TOPIX-17 建設・資材 日足 時系列データ (2009年)

TOPIX-17 建設・資材
 
 
始値 
高値 
安値 
終値 
2009-12-30116.02116.05114.23114.23
2009-12-29115.48116.50115.25115.64
2009-12-28114.36115.74114.31115.29
2009-12-25114.76114.76113.94114.10
2009-12-24113.47114.91113.40114.64
2009-12-22111.94113.24111.85113.03
2009-12-21111.45111.63111.12111.14
2009-12-18110.66111.19110.01111.06
2009-12-17111.85112.43111.17111.17
2009-12-16111.52112.40111.06111.52
2009-12-15110.86111.19110.26110.38
2009-12-14110.77111.33109.59111.19
2009-12-11109.01110.78108.76110.78
2009-12-10108.99110.47107.96108.13
2009-12-09109.72109.74108.93108.95
2009-12-08110.30110.99110.30110.63
2009-12-07110.78111.54110.24110.85
2009-12-04109.58109.58108.33109.30
2009-12-03106.80109.60106.78109.60
2009-12-02105.80106.45104.91105.69
2009-12-01102.90106.01102.15106.01
2009-11-30100.62103.46100.62103.46
2009-11-27101.45101.6399.3299.64
2009-11-26102.82103.46102.18102.90
2009-11-25103.67104.14102.92103.81
2009-11-24105.60105.64103.54103.75
2009-11-20103.85105.17103.85105.17
2009-11-19105.96106.00103.88104.65
2009-11-18106.58107.17105.33105.74
2009-11-17108.31108.47106.78107.02
2009-11-16108.80108.90107.55108.01
2009-11-13109.56109.98108.53109.00
2009-11-12111.08111.31109.49109.52
2009-11-11111.37111.87110.70110.78
2009-11-10111.36112.02110.86111.05
2009-11-09110.38110.96109.67110.48
2009-11-06110.55110.86110.06110.26
2009-11-05110.31110.69109.18109.82
2009-11-04109.98110.70109.40110.59
2009-11-02111.25111.28110.13110.76
2009-10-30111.93112.85111.73112.42
2009-10-29110.79111.00109.61110.74
2009-10-28113.60114.02111.95112.34
2009-10-27114.57114.76113.25113.56
2009-10-26114.47115.62114.25115.36
2009-10-23115.31115.91114.66114.78
2009-10-22114.03114.58113.10114.58
2009-10-21114.29114.74113.99114.50
2009-10-20114.00115.10114.00114.68
2009-10-19112.34113.15111.60113.12
2009-10-16114.39114.39112.70113.27
2009-10-15113.97114.75113.44113.94
2009-10-14113.29113.33111.88112.94
2009-10-13113.22113.48112.30113.18
2009-10-09111.84112.52111.26112.52
2009-10-08111.14111.53109.89111.28
2009-10-07108.59111.26108.41111.03
2009-10-06109.38109.62107.81108.55
2009-10-05109.92109.92108.29108.87
2009-10-02111.76111.81109.77110.53
2009-10-01114.42114.42112.90113.34
2009-09-30114.38115.40114.34115.40
2009-09-29114.60114.86114.00114.72
2009-09-28115.81115.82113.36113.93
2009-09-25118.56118.61116.50117.11
2009-09-24118.35119.81117.96119.58
2009-09-18118.93118.93116.73117.95
2009-09-17119.78120.10118.49119.40
2009-09-16118.98120.41118.22118.70
2009-09-15119.60119.84118.40118.50
2009-09-14121.06121.08118.64119.14
2009-09-11123.05123.05121.30121.85
2009-09-10121.15122.70121.15122.70
2009-09-09120.59121.08119.66120.25
2009-09-08120.85120.94119.64120.84
2009-09-07120.44120.55119.69120.39
2009-09-04121.53121.53119.25119.43
2009-09-03122.00122.56121.29121.58
