業種別株価指数 ガラス土石製品 日足 時系列データ (2013年)

業種別株価指数 ガラス土石製品
 
 
始値 
高値 
安値 
終値 
2013-12-30938.87947.46936.96944.79
2013-12-27927.95933.62923.35932.95
2013-12-26916.00930.10915.19926.08
2013-12-25909.90914.06908.35913.51
2013-12-24921.76924.42912.89915.70
2013-12-20913.22918.94912.52918.70
2013-12-19920.40923.60912.24915.14
2013-12-18896.50911.65895.58911.65
2013-12-17903.12905.31896.00898.67
2013-12-16908.93909.25892.42895.35
2013-12-13907.72915.18901.33908.88
2013-12-12902.64908.13900.36907.29
2013-12-11908.16913.08903.48911.16
2013-12-10913.10914.28909.14911.75
2013-12-09911.39914.53909.15914.53
2013-12-06893.18901.02893.02899.76
2013-12-05904.00908.07895.05898.02
2013-12-04912.45916.73899.76905.76
2013-12-03923.88929.88919.33926.39
2013-12-02920.43923.50914.90922.34
2013-11-29913.85917.98908.29917.98
2013-11-28912.58916.35910.76916.03
2013-11-27904.59909.83904.59907.28
2013-11-26907.58913.32904.92909.11
2013-11-25905.04910.59902.21910.59
2013-11-22905.47908.63898.22902.28
2013-11-21892.14900.35891.06900.10
2013-11-20891.97894.75888.18889.41
2013-11-19890.07894.76886.83893.47
2013-11-18902.60904.34893.42896.36
2013-11-15893.59902.60893.59901.10
2013-11-14888.11895.24885.50890.38
2013-11-13878.28887.96878.25886.62
2013-11-12864.84876.09863.75876.09
2013-11-11865.22867.35860.29863.92
2013-11-08848.23857.91848.23856.17
2013-11-07873.43875.64860.46860.46
2013-11-06868.55878.02867.52871.83
2013-11-05870.09872.76861.67868.86
2013-11-01866.66873.09861.20866.31
2013-10-31860.02869.83860.02863.09
2013-10-30858.04860.61852.01857.32
2013-10-29846.49858.60845.85852.73
2013-10-28844.39855.11840.08854.59
2013-10-25842.65845.17832.43834.66
2013-10-24839.10848.11835.88846.61
2013-10-23857.28861.09845.08845.08
2013-10-22853.61856.18851.10854.41
2013-10-21854.41860.01849.57853.43
2013-10-18849.25853.58845.66852.15
2013-10-17852.72853.93844.76850.16
2013-10-16841.09845.67840.16843.17
2013-10-15852.49854.10845.48847.14
2013-10-11842.98851.43842.98848.26
2013-10-10831.30831.64824.67829.52
2013-10-09806.76828.72805.46828.47
2013-10-08799.65811.65798.29809.45
2013-10-07818.18818.27806.27806.83
2013-10-04816.98824.54815.04820.15
2013-10-03825.18830.07817.91825.46
2013-10-02843.76848.86825.37829.18
2013-10-01852.45852.67843.34844.67
2013-09-30845.48859.89845.33852.42
2013-09-27861.19861.24853.65858.18
2013-09-26839.65858.52835.81858.37
2013-09-25850.79851.72843.84844.86
2013-09-24851.08854.67843.81852.75
2013-09-20852.82861.38850.37856.21
2013-09-19847.84848.83842.39848.51
2013-09-18840.63846.15837.59840.26
2013-09-17837.49844.08832.77833.26
2013-09-13826.65833.15821.51830.59
2013-09-12836.21838.49831.39835.76
2013-09-11846.37846.37833.60835.64
2013-09-10821.89844.12821.78836.92
2013-09-09801.82818.80801.29812.64
2013-09-06792.48792.48778.92784.61
2013-09-05795.33796.66788.41793.43
2013-09-04780.93791.13780.93791.12
2013-09-03781.84787.28780.92785.73
2013-09-02767.55775.49767.15773.85
