業種別株価指数 ガラス土石製品 日足 時系列データ (2012年)

業種別株価指数 ガラス土石製品
 
 
始値 
高値 
安値 
終値 
2012-12-28619.73623.13614.98621.52
2012-12-27616.65627.47615.99619.39
2012-12-26605.25612.07604.55611.98
2012-12-25610.98612.01603.21604.82
2012-12-21609.46616.20595.88602.08
2012-12-20603.66609.51599.43601.08
2012-12-19592.85606.74592.06606.74
2012-12-18579.47588.07578.71584.04
2012-12-17583.50584.32575.56577.50
2012-12-14570.67579.20569.06577.77
2012-12-13569.88577.28569.72573.85
2012-12-12567.18568.18562.73564.38
2012-12-11568.04568.12561.29563.03
2012-12-10574.80576.34568.22570.18
2012-12-07570.05572.88570.02571.03
2012-12-06566.44570.66563.89570.66
2012-12-05559.97566.83558.32561.09
2012-12-04563.73566.87562.35563.40
2012-12-03564.88569.53561.02567.37
2012-11-30560.09565.03556.23559.92
2012-11-29555.79557.96553.67555.76
2012-11-28555.60561.86551.15551.94
2012-11-27555.87560.75553.39554.97
2012-11-26560.04564.73558.17559.26
2012-11-22547.36553.20545.78552.66
2012-11-21538.29543.67536.41541.68
2012-11-20537.12537.12531.46534.81
2012-11-19537.45539.35531.29532.52
2012-11-16523.35532.96523.19530.29
2012-11-15506.52519.49504.02518.67
2012-11-14503.26506.96501.32505.34
2012-11-13504.72505.22496.75501.90
2012-11-12507.39508.65503.65504.36
2012-11-09506.52510.86504.86509.09
2012-11-08512.51516.98510.89512.89
2012-11-07519.71521.54515.21520.17
2012-11-06514.99520.82514.42515.86
2012-11-05511.20514.74509.21511.59
2012-11-02518.08519.02513.05514.65
2012-11-01511.80512.98506.31511.95
2012-10-31511.12517.21509.82512.53
2012-10-30507.89516.11506.78506.95
2012-10-29505.59509.64504.22507.28
2012-10-26513.72515.05502.13502.99
2012-10-25511.54513.59500.88513.59
2012-10-24514.73522.71514.73515.77
2012-10-23529.41530.33519.05523.13
2012-10-22521.06529.97519.41526.11
2012-10-19528.10533.07525.86528.62
2012-10-18521.05531.71520.10531.71
2012-10-17519.19522.37517.21520.79
2012-10-16503.45513.53502.95512.68
2012-10-15494.50502.68491.43500.72
2012-10-12488.36495.18487.88494.80
2012-10-11480.16490.51478.96484.98
2012-10-10490.47490.47483.06485.37
2012-10-09501.84505.93497.91498.36
2012-10-05500.48506.19500.48506.12
2012-10-04489.55504.08489.55500.99
2012-10-03496.06498.04488.34490.57
2012-10-02499.00500.95497.59498.69
2012-10-01501.83502.01492.21496.65
2012-09-28513.92514.05502.93506.79
2012-09-27496.99513.71495.64511.63
2012-09-26507.39510.20499.73501.73
2012-09-25510.17514.45507.19513.89
2012-09-24515.65516.29511.00514.25
2012-09-21517.72523.67515.12519.60
2012-09-20522.07527.12514.27516.44
2012-09-19521.99528.50516.80524.91
2012-09-18521.02525.13519.18521.40
2012-09-14509.53521.02509.53518.43
2012-09-13497.00504.51494.58502.13
2012-09-12487.38494.49486.61493.15
2012-09-11488.26488.26480.58485.08
2012-09-10498.19498.25491.36494.19
2012-09-07487.89497.72487.52497.69
2012-09-06478.82480.03473.61478.63
2012-09-05488.77489.09477.55478.02
2012-09-04483.75490.09482.34488.88
2012-09-03489.47490.66481.82484.23
2012-08-31491.71496.00487.42487.42
