TOPIX-17 医薬品 日足 時系列データ (2009年)

TOPIX-17 医薬品
 
 
始値 
高値 
安値 
終値 
2009-12-30107.52107.77106.53106.55
2009-12-29106.64107.19106.13107.17
2009-12-28105.86106.79105.80106.79
2009-12-25106.24106.24105.54105.74
2009-12-24105.50106.39105.47106.24
2009-12-22104.85105.60104.56105.47
2009-12-21104.64104.78104.34104.39
2009-12-18103.80104.72103.61104.36
2009-12-17103.94104.43103.86104.08
2009-12-16103.49104.17103.49104.14
2009-12-15102.87103.34102.67103.09
2009-12-14103.72103.72102.55103.11
2009-12-11103.53103.98103.10103.98
2009-12-10103.62103.97102.58102.98
2009-12-09104.06104.29103.69103.86
2009-12-08103.63104.63103.63104.43
2009-12-07104.18104.64103.85103.95
2009-12-04103.39103.80102.83103.60
2009-12-03102.23103.07102.05103.07
2009-12-02101.58102.11101.32101.52
2009-12-0199.94101.5999.60101.59
2009-11-3097.8099.7697.6399.76
2009-11-2797.4698.1297.0397.23
2009-11-2698.2498.3697.8698.17
2009-11-2598.6199.0398.2098.36
2009-11-2498.9599.2698.1398.22
2009-11-2099.52100.1898.6999.02
2009-11-19100.10100.5499.2099.65
2009-11-1899.30100.3899.2199.95
2009-11-1799.5799.7498.9499.43
2009-11-1699.35100.0499.0199.18
2009-11-1399.8099.8099.1299.35
2009-11-12101.82102.0499.4399.83
2009-11-11102.38102.66102.01102.19
2009-11-10103.00103.50102.19102.29
2009-11-09102.97103.23102.28102.44
2009-11-06103.57103.57102.47102.94
2009-11-05104.49104.61102.70102.93
2009-11-04103.79105.00103.67104.84
2009-11-02103.78104.02103.05103.70
2009-10-30104.35104.77103.56104.66
2009-10-29103.95104.23103.43103.60
2009-10-28103.99105.34103.95104.61
2009-10-27105.56105.66103.62103.79
2009-10-26105.79106.45105.39106.26
2009-10-23106.53106.57105.67105.77
2009-10-22106.61106.61105.74106.29
2009-10-21107.21107.54106.69107.11
2009-10-20107.76107.86107.23107.61
2009-10-19107.14107.56107.01107.36
2009-10-16107.28108.11107.13107.64
2009-10-15106.37107.41106.07107.41
2009-10-14105.38106.79105.38105.61
2009-10-13105.86105.86105.03105.37
2009-10-09105.79105.86104.99105.83
2009-10-08105.50106.19105.35105.62
2009-10-07106.81106.82105.45105.47
2009-10-06107.57107.63106.25106.72
2009-10-05107.52108.29107.31107.42
2009-10-02108.25108.33107.39107.57
2009-10-01109.59109.99109.40109.45
2009-09-30108.79110.19108.62110.19
2009-09-29108.85109.09107.95108.45
2009-09-28108.39109.49108.09108.66
2009-09-25110.51110.51108.97109.45
2009-09-24112.50113.33111.98112.91
2009-09-18111.04112.11110.89112.11
2009-09-17110.80111.19110.65111.19
2009-09-16110.84111.38110.21110.34
2009-09-15110.06110.82109.97110.43
2009-09-14110.35110.51109.59109.82
2009-09-11110.59111.22110.05110.39
2009-09-10109.33110.77109.31110.62
2009-09-09109.42109.42108.45109.07
2009-09-08109.85110.60109.07109.63
2009-09-07109.35109.60109.11109.37
2009-09-04109.79109.90108.67108.79
2009-09-03110.28110.49109.81109.81
2009-09-02111.20111.20110.04110.63