2013-08-30775.91779.38764.37765.19
2013-08-29760.28774.10759.25773.01
2013-08-28755.55759.97750.35756.59
2013-08-27769.70780.28769.55769.97
2013-08-26775.04777.62768.27772.13
2013-08-23767.73776.94766.38771.76
2013-08-22749.96758.24746.66755.79
2013-08-21756.68760.11749.51756.22
2013-08-20765.58770.12755.70755.70
2013-08-19765.02775.82764.26775.82
2013-08-16762.44770.21761.43767.16
2013-08-15772.72782.17771.39774.50
2013-08-14778.76784.73770.80783.85
2013-08-13764.26776.43764.26776.43
2013-08-12749.89761.21746.19755.82
2013-08-09753.82759.48749.41754.64
2013-08-08755.51767.14745.96747.63
2013-08-07765.88770.18756.40756.40
2013-08-06770.37775.90761.76775.90
2013-08-05774.48779.41769.91771.74
2013-08-02765.83777.42761.22777.42
2013-08-01747.35758.38742.26758.38
2013-07-31739.22754.22732.57744.78
2013-07-30730.04748.84730.04745.05
2013-07-29744.84746.65732.38733.08
2013-07-26769.42771.27756.17757.62
2013-07-25787.05793.45780.31780.89
2013-07-24783.36786.98779.60781.80
2013-07-23779.31787.62778.14786.01
2013-07-22786.05787.66777.40782.50
2013-07-19797.10798.44769.01778.54
2013-07-18790.95794.54787.44793.22
2013-07-17783.23789.94782.58788.68
2013-07-16788.90789.84783.92786.50
2013-07-12768.30783.71766.30783.51
2013-07-11751.25767.03749.77766.53
2013-07-10761.55765.64751.95758.39
2013-07-09760.01763.51752.82763.03
2013-07-08770.51774.04748.74748.74
2013-07-05750.04759.90748.26759.90
2013-07-04745.41748.64739.05742.90
2013-07-03752.33752.91744.63750.33
2013-07-02743.71749.42739.50749.42
2013-07-01735.61737.39727.32736.27
2013-06-28722.53734.96721.59731.64
2013-06-27706.56713.85691.56713.85
2013-06-26725.07725.07698.61698.74
2013-06-25725.55729.09710.34718.88
2013-06-24738.57740.10725.53728.22
2013-06-21719.53734.35710.13733.02
2013-06-20733.56742.08725.68732.65
2013-06-19742.96745.96733.68739.17
2013-06-18733.24735.77726.14729.39
2013-06-17697.86731.94696.57731.14
2013-06-14709.46720.77699.96699.96
2013-06-13717.97719.24693.90694.51
2013-06-12721.31739.74712.85733.69
2013-06-11744.22748.90732.54733.73
2013-06-10720.43742.12719.95742.12
2013-06-07704.82716.82689.19704.87
2013-06-06714.08731.23710.38715.34
2013-06-05747.80757.81723.06723.06
2013-06-04728.91752.26714.69749.44
2013-06-03746.16752.56734.95735.64
2013-05-31771.24772.90757.19762.76
2013-05-30776.25780.48756.00760.27
2013-05-29802.05806.97790.99790.99
2013-05-28760.47794.40760.46787.39
2013-05-27795.76795.76773.77773.78
2013-05-24819.81832.62781.91811.08
2013-05-23863.39878.88802.69802.69
2013-05-22866.69872.65856.46863.58
2013-05-21845.31863.40842.08861.63
2013-05-20848.39851.41844.73848.82
2013-05-17820.42846.29818.62841.90
2013-05-16821.85826.28807.53823.29
2013-05-15803.27820.12801.84812.84
2013-05-14789.78797.35788.49793.19
2013-05-13789.91790.29782.20786.15
2013-05-10776.19784.15774.97779.94
2013-05-09782.35787.32763.91763.91
2013-05-08762.62783.17762.62780.31
2013-05-07747.42757.11747.42757.11
