TOPIX 1000 日足 時系列データ (2009年)

TOPIX 1000
 
 
始値 
高値 
安値 
終値 
2009-12-30876.18876.18863.73863.73
2009-12-29869.45874.35867.41871.66
2009-12-28866.95875.29866.26870.70
2009-12-25870.21870.21865.08865.50
2009-12-24863.96870.65863.67869.68
2009-12-22854.01860.79851.83859.38
2009-12-21853.08853.81848.18848.18
2009-12-18848.77851.29843.50850.11
2009-12-17857.15859.62852.76852.76
2009-12-16849.60860.14849.60854.68
2009-12-15839.26844.36838.39841.59
2009-12-14847.19847.19834.82842.02
2009-12-11837.12845.39831.94845.39
2009-12-10839.36845.79827.91831.25
2009-12-09845.87845.87840.69841.95
2009-12-08849.81854.75849.79853.37
2009-12-07855.27859.87852.02855.42
2009-12-04847.28847.28840.03846.38
2009-12-03825.15844.67825.07844.67
2009-12-02812.51820.73808.96816.56
2009-12-01792.34815.58788.44815.58
2009-11-30779.05798.59778.54798.59
2009-11-27779.03779.99769.28770.97
2009-11-26786.38794.24784.44788.83
2009-11-25787.77793.38785.80792.48
2009-11-24798.12798.21787.31788.57
2009-11-20790.17797.55789.17797.55
2009-11-19807.92807.92791.17796.57
2009-11-18811.68814.31803.45808.46
2009-11-17820.82821.99813.12815.15
2009-11-16822.62822.77815.37818.18
2009-11-13824.01826.02819.47824.13
2009-11-12832.52834.11822.90824.95
2009-11-11830.06835.71827.72829.07
2009-11-10833.80838.55828.35829.07
2009-11-09828.40831.46822.89827.40
2009-11-06836.59836.59828.89830.56
2009-11-05835.45838.05828.42831.24
2009-11-04833.81837.40831.64837.24
2009-11-02840.01840.01830.88836.52
2009-10-30846.98851.05844.21850.16
2009-10-29834.05841.67830.51838.23
2009-10-28849.15852.19842.76844.43
2009-10-27859.32859.84848.16850.86
2009-10-26858.58869.20857.28865.38
2009-10-23867.37867.64856.60857.18
2009-10-22862.37863.55852.59863.55
2009-10-21864.23869.40863.59868.45
2009-10-20867.96869.78864.71868.28
2009-10-19851.29861.48849.16860.95
2009-10-16861.43861.43851.84856.42
2009-10-15859.65864.58856.95859.43
2009-10-14856.69856.69846.69850.08
2009-10-13858.83861.21856.07856.93
2009-10-09847.74853.68842.25853.61
2009-10-08842.50846.87838.20843.66
2009-10-07833.17843.17832.45841.73
2009-10-06829.26830.43820.82828.35
2009-10-05831.63833.17821.45823.99
2009-10-02840.17840.19828.15831.15
2009-10-01860.37861.27849.65851.58
2009-09-30860.28864.58857.87864.58
2009-09-29862.94864.44856.35859.04
2009-09-28866.18867.42853.31857.85
2009-09-25889.99890.01874.35877.08
2009-09-24895.70907.61894.52903.55
2009-09-18888.61893.49880.15893.49
2009-09-17894.01897.39886.43893.56
2009-09-16891.75897.51884.64885.78
2009-09-15890.48894.38885.16886.67
2009-09-14900.20900.20884.39888.09
2009-09-11912.84912.84900.79903.81
2009-09-10899.67912.16899.67911.52
2009-09-09897.18898.96889.04893.62
2009-09-08900.11900.11893.97900.00
2009-09-07897.05899.64896.02898.42
2009-09-04897.70897.81887.34889.75
2009-09-03898.28901.44893.77896.44
2009-09-02909.51909.51897.73903.16
2009-09-01915.05924.32913.46921.27