2009-09-02124.04124.04122.05122.83
2009-09-01124.73126.13124.24125.68
2009-08-31125.93127.52124.06125.01
2009-08-28125.89125.91124.42125.29
2009-08-27126.04126.11124.10125.36
2009-08-26125.92127.13125.60126.70
2009-08-25125.74126.03125.01125.27
2009-08-24124.69126.38124.69126.08
2009-08-21124.66124.66121.77123.00
2009-08-20122.80125.24122.15124.98
2009-08-19123.76124.06122.11122.34
2009-08-18122.73124.28122.70123.93
2009-08-17126.61126.67123.88123.95
2009-08-14127.09127.62126.91127.23
2009-08-13126.45127.27126.25126.92
2009-08-12126.03126.54125.20125.47
2009-08-11123.99126.85123.92126.81
2009-08-10123.47123.98122.86123.55
2009-08-07122.07122.37120.65122.22
2009-08-06121.11122.56121.05122.36
2009-08-05122.72122.72120.82120.95
2009-08-04123.43123.76122.03122.46
2009-08-03122.42122.45121.63122.11
2009-07-31121.13122.47121.13122.37
2009-07-30120.48120.48119.32119.88
2009-07-29120.00120.96119.88120.50
2009-07-28121.21121.22119.90120.71
2009-07-27121.24122.49120.87121.03
2009-07-24120.61120.95119.36120.22
2009-07-23118.49120.45118.49119.22
2009-07-22118.67119.62118.02119.08
2009-07-21116.46118.42116.46118.36
2009-07-17114.03115.09114.03114.94
2009-07-16113.89115.09112.74112.89
2009-07-15113.42114.02111.81112.10
2009-07-14111.42113.19111.38112.70
2009-07-13114.29114.67109.79109.82
2009-07-10115.58116.26114.71115.07
2009-07-09115.60116.50114.67114.90
2009-07-08118.41118.41115.90116.49
2009-07-07120.70121.39119.38119.78
2009-07-06121.81121.96120.11120.44
2009-07-03121.88122.66121.05122.51
2009-07-02125.19125.25123.19123.38
2009-07-01123.67125.95123.59124.35
2009-06-30123.66124.86123.60124.59
2009-06-29123.53124.46121.79122.30
2009-06-26122.83123.63122.10123.37
2009-06-25119.04122.66118.95121.86
2009-06-24119.19119.27117.95118.45
2009-06-23119.77119.79118.06118.53
2009-06-22120.26122.18119.83121.42
2009-06-19121.28122.08119.25120.03
2009-06-18121.82121.85119.91120.71
2009-06-17119.34122.24119.34122.04
2009-06-16122.85123.11119.67119.72
2009-06-15123.44124.48123.41124.23
2009-06-12121.24123.75121.19123.18
2009-06-11119.90121.00119.89120.63
2009-06-10117.85119.50117.66119.49
2009-06-09118.57118.71117.34117.54
2009-06-08118.53119.51118.43118.82
2009-06-05118.40118.69117.10117.56
2009-06-04117.41118.48117.28117.54
2009-06-03117.43118.42117.28117.87
2009-06-02118.36118.67117.22117.25
2009-06-01115.46117.25115.05117.01
2009-05-29115.37115.51114.60115.32
2009-05-28114.20115.50114.14115.13
2009-05-27115.23115.88114.89115.09
2009-05-26114.14114.24112.65113.91
2009-05-25112.76114.04112.68113.47
2009-05-22111.53112.45111.07112.09
2009-05-21112.27112.79111.53112.73
2009-05-20112.79113.46112.11112.77
2009-05-19110.45112.37110.41112.01
2009-05-18111.53111.53108.88108.99
2009-05-15110.12112.44110.11112.37
2009-05-14110.08110.17108.94109.26
2009-05-13111.69112.17110.81111.48
2009-05-12111.36112.49111.35111.58
