業種別株価指数 ガラス土石製品 日足 時系列データ (2015年)

業種別株価指数 ガラス土石製品
 
 
始値 
高値 
安値 
終値 
2015-12-301062.891063.561050.701050.81
2015-12-291043.311057.871035.721056.21
2015-12-281044.811050.321040.871048.26
2015-12-251045.261050.481035.171038.58
2015-12-241064.541068.121044.911045.92
2015-12-221048.371055.541045.601050.67
2015-12-211044.331054.251036.631053.13
2015-12-181063.561085.431050.561051.08
2015-12-171069.801074.421065.611071.44
2015-12-161036.411054.151035.371052.65
2015-12-151039.851043.901022.811022.81
2015-12-141039.561041.511027.011039.69
2015-12-111049.801062.741049.591056.32
2015-12-101054.321059.631047.751048.93
2015-12-091066.921076.491062.461062.46
2015-12-081089.441094.971077.711077.71
2015-12-071093.321096.761091.361091.95
2015-12-041085.761089.111077.561080.15
2015-12-031095.731102.081093.991100.93
2015-12-021106.891108.771098.031098.47
2015-12-011098.531109.881098.201109.88
2015-11-301103.081107.481093.631095.03
2015-11-271115.021115.021100.101101.66
2015-11-261117.941123.651115.241115.99
2015-11-251118.871119.201109.091114.10
2015-11-241117.151127.051116.721124.55
2015-11-201115.901118.371109.241118.37
2015-11-191122.201125.991116.841123.12
2015-11-181125.911127.981109.901112.14
2015-11-171115.351123.851114.691116.80
2015-11-161094.161108.941094.161103.55
2015-11-131100.721111.781099.611110.67
2015-11-121112.111116.891105.251113.50
2015-11-111102.281115.301100.971114.16
2015-11-101095.021108.621094.111107.37
2015-11-091096.941109.571094.841105.61
2015-11-061074.961087.751073.561085.98
2015-11-051063.411070.711059.771069.32
2015-11-041054.591069.341051.861059.36
2015-11-021049.351059.991037.461037.66
2015-10-301042.001047.711024.201046.30
2015-10-291055.231060.631044.701053.13
2015-10-281054.001057.231041.811047.15
2015-10-271070.531070.531051.291052.21
2015-10-261071.481077.121067.251068.73
2015-10-231057.471067.991055.231063.01
2015-10-221042.001050.441037.781039.94
2015-10-211014.971049.021012.491047.29
2015-10-201024.651025.601015.231020.01
2015-10-191032.911032.911019.051024.30
2015-10-161029.621037.531027.941032.54
2015-10-15995.411017.97991.461015.95
2015-10-141025.651027.771000.201002.75
2015-10-131029.421039.821026.701033.37
2015-10-091013.941035.441013.941035.44
2015-10-081019.441028.381014.371016.01
2015-10-071002.901022.611001.671019.35
2015-10-061012.611013.041002.141004.82
2015-10-051000.081004.94989.15996.52
2015-10-02979.54996.56975.55989.76
2015-10-01974.70990.00961.97985.59
2015-09-30959.83969.60955.62965.88
2015-09-29967.35967.35943.75946.67
2015-09-28989.31990.05974.59983.43
2015-09-25980.97992.97970.51987.08
2015-09-24996.861000.78970.95976.41
2015-09-181031.471031.471009.611012.05
2015-09-171038.461044.021032.711041.18
2015-09-161028.121035.781023.801029.60
2015-09-151024.791032.701014.111014.76
2015-09-141033.051034.381011.881016.66
2015-09-111007.111025.201007.111020.36
2015-09-101006.021017.52996.431016.39
2015-09-09977.821024.84977.191024.84
2015-09-08969.02979.38958.47958.47
2015-09-07973.75979.43958.35969.81
2015-09-041013.581013.97976.54984.54
2015-09-031011.731030.041010.981014.19
2015-09-02987.471012.68983.30994.08
2015-09-011036.621036.621004.531004.53
