TOPIX-17 食品 日足 時系列データ (2012年)

TOPIX-17 食品
 
 
始値 
高値 
安値 
終値 
2012-12-28156.53156.65155.53155.99
2012-12-27155.97156.74155.52156.14
2012-12-26155.53155.69154.22155.68
2012-12-25156.28156.63155.50155.83
2012-12-21156.82157.08155.00155.02
2012-12-20155.79156.69155.50155.85
2012-12-19154.32155.68153.67155.68
2012-12-18152.63153.98152.63153.79
2012-12-17155.59155.59153.22153.36
2012-12-14154.25155.13153.85153.88
2012-12-13155.31155.43153.38153.99
2012-12-12155.73155.77154.60154.78
2012-12-11155.31155.72155.12155.20
2012-12-10156.42156.42155.14155.50
2012-12-07156.62157.00156.13156.21
2012-12-06155.83156.29155.48156.19
2012-12-05153.86155.73153.61154.95
2012-12-04154.39155.59153.61154.71
2012-12-03154.67154.82153.66153.80
2012-11-30155.19155.81154.28155.23
2012-11-29153.16154.77153.05154.43
2012-11-28153.34154.41152.75152.75
2012-11-27153.35154.53153.22153.33
2012-11-26152.35153.37151.54152.46
2012-11-22152.78152.78151.08151.36
2012-11-21150.86151.46150.10151.46
2012-11-20150.78150.78149.73150.29
2012-11-19148.35151.33148.35150.72
2012-11-16145.06146.48144.12146.48
2012-11-15146.60146.60144.96145.20
2012-11-14145.55146.87145.20146.57
2012-11-13146.94147.12145.42145.94
2012-11-12147.21147.35146.71146.72
2012-11-09148.04149.13147.44148.23
2012-11-08150.03150.10148.13148.74
2012-11-07152.95152.95150.11150.80
2012-11-06152.09152.97151.51152.59
2012-11-05150.53152.29150.51151.40
2012-11-02150.60151.75150.42150.69
2012-11-01150.16150.89149.69149.91
2012-10-31149.61150.17148.61148.77
2012-10-30152.97153.31150.42150.42
2012-10-29152.39152.82151.93152.51
2012-10-26152.94153.70152.25152.25
2012-10-25152.15152.76151.93152.76
2012-10-24151.72152.68151.61152.00
2012-10-23152.36152.77151.93152.06
2012-10-22151.23152.39150.62151.89
2012-10-19152.40152.92151.91152.35
2012-10-18153.34154.11152.75154.04
2012-10-17151.69153.48151.32152.67
2012-10-16151.59151.72150.22151.53
2012-10-15150.83151.79150.54151.70
2012-10-12149.75151.47149.32150.96
2012-10-11147.79148.57147.07147.85
2012-10-10148.85149.01147.11147.52
2012-10-09150.86151.52150.31150.31
2012-10-05151.13152.42151.06151.77
2012-10-04151.40151.66150.33150.65
2012-10-03151.07151.24150.10150.23
2012-10-02151.68151.68150.90151.11
2012-10-01151.94151.94151.01151.70
2012-09-28153.18153.77152.19153.41
2012-09-27150.97153.53150.97153.20
2012-09-26151.29152.35151.16152.11
2012-09-25151.79153.18151.62153.18
2012-09-24150.76152.09150.76152.08
2012-09-21149.45151.76149.45151.13
2012-09-20148.86150.14148.56148.63
2012-09-19148.97150.03148.69148.89
2012-09-18148.49148.73147.27147.80
2012-09-14147.83147.88146.42147.00
2012-09-13147.92148.09146.47146.90
2012-09-12147.04148.41146.91148.41
2012-09-11145.57146.50145.14146.10
2012-09-10147.08147.29145.35145.58
2012-09-07148.73148.81146.37147.44
2012-09-06147.47148.54147.32148.54
2012-09-05147.31148.48147.17147.57
2012-09-04149.60149.86147.47147.92
2012-09-03151.32151.43149.96150.00
2012-08-31151.35152.12150.36150.36