2009-09-01112.03112.71111.83112.36
2009-08-31112.47113.97111.62111.98
2009-08-28111.45112.19111.36112.11
2009-08-27111.52112.13110.75111.14
2009-08-26111.21112.63110.99112.03
2009-08-25110.93111.48110.69110.79
2009-08-24110.38111.51110.26111.20
2009-08-21110.34110.34108.80109.14
2009-08-20109.63110.49109.36110.38
2009-08-19109.20109.83109.00109.25
2009-08-18108.64109.45108.55108.85
2009-08-17109.97109.98108.78108.83
2009-08-14109.64110.16109.11109.78
2009-08-13109.53109.93109.19109.47
2009-08-12109.53110.09108.86109.09
2009-08-11110.45111.32109.97110.35
2009-08-10110.57111.24110.04110.79
2009-08-07109.20109.68108.73109.68
2009-08-06109.49109.59108.73109.27
2009-08-05108.64109.76108.53109.28
2009-08-04107.16108.59107.16108.21
2009-08-03107.15107.15106.46106.73
2009-07-31106.06107.01105.96106.83
2009-07-30106.24106.29105.26105.68
2009-07-29106.15106.56105.86106.17
2009-07-28106.70106.74106.11106.31
2009-07-27106.24107.13106.16106.57
2009-07-24105.82105.82104.73105.51
2009-07-23104.54105.14104.18104.97
2009-07-22104.28104.73103.99104.46
2009-07-21103.70104.09103.18104.09
2009-07-17102.08102.92101.78102.75
2009-07-16102.03102.18101.58101.78
2009-07-15101.94102.48101.25101.26
2009-07-14103.87103.88101.47101.91
2009-07-13104.00105.17103.33103.46
2009-07-10104.01104.25103.32104.06
2009-07-09104.86104.98103.54103.83
2009-07-08105.84106.34105.28105.31
2009-07-07104.95105.81104.85105.70
2009-07-06103.35104.67103.00104.44
2009-07-03104.31104.46103.34103.58
2009-07-02105.95105.96104.99104.99
2009-07-01105.12106.55104.87105.66
2009-06-30104.83105.58104.67105.58
2009-06-29104.94105.37103.88104.27
2009-06-26104.69105.47103.92105.34
2009-06-25104.48104.98103.48104.52
2009-06-24103.74104.75103.60104.21
2009-06-23104.40104.56103.14103.40
2009-06-22104.83105.70104.78104.79
2009-06-19103.85104.39103.42104.39
2009-06-18103.55103.82103.02103.29
2009-06-17103.68104.29103.06103.32
2009-06-16103.94104.28103.12103.13
2009-06-15103.97104.82103.43104.55
2009-06-12103.45104.01103.03103.83
2009-06-11103.28103.43102.60102.81
2009-06-10102.56103.69102.32103.56
2009-06-09101.56102.36100.95102.36
2009-06-08101.96102.53101.78102.16
2009-06-05102.56102.66101.15101.67
2009-06-04103.52103.57102.14102.14
2009-06-03104.56105.40103.46103.46
2009-06-02105.71105.79104.60104.76
2009-06-01103.76105.28103.56105.10
2009-05-29103.84104.19102.87103.26
2009-05-28103.84104.64103.68103.68
2009-05-27104.56105.27104.33104.62
2009-05-26104.55105.06103.67103.78
2009-05-25103.05104.83103.05104.26
2009-05-22102.82103.06102.35102.68
2009-05-21104.14104.27102.88103.80
2009-05-20103.96104.56103.77104.44
2009-05-19103.01103.77102.54102.85
2009-05-18102.04102.61101.48101.90
2009-05-15102.51102.88101.43102.14
2009-05-14101.62103.05101.49102.28
2009-05-13101.05103.14101.05102.66
2009-05-12101.86102.25100.31100.47
2009-05-11100.59102.6999.43102.69