2015-08-311061.051061.911040.551044.25
2015-08-281049.701065.681049.471058.36
2015-08-271034.161047.531027.351029.98
2015-08-261006.841027.08996.171020.23
2015-08-251018.781048.51985.171002.02
2015-08-241077.191080.201040.151040.15
2015-08-211112.461119.881098.891099.31
2015-08-201140.841146.701133.961135.05
2015-08-191153.241160.321142.251145.68
2015-08-181161.871163.991155.571156.24
2015-08-171153.321165.531151.741163.45
2015-08-141147.731157.021144.861148.30
2015-08-131142.841151.921142.091149.33
2015-08-121157.411163.111139.761144.39
2015-08-111173.571176.551159.181161.52
2015-08-101171.591172.531160.121170.74
2015-08-071159.731182.111158.451180.85
2015-08-061153.841176.291153.681165.12
2015-08-051127.821148.801119.231144.24
2015-08-041139.071140.031123.681131.21
2015-08-031134.731145.331131.761141.24
2015-07-311108.191127.091108.021126.69
2015-07-301097.891108.691096.591102.09
2015-07-291094.581097.121084.201092.31
2015-07-281081.641094.211074.261088.34
2015-07-271101.491105.871090.491093.50
2015-07-241124.961126.021109.601111.04
2015-07-231134.591136.371123.351127.80
2015-07-221120.781137.281119.741133.38
2015-07-211124.111128.641120.271127.11
2015-07-171120.221120.221110.841115.80
2015-07-161115.961119.731107.811118.35
2015-07-151116.261117.341104.731108.86
2015-07-141108.811116.661102.261106.18
2015-07-131076.931091.551076.331089.67
2015-07-101074.111080.461064.651068.57
2015-07-091049.601069.401017.431069.27
2015-07-081097.011099.521068.931068.93
2015-07-071113.161116.271099.211100.32
2015-07-061115.071120.411103.491105.92
2015-07-031139.781142.511131.101136.97
2015-07-021151.481151.481135.111138.75
2015-07-011136.111143.221135.851139.46
2015-06-301130.981138.811126.521128.86
2015-06-291141.921142.771127.961127.96
2015-06-261168.651170.381159.531164.68
2015-06-251170.511174.931168.541168.92
2015-06-241171.741183.711167.701179.64
2015-06-231161.921167.221157.911167.22
2015-06-221156.201158.461146.931152.14
2015-06-191149.961159.701146.421159.47
2015-06-181155.411157.391144.851144.85
2015-06-171167.051169.481152.771158.14
2015-06-161158.101162.791154.651160.31
2015-06-151160.981160.981149.441158.70
2015-06-121171.301171.681161.791166.58
2015-06-111158.631165.451157.391165.45
2015-06-101160.101162.191149.101152.93
2015-06-091170.871174.291158.451158.45
2015-06-081181.391184.481172.371178.73
2015-06-051170.891177.601167.791175.26
2015-06-041173.831182.541170.371177.12
2015-06-031154.501164.421153.681161.30
2015-06-021163.051165.231152.951153.98
2015-06-011146.391164.071146.391162.12
2015-05-291152.551156.091146.271154.70
2015-05-281158.681168.391155.671158.62
2015-05-271141.981153.341141.181151.56
2015-05-261144.831147.381139.711145.83
2015-05-251140.571146.341139.141145.51
2015-05-221129.781135.311126.941134.80
2015-05-211136.581139.561127.341129.87
2015-05-201125.471135.951125.211132.39
2015-05-191124.461126.221118.321118.79
2015-05-181110.301117.181108.071117.18
2015-05-151108.481109.771098.261102.61
2015-05-141095.931102.421092.711099.87
2015-05-131091.381103.881088.971099.77
2015-05-121083.251092.621082.781091.41
2015-05-111089.671092.181081.891083.31
2015-05-081077.851082.831073.811079.13
