TOPIX-17 食品 日足 時系列データ (2008年)

TOPIX-17 食品
 
 
始値 
高値 
安値 
終値 
2008-12-30139.50141.04138.84141.04
2008-12-29139.97140.23138.22140.08
2008-12-26139.90140.41139.09140.21
2008-12-25138.99139.68138.10139.52
2008-12-24139.64139.77137.98139.07
2008-12-22139.14141.10139.14140.16
2008-12-19137.82140.50137.72138.50
2008-12-18138.31139.38137.24138.01
2008-12-17139.95140.35136.45138.78
2008-12-16141.43141.43138.63138.63
2008-12-15139.02142.51139.02141.58
2008-12-12140.80141.52135.13137.68
2008-12-11141.61142.92140.67142.88
2008-12-10140.71142.06139.96141.18
2008-12-09143.73144.88140.90141.91
2008-12-08140.22144.28139.99143.71
2008-12-05140.35141.91140.07140.53
2008-12-04139.90141.41138.93140.30
2008-12-03139.09140.91137.83140.60
2008-12-02140.07140.34135.77137.43
2008-12-01143.03143.17140.96142.19
2008-11-28144.24144.45143.01144.45
2008-11-27141.85144.53141.84144.51
2008-11-26141.78142.07139.67140.35
2008-11-25140.46144.39139.16143.66
2008-11-21135.04138.87133.83138.54
2008-11-20138.38139.29136.11136.11
2008-11-19139.80140.18137.78139.87
2008-11-18140.64141.61138.99139.92
2008-11-17138.56144.54137.50140.92
2008-11-14139.20141.96138.47139.69
2008-11-13137.76139.76135.11136.98
2008-11-12142.07142.08138.96139.83
2008-11-11145.82146.85141.53143.91
2008-11-10145.37148.65145.17147.10
2008-11-07142.85146.05139.93143.55
2008-11-06148.11148.24143.54144.62
2008-11-05148.85150.64146.91150.29
2008-11-04142.25147.72142.20147.25
2008-10-31143.38145.30140.53140.59
2008-10-30138.48143.37137.64143.00
2008-10-29130.63137.71130.63137.71
2008-10-28120.03129.74118.57128.98
2008-10-27127.81129.06119.79120.48
2008-10-24138.91138.91128.93129.13
2008-10-23140.04140.04133.65139.31
2008-10-22147.42148.06142.14142.14
2008-10-21151.75152.40145.94148.21
2008-10-20148.12150.40145.34150.10
2008-10-17140.23146.82140.00146.60
2008-10-16148.89148.89138.66139.11
2008-10-15145.41151.88144.55151.21
2008-10-14134.52146.69134.52145.76
2008-10-10142.67142.67131.24132.36
2008-10-09146.33148.81143.69144.70
2008-10-08156.08156.12147.00147.00
2008-10-07159.53159.78155.04158.23
2008-10-06166.65167.29161.35161.86
2008-10-03167.35169.70166.35167.98
2008-10-02169.86171.38168.80168.80
2008-10-01167.34169.25166.43169.18
2008-09-30167.95167.95163.91166.03
2008-09-29169.97172.14169.90170.34
2008-09-26169.75170.70168.18169.65
2008-09-25169.27170.42168.04170.18
2008-09-24168.26170.96168.26170.96
2008-09-22172.73173.26167.54168.02
2008-09-19172.53173.78171.14171.86
2008-09-18171.78173.78169.01172.76
2008-09-17171.21174.15171.06173.97
2008-09-16173.68173.88169.32169.32
2008-09-12178.85178.94175.25176.21
2008-09-11180.49180.55177.36177.52
2008-09-10180.38182.11180.20181.64
2008-09-09182.65182.91181.01181.96
2008-09-08183.21184.91182.35182.69
2008-09-05183.89183.90181.46181.46
2008-09-04186.02187.14185.71186.30
2008-09-03184.02187.11183.94186.81
2008-09-02183.45185.38181.15182.03
2008-09-01185.34185.59184.21184.52
2008-08-29184.93187.03184.90187.03
2008-08-28182.19183.16181.54183.16
2008-08-27179.95182.03179.55181.94
2008-08-26180.74180.99178.87180.34
2008-08-25180.63183.21180.63182.11
2008-08-22180.78180.78178.39179.53
2008-08-21181.24181.24179.57180.63
2008-08-20177.97182.09177.87181.85
2008-08-19180.51180.51177.96179.11
2008-08-18179.50183.79179.48181.87
2008-08-15178.80180.16178.40179.82
2008-08-14179.36180.24178.45179.30
2008-08-13180.61180.99177.99180.55
2008-08-12184.07184.07181.37181.54
2008-08-11184.62186.48184.45184.66
2008-08-08182.36184.93182.19184.60
