業種別株価指数 ガラス土石製品 日足 時系列データ (2014年)

業種別株価指数 ガラス土石製品
 
 
始値 
高値 
安値 
終値 
2014-12-30976.34979.08968.60968.60
2014-12-29988.88988.88968.18979.04
2014-12-26978.19985.66977.16983.81
2014-12-25978.27983.94976.54980.49
2014-12-24985.75986.87979.62982.91
2014-12-22975.04976.35967.47975.67
2014-12-19962.54966.58956.24966.57
2014-12-18944.84952.07942.44946.55
2014-12-17915.32931.34914.49927.15
2014-12-16923.70928.36919.42919.45
2014-12-15945.60946.22935.60936.05
2014-12-12950.57966.50950.31956.98
2014-12-11950.43955.91942.24953.79
2014-12-10970.76974.01960.82965.39
2014-12-09989.97993.52981.94983.42
2014-12-081004.961005.47998.481002.60
2014-12-05995.16998.89988.71998.12
2014-12-04992.21995.31988.54994.41
2014-12-03986.20990.31981.48983.02
2014-12-02968.50982.63965.99981.50
2014-12-01965.42974.72965.39973.80
2014-11-28962.27965.03959.63962.37
2014-11-27964.07964.83954.24957.41
2014-11-26964.69967.74963.85965.63
2014-11-25968.62970.87964.52968.51
2014-11-21958.66963.50951.32961.25
2014-11-20959.85966.04955.51961.52
2014-11-19950.83960.67950.76951.71
2014-11-18938.60947.46937.82946.37
2014-11-17958.01958.71925.00927.98
2014-11-14959.28960.47951.50958.78
2014-11-13953.56953.63942.50949.06
2014-11-12959.98965.18950.64952.51
2014-11-11941.42954.85941.42951.17
2014-11-10934.62942.38932.85938.23
2014-11-07936.93944.05933.37939.21
2014-11-06944.30948.72927.07927.64
2014-11-05936.98941.67932.39939.09
2014-11-04917.71942.52917.58935.88
2014-10-31889.70902.88879.22899.22
2014-10-30896.02904.53888.39890.79
2014-10-29887.37895.83885.65892.15
2014-10-28880.63882.34874.22876.93
2014-10-27879.39885.94875.87883.77
2014-10-24876.37876.44869.26873.02
2014-10-23864.34871.16859.39865.66
2014-10-22858.37869.86857.55869.74
2014-10-21861.74863.23842.64844.89
2014-10-20849.15861.23847.64858.96
2014-10-17838.77844.31830.53831.11
2014-10-16842.69845.55836.60838.14
2014-10-15861.38865.23854.65860.55
2014-10-14860.00866.95855.05857.08
2014-10-10873.71882.12871.93875.76
2014-10-09904.24904.99886.65887.88
2014-10-08897.07901.38893.07896.98
2014-10-07921.55921.86908.19909.06
2014-10-06918.17924.50914.07920.34
2014-10-03902.23911.54902.20908.83
2014-10-02929.97929.97905.99906.54
2014-10-01954.04955.17943.30943.30
2014-09-30963.93963.93949.28953.76
2014-09-29970.23970.99962.95965.90
2014-09-26957.28965.88957.28965.54
2014-09-25967.72973.18966.10973.18
2014-09-24954.60962.73954.60960.37
2014-09-22966.30970.57959.92963.35
2014-09-19956.87966.65954.68964.63
2014-09-18949.50956.45948.15953.59
2014-09-17951.55952.71941.83942.08
2014-09-16956.62956.62948.19949.94
2014-09-12958.11960.07955.57960.07
2014-09-11960.63961.38954.33956.87
2014-09-10952.50957.20949.00956.55
2014-09-09967.04967.80958.17958.60
2014-09-08969.93973.21965.44969.35
2014-09-05974.99975.33966.28968.14
2014-09-04967.98971.39965.59967.02
2014-09-03977.18979.34970.56971.60
2014-09-02960.58974.73959.63971.43