2009-05-0898.0899.9797.8499.97
2009-05-0797.4498.7397.1198.21
2009-05-0196.9497.1695.8496.41
2009-04-3096.0097.8695.9896.66
2009-04-2896.1097.2494.5894.58
2009-04-2795.8297.0995.5695.91
2009-04-2496.2996.2994.4994.54
2009-04-2395.3196.3494.8596.20
2009-04-2296.1296.1995.1095.19
2009-04-2196.8996.9595.9295.95
2009-04-2098.4198.8897.5497.97
2009-04-1799.90100.0997.6297.62
2009-04-1699.86101.0499.3299.69
2009-04-1597.8299.6997.8298.99
2009-04-1497.1997.3896.2197.12
2009-04-1397.9498.3796.9897.16
2009-04-1099.2099.2097.3997.81
2009-04-0998.7898.7897.5598.03
2009-04-0898.6099.6197.4998.32
2009-04-0797.9099.7497.8599.04
2009-04-0698.5899.1096.8397.46
2009-04-0399.2599.2697.0997.64
2009-04-0297.9199.1296.8799.12
2009-04-0196.4497.6295.3496.93
2009-03-3196.4697.7495.3595.40
2009-03-3099.69100.2197.2497.27
2009-03-27100.45100.6499.3499.44
2009-03-2699.55100.3597.83100.26
2009-03-25100.06101.4799.65101.47
2009-03-2497.5099.9197.3999.35
2009-03-2394.4496.2794.4496.12
2009-03-1994.4795.0793.6494.17
2009-03-1894.3694.4892.7793.75
2009-03-1793.0894.4592.3493.95
2009-03-1694.3395.0592.6792.89
2009-03-1392.6093.9892.3993.56
2009-03-1292.7693.3791.3991.74
2009-03-1192.4094.1892.3593.27
2009-03-1093.1493.6390.6391.06
2009-03-0998.0098.1693.9694.43
2009-03-0699.0699.7297.7098.84
2009-03-0599.20100.9298.44100.14
2009-03-0497.8799.3497.2998.73
2009-03-0397.9699.2597.3498.26
2009-03-02100.59100.5998.3699.33
2009-02-27100.25101.9598.09101.95
2009-02-26101.65102.88100.52100.89
2009-02-25102.66103.18100.47101.83
2009-02-24102.23102.45100.93101.37
2009-02-23101.72103.83101.38103.33
2009-02-20103.16104.09102.32102.85
2009-02-19104.22104.56103.16103.24
2009-02-18105.11105.23103.32103.32
2009-02-17105.98106.79105.72106.46
2009-02-16105.74106.92105.10106.52
2009-02-13104.43106.73104.43105.50
2009-02-12105.28105.28103.39103.39
2009-02-10107.63108.21105.76106.21
2009-02-09108.97109.40106.87106.87
2009-02-06106.82108.82106.77107.95
2009-02-05107.48107.48104.87105.87
2009-02-04107.96108.45107.01108.34
2009-02-03109.98110.00107.11107.43
2009-02-02110.81111.11109.08110.19
2009-01-30110.53111.23109.16111.23
2009-01-29110.72111.42109.13111.42
2009-01-28110.71111.71109.73110.08
2009-01-27108.85111.54108.69110.82
2009-01-26106.54109.18106.52108.01
2009-01-23108.88108.96106.76106.99
2009-01-22107.19109.68106.93109.46
2009-01-21104.32107.54104.23106.06
2009-01-20106.19106.25104.44105.51
2009-01-19108.04108.12106.02106.62
2009-01-16107.83108.30107.16107.57
2009-01-15108.13108.14106.56106.79
2009-01-14110.80111.12109.58109.58
2009-01-13110.95111.61108.96109.95
2009-01-09111.29113.05110.82111.95
2009-01-08112.11113.32110.84110.84
2009-01-07115.73115.73112.76112.99
2009-01-06118.12118.12115.25115.46
2009-01-05120.00120.59117.11117.49

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