TOPIX-17 医薬品 日足 時系列データ (2012年)

TOPIX-17 医薬品
 
 
始値 
高値 
安値 
終値 
2012-12-28106.76106.76106.16106.16
2012-12-27107.03107.42106.65106.65
2012-12-26107.14107.20106.39107.05
2012-12-25107.57107.59106.61106.88
2012-12-21107.58107.80106.74106.74
2012-12-20107.51108.00107.16107.19
2012-12-19106.99107.39106.54107.39
2012-12-18106.24106.88106.24106.56
2012-12-17106.25106.64105.61106.14
2012-12-14105.69106.54105.28105.37
2012-12-13106.95106.95105.68105.80
2012-12-12107.76107.77106.29106.54
2012-12-11107.22107.34106.94107.20
2012-12-10107.48107.48106.89107.29
2012-12-07106.96107.15106.69106.81
2012-12-06107.02107.20106.75106.86
2012-12-05106.09106.74106.08106.65
2012-12-04105.93106.56105.91106.41
2012-12-03106.64106.64105.89106.06
2012-11-30105.74106.47105.60106.33
2012-11-29105.46105.74105.14105.64
2012-11-28105.45106.19105.37105.37
2012-11-27105.08105.81105.05105.53
2012-11-26105.19105.27104.19104.41
2012-11-22105.47105.48104.44104.80
2012-11-21104.77105.11104.52104.96
2012-11-20105.09105.09104.42104.46
2012-11-19103.60104.57103.58104.53
2012-11-16102.78103.24102.53103.24
2012-11-15103.21103.53102.49102.86
2012-11-14102.50103.54102.36103.18
2012-11-13102.75102.91102.15102.51
2012-11-12103.54103.66103.08103.08
2012-11-09103.99104.65103.78104.25
2012-11-08104.67105.13104.26104.52
2012-11-07105.86105.97104.83105.26
2012-11-06105.45106.04105.22105.68
2012-11-05105.50105.99105.40105.77
2012-11-02106.39106.43105.97106.03
2012-11-01104.86106.42104.64106.02
2012-10-31104.23104.98103.87104.80
2012-10-30104.36105.14104.26104.26
2012-10-29104.53104.80104.21104.30
2012-10-26104.76105.28104.50104.50
2012-10-25103.42105.07103.35105.03
2012-10-24102.95104.17102.94103.41
2012-10-23104.00104.24103.77103.90
2012-10-22103.32104.47103.32104.22
2012-10-19103.72104.10103.53104.09
2012-10-18103.74104.36103.20104.35
2012-10-17102.29103.59102.08102.95
2012-10-16101.70102.09101.39101.83
2012-10-15101.26101.73101.15101.40
2012-10-12101.31102.02101.28101.51
2012-10-11100.32101.48100.29100.82
2012-10-10102.01102.10100.83100.83
2012-10-09102.02103.71102.01102.67
2012-10-05102.80103.01102.06102.25
2012-10-04101.65102.82101.62102.36
2012-10-03102.83102.85101.32101.52
2012-10-02103.60103.69102.94103.11
2012-10-01103.45103.78102.64103.66
2012-09-28105.42105.42103.37104.21
2012-09-27103.64105.56103.64105.48
2012-09-26103.50105.11103.50103.84
2012-09-25105.56106.15105.54106.15
2012-09-24105.24105.80105.24105.67
2012-09-21104.61105.57104.55105.25
2012-09-20104.08104.81103.96104.07
2012-09-19104.42104.95104.10104.40
2012-09-18104.10104.66103.94104.09
2012-09-14104.85104.93103.63103.78
2012-09-13104.29104.40103.82104.35
2012-09-12103.06104.39102.94104.39
2012-09-11102.72103.10102.30102.90
2012-09-10103.07103.12102.33102.90
2012-09-07103.45103.67102.78103.16
2012-09-06103.49103.62102.14102.52
2012-09-05102.36103.64102.34103.23
2012-09-04102.95102.97102.12102.29
2012-09-03103.36103.71102.82102.83
2012-08-31103.09104.17103.09103.29
2012-08-30104.54104.54103.58103.70
2012-08-29105.35105.43104.35104.82
2012-08-28106.02106.06104.98105.21
2012-08-27105.89106.19105.59105.59
2012-08-24105.82105.83105.42105.66
2012-08-23105.33106.14105.25106.04
2012-08-22105.32105.68104.99105.64
2012-08-21104.97105.31104.86105.08
2012-08-20104.41105.09104.40104.55
2012-08-17104.61104.69104.22104.33
2012-08-16104.83104.94104.46104.83
2012-08-15104.94105.04104.48105.00
2012-08-14103.66104.75103.38104.72
2012-08-13103.17103.70103.17103.52
2012-08-10103.49103.80102.99103.05
2012-08-09103.35103.89102.51103.89
2012-08-08103.46104.19103.13103.55
2012-08-07102.24103.24102.10103.18
2012-08-06101.88102.62101.57102.44
2012-08-03101.36101.53100.66101.03
2012-08-02102.64103.15102.05102.15
2012-08-01101.85102.70101.62102.55
