業種別株価指数 ガラス土石製品 日足 時系列データ (2011年)

業種別株価指数 ガラス土石製品
 
 
始値 
高値 
安値 
終値 
2011-12-30598.70602.01595.78602.01
2011-12-29592.39595.14588.75594.86
2011-12-28598.44600.28594.96596.55
2011-12-27605.03607.52602.59604.12
2011-12-26607.38607.98603.46606.86
2011-12-22601.44603.34598.46601.00
2011-12-21602.03604.70599.07602.10
2011-12-20589.89597.04589.79593.78
2011-12-19595.99596.46583.28589.64
2011-12-16606.69607.29601.92603.26
2011-12-15611.13612.59604.72605.00
2011-12-14615.37619.87610.88617.71
2011-12-13613.68621.03611.95616.87
2011-12-12619.05624.55616.15621.63
2011-12-09611.42613.64608.80610.14
2011-12-08617.10622.43612.07619.32
2011-12-07614.07622.92612.39622.14
2011-12-06621.61622.72608.43610.52
2011-12-05622.91624.10619.89622.44
2011-12-02613.54618.10612.15617.65
2011-12-01612.33618.99612.20614.98
2011-11-30606.80607.42595.81600.98
2011-11-29603.41613.98600.09613.58
2011-11-28593.06603.06592.95597.82
2011-11-25583.60592.62583.23584.47
2011-11-24583.73590.88577.62587.65
2011-11-22579.27593.54578.53592.44
2011-11-21588.33590.06584.74586.77
2011-11-18588.15592.01585.62589.21
2011-11-17582.85597.58578.29596.18
2011-11-16598.00598.67584.13585.38
2011-11-15596.64605.95596.31601.27
2011-11-14598.01607.63597.16598.70
2011-11-11581.76590.60577.29588.79
2011-11-10587.43587.87575.55579.23
2011-11-09598.78601.98593.41599.30
2011-11-08604.24607.38593.45596.49
2011-11-07615.56615.77601.34604.36
2011-11-04617.72618.74611.43618.11
2011-11-02617.47617.52608.35608.53
2011-11-01626.83628.75620.72624.87
2011-10-31637.29644.54632.26632.26
2011-10-28653.25655.42638.20640.77
2011-10-27640.36643.71626.05643.14
2011-10-26635.88650.22632.00646.53
2011-10-25665.17665.63635.49639.37
2011-10-24657.40665.97657.40664.83
2011-10-21648.80654.40647.91649.02
2011-10-20653.10653.10644.03645.77
2011-10-19665.73668.07652.78656.73
2011-10-18666.53666.53656.52660.23
2011-10-17673.99680.27673.76676.87
2011-10-14667.63670.18660.87661.64
2011-10-13671.30673.96666.03669.06
2011-10-12647.74661.91641.10660.51
2011-10-11641.04653.01641.04651.70
2011-10-07632.94638.12628.86630.00
2011-10-06633.19640.89623.61626.08
2011-10-05641.62642.24621.97625.27
2011-10-04638.38639.40631.23636.75
2011-10-03658.22658.94640.35651.46
2011-09-30674.45677.15662.02671.29
2011-09-29650.19669.36649.00669.01
2011-09-28646.30658.97646.30656.39
2011-09-27628.33643.41627.96643.41
2011-09-26644.94645.25616.68618.22
2011-09-22660.69662.11651.25651.65
2011-09-21664.08673.34663.39669.68
2011-09-20663.61664.97656.26662.82
2011-09-16657.16672.47656.40671.52
2011-09-15639.76647.61639.47647.26
2011-09-14641.74648.99631.38632.68
2011-09-13638.34644.85633.83643.27
2011-09-12626.69635.13621.64634.18
2011-09-09637.31641.85635.57637.35
2011-09-08648.48649.88637.46640.35
2011-09-07639.94643.75636.13641.09
2011-09-06640.22641.09628.80628.93
2011-09-05654.46655.01645.91648.25
2011-09-02670.97671.91663.54665.69
2011-09-01668.57675.05665.81674.89