2012-08-30508.77508.77497.52498.92
2012-08-29501.97509.35500.68508.49
2012-08-28512.39512.75500.57503.16
2012-08-27517.21517.21510.13510.75
2012-08-24514.24515.57511.34513.58
2012-08-23512.81521.85512.61521.15
2012-08-22520.61522.24514.89516.47
2012-08-21522.97523.93519.05520.69
2012-08-20529.44530.44522.91526.04
2012-08-17522.54526.97520.65526.97
2012-08-16509.78519.39509.28518.69
2012-08-15513.99514.15503.16506.91
2012-08-14517.25517.71508.94513.72
2012-08-13515.21518.99511.46515.38
2012-08-10517.50522.94514.56518.00
2012-08-09513.79519.89513.30517.19
2012-08-08511.75519.54511.00513.73
2012-08-07498.14506.27496.37505.73
2012-08-06494.16501.10493.51498.68
2012-08-03492.93493.78486.40487.53
2012-08-02499.44505.08498.66500.73
2012-08-01494.72497.86490.52496.52
2012-07-31489.97500.85488.75499.06
2012-07-30495.72496.08482.69488.16
2012-07-27480.48488.93480.48488.20
2012-07-26468.39474.47462.14473.04
2012-07-25479.06479.50466.57468.87
2012-07-24483.50486.81481.86484.71
2012-07-23489.77490.43485.59485.83
2012-07-20503.22504.82496.46496.46
2012-07-19505.84507.28501.75504.10
2012-07-18506.61506.61500.91502.46
2012-07-17514.92514.92505.05506.10
2012-07-13504.22514.04502.50511.85
2012-07-12519.93520.11504.17505.69
2012-07-11524.83526.09521.32523.79
2012-07-10531.46535.06526.29526.77
2012-07-09534.22536.29530.26530.35
2012-07-06541.70543.92537.41539.35
2012-07-05540.55547.44540.24542.92
2012-07-04546.40547.55540.71540.94
2012-07-03537.94545.21537.94542.59
2012-07-02547.57547.60537.36537.42
2012-06-29527.94542.73527.94540.42
2012-06-28531.13532.07527.18528.38
2012-06-27524.10524.79517.50524.29
2012-06-26531.27533.61524.47527.68
2012-06-25543.17544.88536.79537.46
2012-06-22529.88538.81529.03536.76
2012-06-21538.33540.97535.02536.79
2012-06-20536.11536.85530.34535.82
2012-06-19526.77533.17524.66527.86
2012-06-18523.39532.47523.03528.42
2012-06-15516.50518.37509.25511.39
2012-06-14511.40513.87508.70513.17
2012-06-13515.47519.06512.65514.69
2012-06-12507.90515.00503.48513.00
2012-06-11512.80521.20512.36516.86
2012-06-08516.01516.66500.60503.38
2012-06-07520.54523.82514.60518.65
2012-06-06501.12512.09500.11511.23
2012-06-05490.42499.27489.92498.21
2012-06-04489.97490.27480.39483.68
2012-06-01507.67508.08498.97499.95
2012-05-31512.24514.43507.20512.39
2012-05-30527.15527.15515.33521.35
2012-05-29518.86529.98515.43529.85
2012-05-28526.11526.50519.16521.64
2012-05-25530.61530.82522.03524.17
2012-05-24528.96532.77522.06530.10
2012-05-23544.11544.11527.97529.75
2012-05-22539.62546.55538.64544.83
2012-05-21532.71539.33530.85533.11
2012-05-18543.06543.06530.98533.77
2012-05-17544.68556.65541.43553.84
2012-05-16544.11553.98540.66543.04
2012-05-15552.51552.51541.77547.53
2012-05-14559.15569.19557.00559.76
2012-05-11568.02572.11556.53557.61
2012-05-10566.23572.48564.36568.05
2012-05-09574.83575.53568.45570.29
2012-05-08583.55585.18578.59581.42
2012-05-07582.67584.78578.72579.42
2012-05-02599.03599.36591.64594.15
