TOPIX 日足 時系列データ (2009年)

TOPIX
 
 
始値 
高値 
安値 
終値 
2009-12-30920.54920.54907.59907.59
2009-12-29913.58918.58911.43915.87
2009-12-28910.91919.56910.21914.78
2009-12-25914.30914.30908.95909.39
2009-12-24907.83914.73907.53913.72
2009-12-22897.58904.60895.29903.06
2009-12-21896.68897.42891.48891.48
2009-12-18892.15894.80886.72893.59
2009-12-17900.87903.39896.28896.28
2009-12-16892.94903.89892.94898.29
2009-12-15882.27887.52881.38884.63
2009-12-14890.48890.48877.60885.08
2009-12-11880.01888.57874.62888.57
2009-12-10882.34889.02870.47873.90
2009-12-09889.00889.00883.65884.94
2009-12-08893.14898.21893.12896.70
2009-12-07898.86903.65895.47898.93
2009-12-04890.62890.62883.09889.58
2009-12-03867.65888.04867.57888.04
2009-12-02854.66863.14850.93858.74
2009-12-01833.52857.76829.56857.76
2009-11-30819.37839.94818.86839.94
2009-11-27819.41820.40809.24811.01
2009-11-26826.97835.10824.95829.56
2009-11-25828.45834.15826.36833.29
2009-11-24839.34839.40827.95829.22
2009-11-20831.03838.71829.98838.71
2009-11-19849.46849.46832.09837.71
2009-11-18853.42856.17844.91850.06
2009-11-17863.16864.37854.89857.00
2009-11-16865.21865.37857.67860.42
2009-11-13866.72868.76862.06866.80
2009-11-12875.79877.43865.64867.70
2009-11-11873.48879.29870.94872.29
2009-11-10877.33882.21871.67872.44
2009-11-09871.86874.88866.12870.67
2009-11-06880.50880.50872.29874.01
2009-11-05879.42882.07872.01874.96
2009-11-04877.69881.37875.40881.27
2009-11-02884.08884.08874.66880.54
2009-10-30891.38895.61888.57894.67
2009-10-29877.94885.83874.19882.26
2009-10-28893.70896.82887.00888.80
2009-10-27904.42904.95892.66895.48
2009-10-26903.50914.62902.22910.72
2009-10-23912.58912.86901.40902.03
2009-10-22907.38908.60897.17908.60
2009-10-21909.21914.64908.56913.70
2009-10-20913.08914.96909.75913.45
2009-10-19895.70906.30893.57905.80
2009-10-16906.23906.23896.20900.95
2009-10-15904.23909.41901.54904.11
2009-10-14901.12901.12890.77894.34
2009-10-13903.29905.76900.49901.40
2009-10-09891.80897.92886.08897.83
2009-10-08886.49890.98882.02887.59
2009-10-07876.59887.00875.84885.69
2009-10-06872.64873.81863.78871.63
2009-10-05875.10876.65864.50867.28
2009-10-02884.19884.20871.52874.67
2009-10-01905.39906.21894.08896.12
2009-09-30905.19909.84902.73909.84
2009-09-29908.02909.54901.14904.00
2009-09-28911.41912.66898.08902.84
2009-09-25936.16936.18919.81922.67
2009-09-24941.79954.22940.59950.20
2009-09-18934.38939.44925.50939.44
2009-09-17939.95943.45932.10939.52
2009-09-16937.75943.72930.35931.43
2009-09-15936.52940.51930.97932.52
2009-09-14946.68946.68930.20934.05
2009-09-11959.94959.94947.31950.41
2009-09-10946.13959.17946.13958.49
2009-09-09943.54945.39935.18939.84
2009-09-08946.41946.41940.08946.40
2009-09-07943.27945.89942.21944.60
2009-09-04944.05944.16933.33935.74
2009-09-03944.74948.03940.10942.77
2009-09-02956.51956.51944.18949.81
2009-09-01962.29971.91960.66968.77
2009-08-31974.87987.27959.83965.73