2009-08-31927.14939.07912.62918.37
2009-08-28920.93922.85916.35921.74
2009-08-27922.40923.13908.65916.85
2009-08-26922.80929.76921.10927.81
2009-08-25918.23921.97915.78917.86
2009-08-24913.27924.74913.27922.79
2009-08-21911.25911.25892.59900.79
2009-08-20901.38914.14897.95911.65
2009-08-19903.73907.15896.08896.97
2009-08-18895.57904.51895.57903.15
2009-08-17920.97920.97902.77903.05
2009-08-14922.64928.46921.50926.23
2009-08-13920.23923.31918.13921.31
2009-08-12918.23919.88913.20913.20
2009-08-11921.52926.64921.11926.31
2009-08-10920.26926.42919.03922.34
2009-08-07908.72910.35896.77910.35
2009-08-06904.62913.32904.62911.04
2009-08-05914.97916.12903.07903.29
2009-08-04920.12923.63910.61912.49
2009-08-03907.23912.04905.63911.09
2009-07-31899.46904.22897.09904.16
2009-07-30887.92892.24882.18891.13
2009-07-29879.93889.04879.93884.71
2009-07-28885.33885.33880.23884.53
2009-07-27881.75890.25880.72882.53
2009-07-24873.50876.19869.22875.06
2009-07-23861.25870.80860.18863.79
2009-07-22857.28864.47853.90861.67
2009-07-21845.07857.00845.07857.00
2009-07-17835.54837.06831.04834.68
2009-07-16833.79842.44827.76828.93
2009-07-15829.48830.36821.00823.27
2009-07-14820.00827.70819.42825.36
2009-07-13824.10834.54809.46809.81
2009-07-10833.62835.94826.53828.70
2009-07-09836.61838.45829.67830.18
2009-07-08854.97855.06842.37844.20
2009-07-07869.19871.72861.51863.91
2009-07-06869.95873.90865.29867.16
2009-07-03868.72875.29863.80875.18
2009-07-02887.85888.57877.64878.45
2009-07-01878.74894.01877.38882.63
2009-06-30879.89887.31879.67884.12
2009-06-29880.36885.18866.96870.22
2009-06-26881.22883.00875.29881.35
2009-06-25862.86881.09860.70874.67
2009-06-24861.10862.43854.81858.27
2009-06-23867.07867.68853.17857.58
2009-06-22876.34883.67872.63877.54
2009-06-19872.18879.78868.60874.44
2009-06-18874.57874.57861.78866.49
2009-06-17866.74880.01866.74878.03
2009-06-16890.66891.77869.63870.27
2009-06-15907.04907.08898.70900.93
2009-06-12900.78908.29898.23904.86
2009-06-11892.66897.27891.26895.32
2009-06-10878.81892.84878.10891.87
2009-06-09879.48882.88872.58873.90
2009-06-08878.87885.58878.18882.35
2009-06-05874.38876.47869.57872.50
2009-06-04866.55874.02864.68867.08
2009-06-03871.00875.81869.63870.72
2009-06-02878.90879.85869.87869.87
2009-06-01855.21870.62852.49868.94
2009-05-29854.98855.23847.96854.86
2009-05-28843.23855.31843.18852.61
2009-05-27850.57855.08848.68850.11
2009-05-26844.49845.54835.23841.19
2009-05-25836.39846.30836.39840.62
2009-05-22829.80837.79826.05833.96
2009-05-21838.18839.45830.84839.45
2009-05-20843.72847.36839.41844.21
2009-05-19830.19842.14830.05838.07
2009-05-18831.50831.50815.83818.76
2009-05-15827.50841.09826.72839.95
2009-05-14836.16836.84819.38821.59
2009-05-13844.79849.92838.64846.66
2009-05-12850.46852.54843.52843.52
2009-05-11857.31863.99847.89858.13
2009-05-08841.69853.34839.31853.26
2009-05-07817.92844.25817.92844.25