2011-08-31670.19670.55658.88665.49
2011-08-30671.32677.43669.85673.64
2011-08-29658.92667.29648.86662.01
2011-08-26650.21657.98646.26657.49
2011-08-25639.27656.58639.15651.46
2011-08-24651.27653.04629.87631.34
2011-08-23639.16642.43634.45642.11
2011-08-22639.08646.15630.50631.14
2011-08-19654.88655.15640.79641.91
2011-08-18682.92682.92667.14668.20
2011-08-17687.10687.81682.46686.08
2011-08-16691.47695.14687.34690.16
2011-08-15689.18689.75682.64687.21
2011-08-12695.39696.07676.75680.28
2011-08-11688.24691.71680.12686.76
2011-08-10705.91711.50701.91702.49
2011-08-09684.31692.50664.60691.53
2011-08-08711.61713.37697.37699.59
2011-08-05733.07733.12715.39721.83
2011-08-04751.22757.03746.14749.32
2011-08-03757.37757.99748.99750.58
2011-08-02775.67776.39769.71771.44
2011-08-01774.12787.95773.68784.28
2011-07-29770.60773.99767.08767.75
2011-07-28779.21779.21771.62775.14
2011-07-27791.07791.07784.73788.05
2011-07-26795.19801.77793.42799.93
2011-07-25793.84795.57790.90791.45
2011-07-22792.57798.99791.42796.53
2011-07-21789.84790.23783.87786.10
2011-07-20790.69793.51787.18789.29
2011-07-19787.92788.85782.37782.59
2011-07-15788.98794.12788.09792.87
2011-07-14791.13793.55786.94790.69
2011-07-13786.78794.90786.77793.62
2011-07-12796.04797.02788.02790.22
2011-07-11808.06811.05805.24806.66
2011-07-08820.96821.58813.13813.33
2011-07-07814.37820.98812.35812.56
2011-07-06808.12817.77806.57817.77
2011-07-05805.94808.34804.90806.78
2011-07-04810.26810.54803.59804.87
2011-07-01805.15806.89800.28801.26
2011-06-30792.04798.48790.42797.55
2011-06-29785.71789.63783.39789.63
2011-06-28784.03784.90778.39779.64
2011-06-27787.49787.88781.34781.93
2011-06-24781.98789.63781.44789.05
2011-06-23778.33782.88776.45777.71
2011-06-22780.44788.16778.56787.21
2011-06-21778.70779.26770.21777.32
2011-06-20771.81780.61770.32772.32
2011-06-17778.52779.31763.42766.45
2011-06-16775.33780.74774.77774.80
2011-06-15779.80783.14776.34781.97
2011-06-14769.49776.68768.03776.68
2011-06-13765.91771.36764.95768.29
2011-06-10776.62782.38774.42775.16
2011-06-09775.93776.99770.22775.04
2011-06-08771.68778.09769.90774.85
2011-06-07762.07774.49761.65771.00
2011-06-06774.95778.07762.61763.71
2011-06-03784.14786.81777.21777.21
2011-06-02788.06788.09782.00783.63
2011-06-01804.43804.43798.81803.39
2011-05-31788.78805.39786.92803.69
2011-05-30792.14793.26785.98790.52
2011-05-27793.69799.98789.13792.93
2011-05-26783.63797.39782.81796.51
2011-05-25781.70785.77776.05776.58
2011-05-24779.47784.31777.14782.09
2011-05-23790.82792.95784.53787.29
2011-05-20800.19804.43795.19797.99
2011-05-19810.64814.04798.30799.37
2011-05-18797.24806.13792.00803.46
2011-05-17790.63795.24789.07791.87
2011-05-16790.73794.03786.51791.37
2011-05-13810.67811.33793.14802.26
2011-05-12813.79818.31808.68808.68
2011-05-11831.30832.48822.77824.20
2011-05-10823.55827.85819.68825.10
2011-05-09831.34832.08819.68821.86
2011-05-06819.69827.34814.69825.36