2009-08-28968.46970.47963.76969.31
2009-08-27970.00970.73955.68964.23
2009-08-26970.27977.54968.53975.59
2009-08-25965.58969.39963.05965.11
2009-08-24960.40972.31960.40970.27
2009-08-21958.16958.16938.81947.34
2009-08-20947.81961.16944.29958.59
2009-08-19950.25953.77942.31943.25
2009-08-18941.78951.01941.78949.66
2009-08-17968.15968.15949.23949.59
2009-08-14969.79975.88968.62973.57
2009-08-13967.19970.44965.06968.41
2009-08-12965.12966.78959.87959.87
2009-08-11968.46973.83968.04973.51
2009-08-10967.02973.38965.78969.24
2009-08-07955.11956.76942.72956.76
2009-08-06950.90959.88950.90957.51
2009-08-05961.61962.79949.34949.58
2009-08-04966.94970.56957.05959.02
2009-08-03953.53958.45951.89957.56
2009-07-31945.55950.38943.11950.26
2009-07-30933.66938.09927.67936.94
2009-07-29925.38934.81925.38930.36
2009-07-28931.12931.12925.73930.13
2009-07-27927.44936.22926.39928.26
2009-07-24918.84921.65914.34920.48
2009-07-23906.14916.05905.06908.69
2009-07-22901.94909.42898.48906.58
2009-07-21889.12901.55889.12901.55
2009-07-17879.15880.76874.52878.29
2009-07-16877.39886.37871.12872.25
2009-07-15872.89873.79864.07866.37
2009-07-14863.04871.01862.44868.57
2009-07-13867.73878.41852.11852.42
2009-07-10877.53879.94870.24872.50
2009-07-09880.63882.53873.40873.91
2009-07-08899.79899.88886.64888.54
2009-07-07914.54917.25906.59909.13
2009-07-06915.32919.40910.47912.42
2009-07-03913.88920.75908.77920.62
2009-07-02933.77934.55923.19924.02
2009-07-01924.18940.06922.76928.30
2009-06-30925.34932.96925.11929.76
2009-06-29925.89930.91911.93915.32
2009-06-26926.65928.53920.52926.80
2009-06-25907.33926.39905.18919.77
2009-06-24905.38906.78898.87902.46
2009-06-23911.60912.22897.25901.69
2009-06-22921.02928.88917.35922.48
2009-06-19917.09924.84913.11918.97
2009-06-18919.54919.54906.29911.21
2009-06-17911.10924.87911.10923.03
2009-06-16936.11937.24914.14914.76
2009-06-15952.88952.99944.43946.82
2009-06-12946.30954.08943.66950.54
2009-06-11937.87942.62936.41940.65
2009-06-10923.33937.94922.63937.01
2009-06-09924.02927.55916.90918.24
2009-06-08923.25930.23922.55926.89
2009-06-05918.59920.75913.60916.56
2009-06-04910.26918.11908.36910.99
2009-06-03914.73919.71913.37914.50
2009-06-02922.92923.89913.56913.56
2009-06-01898.35914.26895.56912.52
2009-05-29897.99898.34890.74897.91
2009-05-28885.76898.37885.71895.59
2009-05-27893.48898.14891.46892.85
2009-05-26887.10888.20877.55883.77
2009-05-25878.48888.82878.48883.00
2009-05-22871.49879.84867.65875.88
2009-05-21880.09881.44872.53881.44
2009-05-20885.62889.36881.21886.30
2009-05-19871.59883.81871.46879.76
2009-05-18872.98872.98856.76859.71
2009-05-15868.78882.86867.98881.65
2009-05-14877.83878.58860.44862.66
2009-05-13886.77892.04880.46888.75
2009-05-12892.54894.72885.43885.43
2009-05-11899.57906.47889.91900.45
2009-05-08883.36895.35880.89895.35
2009-05-07858.93885.93858.93885.93
2009-05-01840.13849.29837.68846.85
