832.81844.03
2010-01-05837.76840.25823.77826.49
2010-01-04813.83826.89812.48826.19

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