2015-05-071071.431084.891071.431077.92
2015-05-011070.491077.361067.331076.08
2015-04-301081.671082.131067.941074.56
2015-04-281087.551097.201086.761096.17
2015-04-271075.391087.221071.371084.41
2015-04-241087.061087.401076.821077.59
2015-04-231088.891090.281080.461084.88
2015-04-221067.661081.831067.561081.83
2015-04-211060.651065.431057.831065.36
2015-04-201057.991064.931054.521056.89
2015-04-171082.421084.861069.551069.55
2015-04-161068.231081.241068.231081.07
2015-04-151055.921068.021055.921065.61
2015-04-141048.431064.601048.431059.64
2015-04-131047.551055.401045.561052.32
2015-04-101044.781046.921037.001043.02
2015-04-091047.731049.541039.271041.59
2015-04-081040.471047.261038.481043.69
2015-04-071036.961041.461031.011035.64
2015-04-061031.911036.841029.981032.17
2015-04-031033.641040.401030.651040.40
2015-04-021025.951036.811024.641028.77
2015-04-011037.311038.681020.681021.56
2015-03-311042.511057.151042.311043.16
2015-03-301033.891033.891021.601031.01
2015-03-271041.981056.761027.841036.34
2015-03-261048.901049.311040.541046.14
2015-03-251053.141056.721044.151056.17
2015-03-241052.151056.631047.841054.31
2015-03-231048.701057.351048.061057.35
2015-03-201038.241044.021036.971043.70
2015-03-191038.261041.361025.961039.04
2015-03-181043.181043.881034.601040.94
2015-03-171047.611047.611039.071042.12
2015-03-161035.461043.671034.221039.00
2015-03-131031.171039.761025.831034.51
2015-03-121017.761029.741017.691026.93
2015-03-111011.151020.761011.151014.04
2015-03-101031.591033.431014.531021.26
2015-03-091022.021026.831017.281024.35
2015-03-061022.761025.221017.121025.22
2015-03-051015.431019.971011.961016.78
2015-03-041025.661027.341016.121022.18
2015-03-031030.301031.631017.141025.42
2015-03-021029.471033.461026.081027.56
2015-02-271026.401028.971020.531028.97
2015-02-261017.431026.731016.741025.62
2015-02-251028.571030.181017.071020.51
2015-02-241007.211028.461007.211028.14
2015-02-231005.201006.58998.861004.47
2015-02-201002.291002.29991.89994.37
2015-02-19991.75997.88989.88996.54
2015-02-18979.18989.17977.84986.42
2015-02-17962.39969.76959.20966.20
2015-02-16966.44973.23962.06965.48
2015-02-13970.44971.76961.99965.68
2015-02-12969.94981.01968.93975.07
2015-02-10956.16961.36951.57960.52
2015-02-09952.05960.50951.85960.45
2015-02-06941.76946.69937.28945.83
2015-02-05936.32939.86927.82933.04
2015-02-04936.01944.13934.10940.17
2015-02-03932.98935.34920.36924.76
2015-02-02940.46943.69922.09928.30
2015-01-30952.39957.55949.52951.03
2015-01-29948.14953.96943.21945.09
2015-01-28946.84957.08946.84953.35
2015-01-27951.12958.40950.44956.23
2015-01-26936.74946.33936.74943.98
2015-01-23946.49949.76944.11947.87
2015-01-22937.71939.29928.34939.25
2015-01-21938.36940.35930.89935.57
2015-01-20935.70945.12935.70943.27
2015-01-19921.53930.54921.19930.04
2015-01-16910.27914.77898.49911.55
2015-01-15913.77924.34913.77923.08
2015-01-14917.00921.05906.07908.68
2015-01-13921.33923.72911.95923.72
2015-01-09947.29947.29929.89933.33
2015-01-08937.48942.60930.81938.91
2015-01-07924.68933.00924.25926.92
2015-01-06950.66950.66929.56929.56
2015-01-05962.04974.19957.15968.40

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