2011-05-02829.49838.76827.95836.83
2011-04-28808.18828.20807.39827.77
2011-04-27799.85805.84795.42798.24
2011-04-26805.50805.50792.94795.33
2011-04-25805.14813.47803.71807.20
2011-04-22803.19810.63801.71806.12
2011-04-21805.99811.19802.73805.78
2011-04-20799.84804.80797.44798.40
2011-04-19796.21800.46790.34791.59
2011-04-18807.83810.31804.69806.88
2011-04-15818.12818.48808.87810.67
2011-04-14810.21819.79807.43817.40
2011-04-13803.28814.93803.16812.63
2011-04-12819.88819.88804.18808.81
2011-04-11824.40829.65819.58827.70
2011-04-08810.07829.64804.20825.88
2011-04-07822.19829.89814.13814.98
2011-04-06833.94833.94816.59819.33
2011-04-05840.97842.55825.63834.08
2011-04-04844.68847.24840.02840.51
2011-04-01846.37853.06837.40841.35
2011-03-31850.38850.38834.90844.52
2011-03-30831.38847.39829.40847.01
2011-03-29816.31829.33808.88825.22
2011-03-28834.01834.01818.26827.49
2011-03-25843.29843.29824.24830.48
2011-03-24830.01839.14827.08830.90
2011-03-23832.14843.53819.64825.62
2011-03-22817.30833.52816.66830.84
2011-03-18787.92801.51786.46797.15
2011-03-17762.36783.44748.40769.68
2011-03-16737.25784.92737.25782.03
2011-03-15783.88785.54693.38722.29
2011-03-14823.84825.72793.12799.63
2011-03-11839.24846.33836.39840.32
2011-03-10858.95859.42845.01850.78
2011-03-09878.28879.87860.30862.54
2011-03-08877.24886.32873.25873.25
2011-03-07889.61889.92880.38880.57
2011-03-04898.66902.11888.32897.00
2011-03-03873.09882.73873.07882.00
2011-03-02887.62888.65874.69874.94
2011-03-01898.04906.56897.62906.38
2011-02-28882.27895.40877.31893.79
2011-02-25860.89882.10860.15880.83
2011-02-24872.34872.34855.69858.00
2011-02-23878.90891.58875.94880.30
2011-02-22898.69903.45890.56895.36
2011-02-21895.59908.32895.59906.43
2011-02-18893.62895.73890.01893.37
2011-02-17895.43898.41890.46891.63
2011-02-16879.39893.50879.39888.58
2011-02-15867.13877.66865.29874.87
2011-02-14860.63865.39859.59863.90
2011-02-10848.03854.13840.67854.13
2011-02-09860.92864.51856.77858.53
2011-02-08861.58861.58854.57859.30
2011-02-07861.64863.39855.95860.65
2011-02-04852.99856.78851.88852.64
2011-02-03848.19853.95846.71852.38
2011-02-02833.83848.36833.72846.94
2011-02-01820.45828.12819.63825.64
2011-01-31812.83821.73808.13818.37
2011-01-28839.90841.56825.94827.04
2011-01-27826.78835.18826.14834.46
2011-01-26820.18832.73820.10821.93
2011-01-25809.07822.04806.81821.01
2011-01-24798.76807.18794.86806.20
2011-01-21808.66813.07797.98798.85
2011-01-20808.25809.43803.35806.18
2011-01-19810.67814.15809.09813.91
2011-01-18800.41809.45800.10806.91
2011-01-17809.96810.46802.14803.45
2011-01-14807.41812.17806.56806.59
2011-01-13816.91817.10811.47813.69
2011-01-12815.33817.57806.57806.90
2011-01-11807.96815.62807.39809.13
2011-01-07810.24814.32807.41812.97
2011-01-06811.45815.56810.93811.85
2011-01-05800.30804.51798.41803.26
2011-01-04797.01801.20793.85799.00

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