2013-05-02727.30734.61724.23731.09
2013-05-01738.20738.39730.64733.46
2013-04-30729.85739.77729.16738.36
2013-04-26744.82744.82733.52735.71
2013-04-25734.92746.10734.09744.56
2013-04-24723.08731.77722.33731.68
2013-04-23707.27717.27707.27713.68
2013-04-22697.75708.96697.75706.36
2013-04-19679.02686.94675.09685.62
2013-04-18679.38680.46674.68676.70
2013-04-17683.88685.40680.28684.75
2013-04-16663.56681.64663.56678.25
2013-04-15683.38687.01676.90677.90
2013-04-12689.30693.04682.20687.36
2013-04-11681.54684.22676.66682.77
2013-04-10661.08674.53660.19674.53
2013-04-09657.12661.34655.48660.81
2013-04-08643.15650.90641.00650.82
2013-04-05642.66651.94628.73631.19
2013-04-04614.99629.60609.88629.60
2013-04-03625.59625.73617.02623.05
2013-04-02626.74626.74613.74621.27
2013-04-01649.76649.76634.09634.09
2013-03-29656.09657.60647.53651.86
2013-03-28662.24662.24649.75654.15
2013-03-27659.67663.46658.80662.30
2013-03-26661.67664.82658.37659.18
2013-03-25666.13666.84660.30661.37
2013-03-22668.81669.81660.43660.43
2013-03-21663.06671.00662.59670.94
2013-03-19650.80657.90650.49656.57
2013-03-18647.33647.89643.22643.52
2013-03-15649.81654.30647.88654.30
2013-03-14651.49651.86646.01646.80
2013-03-13647.91653.54647.75649.03
2013-03-12654.21656.14650.12650.54
2013-03-11650.67653.59648.42651.05
2013-03-08645.56648.11643.60646.82
2013-03-07651.87651.87641.76643.43
2013-03-06648.87650.81645.16648.17
2013-03-05648.46649.92641.59642.67
2013-03-04650.35650.74643.96645.83
2013-03-01642.74647.36639.81645.02
2013-02-28642.12645.80638.14645.53
2013-02-27633.55637.08628.07630.94
2013-02-26629.57636.90627.84631.85
2013-02-25638.37644.04638.04643.65
2013-02-22627.30629.70618.56627.55
2013-02-21639.10641.40630.81633.12
2013-02-20648.39651.75640.47642.33
2013-02-19638.29645.98638.19640.45
2013-02-18629.03638.91627.91637.45
2013-02-15625.90628.39611.09621.24
2013-02-14627.20633.45623.48629.70
2013-02-13628.40632.00622.34625.82
2013-02-12635.90636.19627.19627.33
2013-02-08643.40644.82626.35627.19
2013-02-07648.96651.98644.33650.88
2013-02-06639.20649.18636.28649.14
2013-02-05619.22633.14618.05629.11
2013-02-04627.23627.29619.13623.37
2013-02-01634.45635.19622.79623.41
2013-01-31628.09631.50623.00631.27
2013-01-30618.99629.80616.42629.15
2013-01-29608.25622.85607.97618.74
2013-01-28624.45624.52609.58609.58
2013-01-25615.32619.03611.26618.98
2013-01-24595.73609.21595.55605.10
2013-01-23610.40613.33599.77599.96
2013-01-22621.67623.01608.49616.15
2013-01-21625.23625.23613.01619.80
2013-01-18621.60624.78619.40623.11
2013-01-17615.88619.33599.67609.67
2013-01-16628.36628.36611.50613.90
2013-01-15637.84639.65627.25631.37
2013-01-11642.23642.23632.14633.97
2013-01-10632.21635.02630.46633.88
2013-01-09608.98630.15608.36627.96
2013-01-08625.02627.72614.05614.58
2013-01-07642.89642.89626.01628.16
2013-01-04635.33642.46632.54636.44

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