2012-08-30152.40152.76152.04152.64
2012-08-29151.40151.67150.99151.66
2012-08-28150.97151.41150.05150.30
2012-08-27149.99150.96149.65149.70
2012-08-24149.74149.98149.37149.54
2012-08-23150.45150.93149.84150.85
2012-08-22150.53151.59149.87150.85
2012-08-21151.50152.67151.01151.21
2012-08-20151.43152.44151.13151.78
2012-08-17153.28153.38151.47151.98
2012-08-16151.83153.73151.83153.73
2012-08-15152.20152.38150.24150.47
2012-08-14150.52152.85150.52152.74
2012-08-13149.30150.09149.12150.01
2012-08-10149.61150.21149.46149.58
2012-08-09149.85150.96149.17150.96
2012-08-08149.12150.15148.88149.73
2012-08-07148.23148.92148.17148.72
2012-08-06146.47147.66146.30147.49
2012-08-03145.14145.69144.76145.38
2012-08-02147.07147.49146.22146.60
2012-08-01146.55148.04145.92147.75
2012-07-31146.63148.14146.63147.39
2012-07-30145.25147.25145.25147.03
2012-07-27145.47146.12145.27145.81
2012-07-26145.88145.98144.55145.92
2012-07-25145.03146.42144.69145.73
2012-07-24145.77146.13144.39145.39
2012-07-23146.27146.94145.49145.49
2012-07-20147.88147.90146.53146.60
2012-07-19148.36149.38148.05148.32
2012-07-18148.18149.04147.29147.62
2012-07-17147.00148.26146.41148.02
2012-07-13146.47147.20146.37146.55
2012-07-12146.65146.77145.43145.83
2012-07-11145.18146.59144.99146.59
2012-07-10146.74147.19146.05146.05
2012-07-09145.66146.24145.43145.99
2012-07-06146.70147.80145.77146.04
2012-07-05147.26147.72146.22146.64
2012-07-04148.67148.67147.27147.60
2012-07-03147.52148.79147.52148.75
2012-07-02148.03148.03146.00146.36
2012-06-29145.02147.52144.63147.01
2012-06-28144.61146.25144.61146.25
2012-06-27141.56143.34141.56143.34
2012-06-26141.73142.15140.92141.50
2012-06-25142.61142.62141.03141.24
2012-06-22142.48143.18142.11142.40
2012-06-21143.55144.22143.47143.80
2012-06-20141.55143.80141.21143.80
2012-06-19141.25141.72140.29140.69
2012-06-18141.87142.01140.99141.51
2012-06-15140.53141.13140.26140.56
2012-06-14141.24141.39140.61141.01
2012-06-13139.58141.02139.55141.00
2012-06-12138.57139.88138.46139.86
2012-06-11140.21140.36139.48139.72
2012-06-08139.87140.03138.02138.70
2012-06-07138.18139.85137.59139.85
2012-06-06138.18138.49137.03137.75
2012-06-05137.86138.56137.06138.08
2012-06-04135.97137.81135.51137.81
2012-06-01137.05137.55136.62137.38
2012-05-31137.22138.31136.58138.24
2012-05-30138.77138.93137.59138.03
2012-05-29140.04140.15138.87139.41
2012-05-28141.14141.49139.98140.18
2012-05-25138.38140.69138.23140.15
2012-05-24137.14137.64136.67137.25
2012-05-23137.90138.52136.64136.80
2012-05-22137.67137.70136.75137.16
2012-05-21136.81137.45136.50137.17
2012-05-18136.69137.34136.28136.56
2012-05-17139.59139.80137.47138.30
2012-05-16140.01140.09138.26139.17
2012-05-15139.57140.22139.14139.47
2012-05-14142.23142.29140.12140.30
2012-05-11143.40143.58141.90141.94
2012-05-10144.32144.34142.54143.36
2012-05-09145.20145.87144.70144.95
2012-05-08146.20146.21145.12145.54
2012-05-07145.45145.61144.97145.37
2012-05-02146.20147.18145.86146.66
