TOPIX-17 食品 日足 時系列データ (2009年)

TOPIX-17 食品
 
 
始値 
高値 
安値 
終値 
2009-12-30147.13147.32144.13144.13
2009-12-29145.68146.32144.87146.32
2009-12-28145.23146.52145.23145.78
2009-12-25146.06146.53145.68145.94
2009-12-24143.16145.64143.12145.45
2009-12-22140.89142.58140.46142.38
2009-12-21140.72141.38140.48140.58
2009-12-18139.31140.60139.20140.41
2009-12-17140.09140.37139.45139.46
2009-12-16139.30140.88139.29139.82
2009-12-15137.98138.75137.13138.24
2009-12-14138.74138.74137.41138.34
2009-12-11138.74138.98137.91138.98
2009-12-10139.08139.74137.71138.17
2009-12-09140.00140.56139.35139.53
2009-12-08139.96140.80139.70140.65
2009-12-07140.61140.78139.43140.21
2009-12-04140.88141.37138.92139.55
2009-12-03136.75140.65136.70140.65
2009-12-02135.72135.75134.51135.68
2009-12-01134.81136.52134.64136.21
2009-11-30131.84134.96131.72134.96
2009-11-27131.68132.24130.66131.01
2009-11-26132.80133.52132.65133.03
2009-11-25133.06134.34132.61132.89
2009-11-24132.15132.57131.42132.37
2009-11-20132.64133.27132.03132.55
2009-11-19133.29133.72132.43133.35
2009-11-18134.61134.84133.18133.80
2009-11-17135.63135.66134.54135.31
2009-11-16134.95136.22134.95135.29
2009-11-13134.38135.76134.33135.25
2009-11-12136.36136.43134.54134.88
2009-11-11137.36138.06136.17136.43
2009-11-10137.50138.41137.07137.31
2009-11-09138.13138.33136.39136.60
2009-11-06137.96138.33137.21138.33
2009-11-05138.26138.33136.85137.64
2009-11-04139.62139.62137.98139.17
2009-11-02138.66140.01137.49140.00
2009-10-30141.69142.31139.30139.92
2009-10-29141.02141.22140.14140.31
2009-10-28142.11142.75141.97142.26
2009-10-27142.86143.22141.94142.62
2009-10-26142.45143.48142.36143.21
2009-10-23141.60142.80141.48142.13
2009-10-22141.42141.47139.50140.70
2009-10-21142.04142.35141.70142.35
2009-10-20142.86143.43141.91142.59
2009-10-19141.31142.18141.31142.00
2009-10-16140.68141.37140.55141.37
2009-10-15140.77141.02139.49140.07
2009-10-14138.38140.08138.24139.65
2009-10-13138.26138.75137.58138.07
2009-10-09138.37138.38137.35137.97
2009-10-08139.03139.35138.02138.36
2009-10-07140.25140.25138.33138.86
2009-10-06141.53141.53139.16139.98
2009-10-05140.21141.92140.21141.49
2009-10-02141.53141.57139.47140.02
2009-10-01144.25144.26142.65143.02
2009-09-30142.72145.20142.60145.20
2009-09-29143.64143.67142.12142.42
2009-09-28142.98145.21142.90143.60
2009-09-25145.12145.12143.21144.22
2009-09-24144.67147.86144.49146.69
2009-09-18143.12143.91142.56143.60
2009-09-17141.79143.67141.72143.67
2009-09-16141.53142.26140.48140.77
2009-09-15140.88141.36140.45141.05
2009-09-14142.19142.46140.00140.63
2009-09-11142.64142.64141.35142.03
2009-09-10141.70142.71141.46142.26
2009-09-09141.46141.55139.67140.60
2009-09-08141.56141.84141.19141.62
2009-09-07141.85141.98141.13141.18
2009-09-04141.64141.76140.65140.90
2009-09-03139.09141.72139.01141.22
2009-09-02139.97139.97138.25139.43
2009-09-01141.32142.27141.32141.53