2014-09-01950.10958.83950.10958.27
2014-08-29946.79948.68941.81945.36
2014-08-28947.95950.67942.11949.18
2014-08-27949.09952.27945.82952.27
2014-08-26947.05948.77941.99947.58
2014-08-25944.15947.48942.17945.80
2014-08-22953.42953.45940.21940.60
2014-08-21948.09951.55945.60948.73
2014-08-20952.25953.28946.78947.37
2014-08-19949.65950.96946.32947.83
2014-08-18940.83944.94937.70943.06
2014-08-15940.13943.08936.23941.27
2014-08-14942.70946.35940.68944.72
2014-08-13935.77941.27933.61940.73
2014-08-12933.20942.63932.76938.59
2014-08-11925.35926.93916.34926.02
2014-08-08928.44929.70908.98913.53
2014-08-07937.80940.50928.37939.19
2014-08-06944.53945.38936.07937.40
2014-08-05967.74970.13948.10948.68
2014-08-04964.84971.27961.10964.24
2014-08-01955.59977.46955.30969.05
2014-07-31958.62962.79957.37957.51
2014-07-30956.01960.02951.87958.89
2014-07-29960.31963.49955.05959.24
2014-07-28954.99962.42954.99958.16
2014-07-25950.08955.06948.18954.45
2014-07-24948.05954.32942.17944.90
2014-07-23940.25947.71940.22945.44
2014-07-22926.36938.52926.36935.65
2014-07-18922.93925.79916.17923.51
2014-07-17935.78938.18933.27934.75
2014-07-16933.08936.36930.94931.90
2014-07-15934.90939.20931.78934.10
2014-07-14921.39933.31919.64932.26
2014-07-11917.92924.11916.90921.16
2014-07-10939.97941.04926.50927.08
2014-07-09935.68939.71933.12937.73
2014-07-08939.40947.70934.24945.94
2014-07-07947.43949.39942.94943.57
2014-07-04949.28950.29946.58949.68
2014-07-03946.97946.97940.12941.57
2014-07-02950.34951.68939.34940.14
2014-07-01937.44947.95934.38947.37
2014-06-30925.36934.71923.52934.40
2014-06-27933.68933.68916.60918.93
2014-06-26939.43940.43930.70933.93
2014-06-25939.93944.40937.82938.04
2014-06-24941.35948.75936.56944.73
2014-06-23947.43947.86939.71940.87
2014-06-20938.22943.50935.32941.35
2014-06-19917.21936.22917.21935.36
2014-06-18905.94913.71904.49912.23
2014-06-17902.35905.13898.92902.98
2014-06-16904.26905.87895.50898.90
2014-06-13903.02907.29896.60906.16
2014-06-12898.96910.33898.64910.33
2014-06-11895.57902.17893.24902.17
2014-06-10897.89899.99892.04894.20
2014-06-09900.72901.49895.97896.65
2014-06-06896.89897.45892.23894.88
2014-06-05895.11896.54888.15892.21
2014-06-04890.68893.04886.73891.81
2014-06-03899.74899.74891.84892.47
2014-06-02881.13892.11881.13891.15
2014-05-30877.66879.12871.70873.93
2014-05-29872.72882.56871.47879.86
2014-05-28879.33882.50873.85875.14
2014-05-27872.80884.89871.49876.75
2014-05-26873.41874.43868.66873.60
2014-05-23867.07870.14864.90865.87
2014-05-22857.85865.19853.31863.38
2014-05-21844.98852.51844.46848.91
2014-05-20856.00859.81851.78852.50
2014-05-19857.01860.08850.07850.07
2014-05-16851.65854.93847.92853.49
2014-05-15851.12856.90846.57855.67
2014-05-14848.55854.97843.51854.97
2014-05-13852.70852.71845.43847.99
2014-05-12849.25849.34840.45841.04
2014-05-09845.03854.26845.01850.57
2014-05-08837.90849.53836.23846.53
2014-05-07854.65854.65838.38838.38