2009-05-11112.56113.14111.52111.81
2009-05-08111.02112.21110.87112.17
2009-05-07108.29111.40108.28111.30
2009-05-01106.50107.38105.55106.67
2009-04-30104.42107.20104.39106.25
2009-04-28106.39107.18102.98102.98
2009-04-27107.91108.41105.90106.66
2009-04-24107.42108.14106.31106.72
2009-04-23105.96107.91104.68107.54
2009-04-22106.39106.86104.72105.44
2009-04-21106.52106.52104.14105.94
2009-04-20107.59108.10106.85108.07
2009-04-17106.68107.80106.60107.52
2009-04-16106.63108.57105.20105.65
2009-04-15106.42106.64104.46105.46
2009-04-14108.23108.47105.74107.07
2009-04-13107.21108.84106.40107.88
2009-04-10108.06108.32105.33107.08
2009-04-09103.78106.76103.77106.75
2009-04-08104.92105.06102.31102.81
2009-04-07105.94106.89105.22105.93
2009-04-06105.96107.10104.91105.32
2009-04-03105.71106.16104.13104.80
2009-04-02101.91104.61101.46104.43
2009-04-0198.15100.9597.56100.71
2009-03-3198.81100.7297.2397.65
2009-03-30103.55104.1399.0299.03
2009-03-27104.32105.85103.37103.37
2009-03-26101.32103.41100.71103.35
2009-03-25102.53102.53101.02102.05
2009-03-24100.22102.64100.22102.33
2009-03-2395.4298.7095.2798.70
2009-03-1995.6996.0694.4895.19
2009-03-1895.2696.0894.0194.92
2009-03-1793.0294.8392.8394.51
2009-03-1691.3393.2791.3392.34
2009-03-1388.5090.6088.5090.45
2009-03-1288.8288.9187.4287.66
2009-03-1188.6990.2988.6889.28
2009-03-1086.8587.6886.6087.26
2009-03-0988.1988.7286.4987.13
2009-03-0689.6089.6088.0988.21
2009-03-0589.3691.7489.3390.80
2009-03-0485.6888.9985.2788.61
2009-03-0385.7687.2384.9386.47
2009-03-0287.2987.3786.3386.96
2009-02-2788.0788.7987.2688.44
2009-02-2687.9189.6387.3987.93
2009-02-2588.1388.9186.5987.89
2009-02-2486.8786.8785.5686.82
2009-02-2388.5688.6186.7188.15
2009-02-2092.0892.0889.5389.90
2009-02-1992.9393.5491.5592.08
2009-02-1890.4792.6190.3892.51
2009-02-1791.3092.2690.9191.03
2009-02-1692.1392.3991.4192.13
2009-02-1391.8092.8691.5792.11
2009-02-1292.4392.4690.5991.05
2009-02-1093.7294.9392.9893.51
2009-02-0997.4297.5492.6092.60
2009-02-0697.5198.5896.5997.09
2009-02-0597.2798.5296.3196.53
2009-02-0494.9797.8394.7797.62
2009-02-0395.1697.7594.4194.47
2009-02-0296.2096.4594.5995.07
2009-01-3097.4197.4196.1497.29
2009-01-2998.7599.7697.3998.54
2009-01-2897.0898.3795.4397.73
2009-01-2793.5497.5193.5496.95
2009-01-2694.2294.3292.5692.62
2009-01-2396.8396.8594.6294.68
2009-01-2297.1997.8495.2497.84
2009-01-2196.8497.3896.1096.20
2009-01-2099.7799.8497.5998.10
2009-01-19101.27101.9499.98100.21
2009-01-1697.64100.5997.51100.16
2009-01-1597.3297.3295.4696.44
2009-01-1498.2699.5597.5898.83
2009-01-13101.79101.8097.6797.67
2009-01-09104.36105.24102.73103.26
2009-01-08107.06107.13103.92103.99
2009-01-07107.95109.73107.84108.28
2009-01-06106.65108.02106.43107.53
2009-01-05106.30107.21105.72105.88

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