2009-08-31142.73144.39140.95141.89
2009-08-28141.47142.21140.85142.21
2009-08-27141.57141.78139.60140.93
2009-08-26142.05142.22141.08142.04
2009-08-25141.89142.39141.13141.37
2009-08-24140.98143.45140.98142.59
2009-08-21139.45139.82138.07139.12
2009-08-20137.13140.11136.89139.81
2009-08-19138.01138.26136.65136.77
2009-08-18137.38138.28137.30138.00
2009-08-17140.14140.19138.09138.22
2009-08-14140.18140.73139.83140.63
2009-08-13140.70140.98139.92139.97
2009-08-12140.45141.22139.90139.90
2009-08-11140.69141.47140.50141.38
2009-08-10141.23141.70140.09140.57
2009-08-07140.27140.97139.62140.97
2009-08-06139.77141.07139.55140.55
2009-08-05139.60140.75139.22139.79
2009-08-04140.18140.28139.12139.53
2009-08-03139.81139.81138.59139.24
2009-07-31137.42139.54137.09139.38
2009-07-30136.89137.04135.69136.64
2009-07-29136.78137.19136.36136.82
2009-07-28135.08136.70134.91136.69
2009-07-27134.17135.02133.93134.17
2009-07-24134.03134.04132.49133.39
2009-07-23134.90134.90133.38133.55
2009-07-22134.42135.44134.09135.16
2009-07-21134.19135.16133.04134.27
2009-07-17132.96133.58132.61132.99
2009-07-16133.72133.95132.27132.35
2009-07-15132.49133.36132.26132.56
2009-07-14132.79133.28131.62132.39
2009-07-13130.86133.83130.83131.71
2009-07-10130.09130.87129.30130.68
2009-07-09130.25130.40128.71129.29
2009-07-08132.05132.41131.46131.50
2009-07-07131.56133.23131.56133.06
2009-07-06130.26131.25130.17130.79
2009-07-03131.33131.40129.36131.10
2009-07-02134.38134.40132.15132.55
2009-07-01135.54136.26134.09134.26
2009-06-30136.58136.81135.51136.32
2009-06-29135.52136.73134.95135.37
2009-06-26134.73135.52133.43135.34
2009-06-25133.81135.08133.62134.13
2009-06-24134.52134.98133.66133.67
2009-06-23134.66135.86133.81134.11
2009-06-22134.39137.46134.01136.31
2009-06-19134.09135.12133.28133.68
2009-06-18132.94134.86132.65134.27
2009-06-17131.33134.01131.33133.29
2009-06-16132.91133.28131.25131.40
2009-06-15132.23134.78132.14134.26
2009-06-12130.66132.13130.39131.55
2009-06-11130.07130.31129.69129.92
2009-06-10129.15130.75129.06130.47
2009-06-09127.60128.54127.11128.47
2009-06-08127.33128.06127.21127.44
2009-06-05127.10127.31126.03126.21
2009-06-04126.94126.94126.22126.22
2009-06-03128.21128.40127.38127.38
2009-06-02128.05128.13126.99127.81
2009-06-01126.06127.34125.89126.97
2009-05-29125.73126.18125.31126.14
2009-05-28127.38127.49125.56125.56
2009-05-27128.02128.77127.59128.30
2009-05-26127.63128.04126.12127.18
2009-05-25126.11127.93126.11127.43
2009-05-22124.28125.84124.28125.37
2009-05-21124.28124.81123.38124.67
2009-05-20125.10126.18124.35124.66
2009-05-19122.25124.39122.18124.21
2009-05-18121.92121.97120.50120.70
2009-05-15122.67123.00122.00122.47
2009-05-14122.43123.25122.02122.64
2009-05-13122.26124.08122.26123.97
2009-05-12121.87122.60121.37121.37
2009-05-11121.23122.37121.14122.24
2009-05-08118.09120.13118.06120.13
2009-05-07117.34118.22117.11117.98