2014-05-02862.62865.66859.19865.66
2014-05-01861.96865.67856.26865.25
2014-04-30865.14867.18857.95860.34
2014-04-28866.08868.80857.35861.15
2014-04-25877.39885.85874.38880.19
2014-04-24886.64886.64874.94879.62
2014-04-23888.89890.20882.08885.66
2014-04-22890.81894.51881.59881.59
2014-04-21887.15893.89884.11886.14
2014-04-18887.36887.36880.38887.31
2014-04-17878.77885.31875.60881.82
2014-04-16866.19878.69865.05878.68
2014-04-15862.95865.72858.10860.47
2014-04-14852.73858.77852.73853.00
2014-04-11851.62864.68850.19860.05
2014-04-10878.98880.84863.31865.53
2014-04-09869.53874.47863.15864.26
2014-04-08892.42897.86882.40882.92
2014-04-07901.46907.05898.59900.53
2014-04-04909.37916.66908.47911.71
2014-04-03910.82917.62908.82910.85
2014-04-02907.79915.05905.21909.17
2014-04-01903.69907.82897.10906.20
2014-03-31895.91898.11888.51897.17
2014-03-28877.85888.64872.13888.64
2014-03-27857.93884.42856.86881.96
2014-03-26862.69867.31855.90865.80
2014-03-25854.97864.33854.97855.45
2014-03-24837.82861.32837.46855.79
2014-03-20856.36856.36834.93834.93
2014-03-19859.62859.87841.72849.85
2014-03-18850.70859.06850.52854.93
2014-03-17841.28844.21831.96834.85
2014-03-14860.24862.94846.18849.07
2014-03-13873.65884.80873.36876.25
2014-03-12876.67879.44869.57870.24
2014-03-11883.33892.97881.46888.48
2014-03-10885.36886.50876.06880.20
2014-03-07889.49895.19881.56889.50
2014-03-06872.02884.86869.16882.24
2014-03-05867.68875.38865.97870.63
2014-03-04848.19856.80848.19853.27
2014-03-03858.99861.68846.45855.11
2014-02-28871.28873.55862.84868.09
2014-02-27870.55879.47868.30870.59
2014-02-26869.06878.95868.33871.87
2014-02-25876.57881.96874.38879.08
2014-02-24865.16876.44855.90865.10
2014-02-21859.08869.57859.08868.74
2014-02-20867.14868.85850.95852.18
2014-02-19875.37878.21867.54872.87
2014-02-18868.00884.98865.12881.38
2014-02-17853.35863.54847.36863.14
2014-02-14871.26876.52850.04855.23
2014-02-13880.44882.80865.28868.02
2014-02-12879.18884.35876.08880.74
2014-02-10873.15873.56861.41868.31
2014-02-07857.42869.04856.89867.45
2014-02-06845.27849.39837.23841.76
2014-02-05846.00849.61828.61840.66
2014-02-04856.06856.32830.11830.11
2014-02-03878.63888.36866.59875.13
2014-01-31893.90895.84870.71878.15
2014-01-30895.98895.98879.97886.98
2014-01-29898.22913.48896.04913.48
2014-01-28894.86901.39891.53893.97
2014-01-27900.67902.98893.39895.01
2014-01-24923.62927.66914.68920.32
2014-01-23945.15946.59933.67933.67
2014-01-22940.20943.23930.14940.01
2014-01-21938.98945.21938.17939.92
2014-01-20943.51945.30933.36935.05
2014-01-17940.73943.00935.83941.22
2014-01-16947.83953.74939.07941.04
2014-01-15933.55944.69932.31944.62
2014-01-14928.31929.69917.73919.40
2014-01-10937.63946.45936.02945.38
2014-01-09949.80951.61940.43944.98
2014-01-08942.97954.29941.18954.29
2014-01-07935.08940.98931.64934.86
2014-01-06943.43943.50929.08937.61

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