2009-04-30822.90841.67822.90837.79
2009-04-28830.07839.34811.99811.99
2009-04-27838.97843.86826.70833.10
2009-04-24839.36845.06829.96830.05
2009-04-23833.28841.75823.31839.50
2009-04-22836.80838.97825.26829.96
2009-04-21838.02838.02818.32830.72
2009-04-20847.00849.22838.26848.30
2009-04-17840.24848.06839.40845.57
2009-04-16843.49855.19829.47832.04
2009-04-15838.53839.73825.79835.25
2009-04-14852.17852.92833.73843.42
2009-04-13844.28856.08840.45848.97
2009-04-10850.64854.88836.30845.97
2009-04-09822.20842.52821.70841.81
2009-04-08824.60825.64810.34815.26
2009-04-07830.93835.92827.26832.60
2009-04-06840.75847.36827.22830.97
2009-04-03835.01843.46826.17831.36
2009-04-02803.57829.80803.30826.69
2009-04-01780.51795.75778.21793.82
2009-03-31785.70797.26769.98773.66
2009-03-30825.06829.08789.54789.54
2009-03-27833.96845.64824.53824.53
2009-03-26813.85827.38809.22826.81
2009-03-25815.77821.02809.23818.49
2009-03-24803.28815.40801.84812.72
2009-03-23766.92792.13765.49791.56
2009-03-19771.25774.27762.46764.77
2009-03-18766.23772.59758.36764.67
2009-03-17747.64763.29743.62760.64
2009-03-16731.61747.08731.61741.69
2009-03-13707.62726.20707.35724.30
2009-03-12717.87718.03698.46700.93
2009-03-11713.91729.12713.78722.28
2009-03-10705.49708.74700.83703.50
2009-03-09721.81724.26705.42710.53
2009-03-06731.93731.93720.76721.39
2009-03-05736.83751.81736.52741.55
2009-03-04720.01734.54715.22732.04
2009-03-03724.04731.73714.96726.80
2009-03-02745.74745.78729.86734.59
2009-02-27744.14756.76741.18756.71
2009-02-26745.11755.08739.24742.53
2009-02-25739.47746.72732.99745.62
2009-02-24725.46730.28717.85730.28
2009-02-23730.60737.72721.79735.28
2009-02-20751.90752.31736.21739.53
2009-02-19753.78757.28749.53751.59
2009-02-18747.84751.63744.37749.26
2009-02-17765.10765.15754.89756.53
2009-02-16763.12772.45762.43770.10
2009-02-13766.19773.38759.20764.59
2009-02-12769.02770.68756.98760.29
2009-02-10787.50792.24775.25778.10
2009-02-09798.85803.60778.90778.90
2009-02-06794.62803.47787.54790.84
2009-02-05790.33799.56783.75786.41
2009-02-04779.56795.53776.15792.78
2009-02-03776.48796.20772.02773.79
2009-02-02785.66785.66770.55777.85
2009-01-30808.58808.58787.35794.03
2009-01-29812.42822.14807.50818.47
2009-01-28802.82812.32791.86804.33
2009-01-27776.84809.94776.84805.49
2009-01-26772.59777.91767.82768.28
2009-01-23789.39789.39773.28773.55
2009-01-22795.05796.39781.39795.91
2009-01-21793.70795.82784.50787.15
2009-01-20812.91813.46795.82805.03
2009-01-19825.18828.88815.51817.73
2009-01-16805.24820.55802.75817.89
2009-01-15807.68807.68792.72795.99
2009-01-14818.21828.30813.07819.39
2009-01-13845.07845.07814.12814.12
2009-01-09863.82866.15849.32855.02
2009-01-08879.64879.69860.16860.89
2009-01-07881.43896.21880.26888.25
2009-01-06883.15883.15872.38876.20
2009-01-05871.01883.68870.99875.91

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