2009-05-01117.74117.81115.26115.69
2009-04-30117.13118.71117.10117.84
2009-04-28116.87117.74116.28116.28
2009-04-27119.10119.33116.04116.96
2009-04-24119.51119.51117.79118.19
2009-04-23117.93119.55116.57119.16
2009-04-22117.97118.60117.32117.41
2009-04-21117.10117.72115.89117.21
2009-04-20120.45120.74118.01118.16
2009-04-17123.07123.25119.74120.15
2009-04-16122.33124.60121.95122.29
2009-04-15121.32122.12120.36121.95
2009-04-14122.19122.29121.12121.65
2009-04-13123.56123.60122.00122.28
2009-04-10124.47124.49122.35123.71
2009-04-09121.72123.27121.49123.19
2009-04-08121.67121.79119.93120.98
2009-04-07123.00123.21121.92122.53
2009-04-06124.20124.23122.24122.96
2009-04-03124.92124.92122.15122.74
2009-04-02123.18124.61123.01124.18
2009-04-01120.16121.97118.20121.78
2009-03-31121.02122.24119.21119.48
2009-03-30124.71125.56121.03121.09
2009-03-27125.13125.67124.44124.48
2009-03-26122.71124.09121.46123.80
2009-03-25120.73123.48120.60123.48
2009-03-24119.78120.86117.85120.29
2009-03-23116.84118.70116.77118.57
2009-03-19116.15117.13115.91116.30
2009-03-18115.14115.94113.81115.21
2009-03-17114.12115.66113.54115.26
2009-03-16112.82113.66112.33113.00
2009-03-13110.96112.06110.90111.84
2009-03-12111.26111.82109.79110.26
2009-03-11110.97113.32110.95111.97
2009-03-10110.78111.35109.37109.49
2009-03-09112.08113.03110.70111.20
2009-03-06111.82112.75110.25111.21
2009-03-05111.79113.90111.17113.29
2009-03-04109.56111.72109.20111.29
2009-03-03110.87111.56109.60110.62
2009-03-02113.85113.86111.45112.32
2009-02-27113.72115.68112.76115.32
2009-02-26113.70116.18113.39113.89
2009-02-25114.64115.00112.20113.51
2009-02-24112.43113.37111.96113.37
2009-02-23111.81113.94111.37113.57
2009-02-20113.78113.91112.64113.03
2009-02-19114.31114.48113.34113.65
2009-02-18114.58114.60113.27113.78
2009-02-17117.18117.25115.65115.72
2009-02-16117.88118.26117.00117.78
2009-02-13117.48118.40116.64117.35
2009-02-12116.27118.48115.64116.32
2009-02-10119.81120.88117.10117.62
2009-02-09121.73122.28118.86118.86
2009-02-06121.05121.99120.49120.83
2009-02-05121.23121.23119.56120.50
2009-02-04123.22123.22121.79122.09
2009-02-03126.06126.06123.43123.82
2009-02-02126.44127.28125.19126.56
2009-01-30128.34128.34125.88127.65
2009-01-29127.57129.37127.55129.37
2009-01-28128.32128.63125.95126.56
2009-01-27124.58128.62124.56127.78
2009-01-26123.23124.68122.24123.61
2009-01-23124.20124.30122.97123.16
2009-01-22123.72124.88122.32124.88
2009-01-21122.47124.78122.24123.49
2009-01-20125.60125.73123.19123.95
2009-01-19129.71129.74125.68125.86
2009-01-16127.09128.72126.80128.26
2009-01-15128.00128.00125.71125.95
2009-01-14130.97130.97129.33129.65
2009-01-13132.86132.91130.52130.93
2009-01-09134.47135.60134.08134.11
2009-01-08134.04136.21133.48133.63
2009-01-07139.05139.05133.82133.98
2009-01-06141.02141.02138.95139.12
2009-01-05142.62142.79139.98139.98

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