2012-05-01610.30610.73594.11595.94
2012-04-27617.53626.33609.64613.88
2012-04-26617.33621.08613.59616.55
2012-04-25615.40618.38609.25610.76
2012-04-24604.35613.19604.02608.46
2012-04-23610.87614.67606.71607.10
2012-04-20611.21612.62606.69609.11
2012-04-19611.69614.33607.71611.31
2012-04-18612.83615.60610.82614.73
2012-04-17609.63612.69606.74606.74
2012-04-16609.80612.63607.33608.81
2012-04-13617.96619.77613.09614.31
2012-04-12612.28615.60606.10613.86
2012-04-11607.02611.38605.35609.18
2012-04-10622.13624.34613.86616.13
2012-04-09623.74624.57619.58619.58
2012-04-06635.52636.93627.52630.30
2012-04-05633.77640.13632.81637.69
2012-04-04652.23653.74638.16639.70
2012-04-03653.90656.50653.00654.77
2012-04-02671.87671.87653.15655.16
2012-03-30668.91669.17663.48665.40
2012-03-29670.71670.77662.14667.04
2012-03-28668.83675.86667.34671.54
2012-03-27662.81668.69661.40668.44
2012-03-26659.64661.68655.13655.13
2012-03-23657.66660.71656.74659.08
2012-03-22665.35670.70662.58665.79
2012-03-21673.16676.80666.46668.03
2012-03-19673.96675.38672.54673.84
2012-03-16665.90670.69664.61670.61
2012-03-15670.16672.43665.38666.17
2012-03-14666.82671.37666.24666.34
2012-03-13659.43662.75653.54653.68
2012-03-12669.01670.99658.29658.33
2012-03-09661.82667.16657.81663.66
2012-03-08650.30653.62649.20652.63
2012-03-07636.38646.27635.59642.36
2012-03-06648.88652.27644.55646.00
2012-03-05654.16657.73645.62647.04
2012-03-02659.82659.82653.04656.01
2012-03-01666.65672.56649.83651.72
2012-02-29673.11680.20663.49664.94
2012-02-28667.45670.90659.86670.12
2012-02-27676.41681.04672.51673.71
2012-02-24663.09670.24660.71668.48
2012-02-23653.86662.04649.48660.41
2012-02-22642.99652.56640.19652.02
2012-02-21638.87646.65637.21642.79
2012-02-20644.46646.75638.39641.58
2012-02-17638.11640.11633.98635.73
2012-02-16625.47633.37625.47629.89
2012-02-15619.68630.13619.09625.58
2012-02-14615.47619.31612.22616.91
2012-02-13611.04619.43610.26615.88
2012-02-10618.77618.96612.23613.25
2012-02-09617.55620.48613.20615.91
2012-02-08610.75616.14608.79615.89
2012-02-07604.89611.11603.62607.37
2012-02-06601.24608.72600.15602.56
2012-02-03600.78600.96592.63592.88
2012-02-02608.53609.99601.51602.74
2012-02-01604.86609.43603.38605.83
2012-01-31608.51610.48604.53606.26
2012-01-30617.78618.37605.16607.31
2012-01-27629.04630.29620.27622.94
2012-01-26642.45642.45630.44631.58
2012-01-25636.32648.54635.78646.18
2012-01-24641.16641.91632.82634.10
2012-01-23637.11641.35634.94640.16
2012-01-20632.16635.86626.55634.91
2012-01-19615.75625.84615.75625.40
2012-01-18604.17616.03602.70609.90
2012-01-17598.03604.85595.92603.61
2012-01-16596.89598.04591.98594.49
2012-01-13602.76605.52601.14603.36
2012-01-12600.70601.45595.71598.02
2012-01-11599.19603.19597.38601.70
2012-01-10600.10601.87595.13596.53
2012-01-06605.87606.26593.19597.83
2012-01-05607.54610.23604.64606.32
2012-01-04606.40612.85606.07610.88

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