2008-08-07184.64184.64181.75182.97
2008-08-06186.33186.59183.76186.07
2008-08-05186.39187.21184.61184.91
2008-08-04185.72187.61185.72186.22
2008-08-01186.57187.51184.93186.43
2008-07-31183.62186.67183.54186.54
2008-07-30179.49182.59179.49182.59
2008-07-29178.84179.37177.37179.25
2008-07-28179.08180.36179.07179.85
2008-07-25176.82179.26176.82177.36
2008-07-24175.84177.79174.93177.79
2008-07-23174.04176.55173.98175.28
2008-07-22170.76173.25170.59173.25
2008-07-18169.44170.37169.08169.10
2008-07-17168.74169.10167.64169.01
2008-07-16165.61168.15165.61167.69
2008-07-15166.74167.12165.25165.40
2008-07-14166.59168.42166.58167.24
2008-07-11167.41168.12164.90166.65
2008-07-10167.55168.94167.41167.92
2008-07-09168.93169.90167.47167.49
2008-07-08169.46170.51167.04167.86
2008-07-07170.06171.00168.73170.37
2008-07-04171.23171.23168.93169.80
2008-07-03172.14172.82171.01171.72
2008-07-02176.26176.26172.37173.17
2008-07-01176.45177.71175.75176.41
2008-06-30174.78176.72173.95175.77
2008-06-27172.95173.87171.84173.87
2008-06-26175.19176.24174.36175.27
2008-06-25174.61175.39173.29175.33
2008-06-24172.47175.14172.25175.01
2008-06-23170.29173.78168.98172.99
2008-06-20175.25175.36171.58171.99
2008-06-19176.69177.32174.64175.25
2008-06-18177.57178.03176.99177.62
2008-06-17179.26179.62177.88177.88
2008-06-16177.34179.25177.02178.29
2008-06-13174.84176.15172.95175.92
2008-06-12175.89175.89173.68174.53
2008-06-11177.05177.67175.94176.74
2008-06-10179.31179.80176.32176.74
2008-06-09177.63179.37176.70178.06
2008-06-06182.25182.38179.18179.18
2008-06-05181.74183.36181.20182.15
2008-06-04179.18181.67178.93181.64
2008-06-03180.67180.67178.12178.76
2008-06-02180.75181.72179.12181.30
2008-05-30179.99181.59179.68181.07
2008-05-29178.91181.10178.42180.71
2008-05-28180.32181.49178.22178.58
2008-05-27179.31180.79178.98180.34
2008-05-26181.46181.58178.58179.58
2008-05-23180.66184.35180.52183.28
2008-05-22179.72181.05178.59180.91
2008-05-21180.38182.36180.06180.95
2008-05-20180.83182.06180.24180.67
2008-05-19182.58183.35181.44182.00
2008-05-16183.55184.12182.63182.81
2008-05-15182.92183.71181.95183.12
2008-05-14180.14182.18180.01181.95
2008-05-13179.24180.07178.40179.81
2008-05-12175.32178.75175.18178.31
2008-05-09176.21178.07175.18175.24
2008-05-08175.16176.39175.09175.44
2008-05-07177.17177.43174.35175.26
2008-05-02178.53178.57175.65177.13
2008-05-01180.63180.76178.77178.77
2008-04-30180.36182.56180.36181.49
2008-04-28182.49182.78179.65180.42
2008-04-25179.62183.11179.53182.45
2008-04-24179.59179.97178.00178.86
2008-04-23179.71180.86179.38179.48
2008-04-22177.04180.40176.76180.05
2008-04-21179.70179.70177.54177.89
2008-04-18180.45180.94177.79179.31
2008-04-17183.33183.48178.85179.54
2008-04-16184.34184.40182.09182.41
2008-04-15182.78183.06181.88182.56
2008-04-14184.79184.79182.07182.82
2008-04-11187.30187.99186.42186.97
2008-04-10187.39187.58185.59185.64
2008-04-09188.31188.85185.35186.91
2008-04-08188.09189.82187.91188.13
2008-04-07185.31189.22185.29188.75
2008-04-04182.17185.64181.66185.64
2008-04-03182.26183.05181.06182.89
2008-04-02181.38184.06181.37183.13
2008-04-01178.69179.85177.44179.29
2008-03-31179.83180.49176.85179.25
2008-03-28179.34180.61177.21180.02
2008-03-27177.97179.64177.02179.62
2008-03-26178.83179.90177.39179.78
2008-03-25178.51179.28177.12178.72
2008-03-24180.91180.98177.97177.97
2008-03-21180.54182.33180.34181.89
2008-03-19178.85180.21176.91178.53
2008-03-18173.51176.34173.41176.34

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