2009-05-01799.77808.73797.41806.40
2009-04-30783.16801.17783.16797.53
2009-04-28789.98798.99772.67772.67
2009-04-27798.55803.30786.67792.97
2009-04-24798.93804.55789.87790.04
2009-04-23793.16801.27783.51799.08
2009-04-22796.30798.39785.27789.91
2009-04-21797.43797.43778.47790.40
2009-04-20806.05808.21797.55807.28
2009-04-17799.44807.09798.68804.73
2009-04-16802.64813.92789.05791.54
2009-04-15797.90799.04785.52794.69
2009-04-14811.17811.89793.37802.73
2009-04-13803.62815.02799.88808.07
2009-04-10809.63813.86795.88805.31
2009-04-09782.24801.87781.74801.14
2009-04-08784.45785.43770.69775.53
2009-04-07790.47795.35786.94792.13
2009-04-06799.94806.38786.93790.53
2009-04-03794.15802.48785.85790.85
2009-04-02763.68789.09763.46786.10
2009-04-01741.39756.26739.17754.32
2009-03-31746.23757.57731.20734.72
2009-03-30784.34788.15749.85749.85
2009-03-27792.88804.24783.82783.82
2009-03-26773.46786.63769.06786.00
2009-03-25775.53780.59769.15777.91
2009-03-24763.52775.28762.16772.70
2009-03-23728.54752.98727.09752.30
2009-03-19732.84735.76724.31726.56
2009-03-18727.98734.22720.40726.59
2009-03-17709.88725.10705.98722.59
2009-03-16694.52709.34694.52704.15
2009-03-13671.62689.48671.34687.62
2009-03-12681.42681.58662.64664.99
2009-03-11677.47692.29677.34685.74
2009-03-10669.32672.53664.86667.52
2009-03-09684.97687.36669.12674.11
2009-03-06694.66694.66683.79684.54
2009-03-05699.57714.01699.26703.98
2009-03-04683.64697.55678.97695.06
2009-03-03687.52695.00678.77690.21
2009-03-02708.48708.52693.12697.63
2009-02-27706.92719.20704.05719.06
2009-02-26707.93717.61702.27705.37
2009-02-25702.41709.60696.24708.42
2009-02-24689.02693.62681.63693.62
2009-02-23693.82700.85685.32698.41
2009-02-20714.20714.60699.07702.36
2009-02-19716.02719.41711.93713.92
2009-02-18710.42714.07707.05711.72
2009-02-17726.96727.00717.14718.76
2009-02-16725.10734.14724.42731.74
2009-02-13728.39735.26721.56726.70
2009-02-12731.10732.76719.49722.68
2009-02-10748.83753.40737.00739.82
2009-02-09759.72764.35740.54740.54
2009-02-06755.26763.89748.51751.78
2009-02-05751.00760.00744.69747.27
2009-02-04740.72756.21737.40753.47
2009-02-03737.62756.72733.26735.04
2009-02-02746.39746.39731.79738.87
2009-01-30768.74768.74748.04754.51
2009-01-29772.32781.84767.65778.20
2009-01-28763.06772.38752.49764.53
2009-01-27738.03770.07738.03765.67
2009-01-26734.08739.16729.35729.82
2009-01-23750.24750.24734.79735.03
2009-01-22755.67757.10742.50756.60
2009-01-21754.45756.43745.47748.11
2009-01-20772.79773.32756.23765.29
2009-01-19784.58788.18775.33777.42
2009-01-16765.62780.31763.13777.64
2009-01-15768.09768.09753.53756.63
2009-01-14778.22788.05773.21779.34
2009-01-13803.91803.91774.26774.26
2009-01-09821.91824.18807.87813.45
2009-01-08837.10837.15818.34819.03
2009-01-07838.74853.07837.59845.38
2009-01-06840.41840.43830.00833.71
2009-01-05828.42840.77828.37833.45

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