2012-05-01146.25146.62144.84145.03
2012-04-27147.69148.38145.58146.16
2012-04-26148.59149.27148.36148.66
2012-04-25147.68147.86147.05147.73
2012-04-24146.70147.69146.44147.56
2012-04-23146.68148.66146.68147.21
2012-04-20147.36147.44146.31146.55
2012-04-19148.79148.79146.85146.97
2012-04-18149.12149.76148.05149.30
2012-04-17147.90148.54147.35148.27
2012-04-16147.14148.20146.73147.54
2012-04-13146.46147.78146.37147.64
2012-04-12146.59147.65145.61145.62
2012-04-11147.09147.31146.06146.28
2012-04-10148.27148.53147.39148.29
2012-04-09147.02148.21146.68147.42
2012-04-06148.02148.61147.30148.11
2012-04-05149.10149.57148.59148.92
2012-04-04150.80151.83149.58149.58
2012-04-03150.65150.81150.02150.12
2012-04-02151.01151.18149.97150.09
2012-03-30151.29151.41150.14150.72
2012-03-29149.31151.11149.31151.11
2012-03-28149.80149.96148.39149.87
2012-03-27149.40151.99149.32151.79
2012-03-26148.28148.62147.94147.94
2012-03-23147.42148.31147.32147.69
2012-03-22147.59148.33147.59148.28
2012-03-21147.45148.07147.03147.70
2012-03-19146.78147.94146.38147.70
2012-03-16147.39147.93146.58146.69
2012-03-15147.37148.27147.21147.73
2012-03-14147.60148.08146.87146.87
2012-03-13146.73147.27145.82145.85
2012-03-12146.97147.36146.20146.43
2012-03-09146.65147.23146.14146.33
2012-03-08143.46145.25143.38145.22
2012-03-07140.86142.42140.86142.34
2012-03-06142.56142.74141.31141.51
2012-03-05142.95143.68142.44142.81
2012-03-02143.14143.54142.89143.20
2012-03-01142.43143.50141.88142.79
2012-02-29142.45143.62141.69141.78
2012-02-28141.72142.56141.21142.48
2012-02-27141.87142.13141.24141.75
2012-02-24141.38142.05141.14141.46
2012-02-23141.77141.93140.63141.13
2012-02-22141.11142.08140.89141.72
2012-02-21140.50141.70140.49141.16
2012-02-20141.20141.29140.69141.01
2012-02-17139.38140.57139.19139.84
2012-02-16138.41139.23137.88138.16
2012-02-15137.76139.31137.65138.52
2012-02-14136.51138.02136.28137.87
2012-02-13136.86137.59136.55137.11
2012-02-10137.43137.55136.43136.76
2012-02-09136.72137.83136.72137.80
2012-02-08135.96137.37135.73136.07
2012-02-07133.82135.35133.82135.09
2012-02-06134.50134.65132.96133.23
2012-02-03133.27134.06133.26133.49
2012-02-02133.35133.89133.24133.80
2012-02-01133.25133.41132.14132.48
2012-01-31133.79134.26132.30132.57
2012-01-30133.23134.47133.05133.69
2012-01-27133.24134.01133.00133.62
2012-01-26133.20133.69132.62132.96
2012-01-25133.16133.97132.99133.59
2012-01-24133.05133.17132.05132.77
2012-01-23132.97133.15132.57132.86
2012-01-20133.74134.49133.32133.41
2012-01-19133.33133.76132.50132.52
2012-01-18135.06135.06133.67133.94
2012-01-17134.57135.48134.54135.15
2012-01-16133.56133.83133.01133.75
2012-01-13135.43135.55133.96134.41
2012-01-12134.50134.81134.32134.37
2012-01-11133.75134.77133.75134.77
2012-01-10132.85133.81132.85133.39
2012-01-06132.25132.37131.39132.04
2012-01-05132.90133.20131.99131.99
2012-01-04132.85133.90132.78133.57

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