2012-07-31101.60101.89100.90101.53
2012-07-30100.70102.21100.49102.21
2012-07-27101.23101.23100.04100.38
2012-07-26101.29101.32100.24101.27
2012-07-25100.83102.07100.54101.27
2012-07-24100.88101.42100.72100.80
2012-07-23100.80102.29100.80101.00
2012-07-20103.19103.23101.52101.52
2012-07-19103.96104.39103.86103.92
2012-07-18103.18104.44103.09104.07
2012-07-17101.97103.47101.93103.26
2012-07-13101.53102.00101.49101.55
2012-07-12101.51102.18101.15101.66
2012-07-11101.60101.64100.81101.33
2012-07-10102.27102.51101.98102.00
2012-07-09100.00102.20100.00101.85
2012-07-06101.47101.79100.22100.76
2012-07-05102.31102.45101.33101.57
2012-07-04102.28102.67102.16102.58
2012-07-03100.71102.28100.71102.21
2012-07-02101.13101.13100.12100.69
2012-06-2999.05101.0099.03100.76
2012-06-2898.1099.3098.1099.28
2012-06-2796.9197.5396.5697.53
2012-06-2696.3997.2696.3996.65
2012-06-2597.2797.4296.6496.84
2012-06-2296.2997.1496.1996.84
2012-06-2195.5996.6995.5696.59
2012-06-2094.4395.5994.3995.38
2012-06-1993.7994.3793.6893.86
2012-06-1894.1294.1793.3693.51
2012-06-1593.4093.9093.3193.37
2012-06-1493.1993.3992.8593.21
2012-06-1392.5593.1592.3692.99
2012-06-1292.7192.8992.0392.58
2012-06-1193.9394.0293.3193.43
2012-06-0893.6693.6692.7193.25
2012-06-0793.2093.9592.5693.93
2012-06-0692.9393.3392.2592.65
2012-06-0593.0893.2892.1493.11
2012-06-0491.6593.2391.6093.23
2012-06-0191.6493.1491.6292.96
2012-05-3191.3192.4791.3192.21
2012-05-3091.8492.2191.3992.00
2012-05-2992.4392.4491.4892.09
2012-05-2892.9293.2192.5292.70
2012-05-2592.2093.2192.0793.04
2012-05-2491.5192.2391.1991.25
2012-05-2392.6192.6591.6191.73
2012-05-2292.5992.8292.3392.52
2012-05-2192.2192.9692.1092.44
2012-05-1892.3793.2192.0792.12
2012-05-1794.4194.7093.0293.18
2012-05-1693.8695.1493.8395.14
2012-05-1593.0694.2592.9794.06
2012-05-1494.4694.4692.9893.48
2012-05-1196.1396.2195.0095.03
2012-05-1095.8096.4995.8095.96
2012-05-0996.1496.3295.4395.97
2012-05-0896.9196.9996.3596.49
2012-05-0795.8996.7095.6096.64
2012-05-0297.3997.9297.2197.65
2012-05-0197.1997.5196.7896.90
2012-04-2797.9498.2596.7996.88
2012-04-2698.6098.8897.2598.18
2012-04-2598.1598.2197.7097.80
2012-04-2496.9697.4496.9496.97
2012-04-2397.0697.7797.0697.59
2012-04-2096.6996.9696.4196.41
2012-04-1997.2697.2696.6496.69
2012-04-1897.6998.1097.5197.92
2012-04-1797.1097.2196.6096.97
2012-04-1696.4097.7296.3397.27
2012-04-1396.5997.3596.3597.02
2012-04-1296.7196.7495.9796.19
2012-04-1197.3297.6196.8296.88
2012-04-1097.9898.4997.4998.31
2012-04-0998.9199.1297.9297.92
2012-04-0698.1999.2198.1999.13
2012-04-0597.8299.0297.8198.22
2012-04-0499.5599.5798.3098.30
2012-04-03101.06101.0699.6699.75
2012-04-02102.27102.27101.28101.28
2012-03-30102.26102.26101.69102.09
2012-03-29101.37102.37101.37102.37
2012-03-28101.90101.97101.18101.54
2012-03-27103.61104.03103.13104.03
2012-03-26103.26103.47103.02103.02
2012-03-23103.00103.47102.92103.10
2012-03-22102.29103.16102.29103.16
2012-03-21102.15102.48102.15102.32
2012-03-19102.08102.23101.97102.09
2012-03-16101.99102.22101.72101.85
2012-03-15101.89102.29101.61101.97
2012-03-14102.23102.23101.41101.41
2012-03-13101.90102.21101.42101.42
2012-03-12102.16102.18101.66101.72
2012-03-09101.56102.17101.35101.90
2012-03-08100.80101.08100.53100.83
2012-03-07100.76101.34100.52100.85
2012-03-06101.00101.70100.99101.70
2012-03-05100.73101.49100.67100.85
2012-03-0299.91100.6699.86100.60
2012-03-0199.80100.1299.0299.34
2012-02-2999.95100.6399.3999.44
2012-02-2898.7999.5198.7299.51
2012-02-2798.2899.0097.7698.86
2012-02-2498.8198.9297.8197.95
2012-02-2397.9698.6097.9698.48
2012-02-2297.1897.9197.1897.77
2012-02-2196.4696.9596.4396.84
2012-02-2096.8796.9596.3896.48
2012-02-1795.9796.6895.9696.14
2012-02-1695.7096.0495.1995.36
2012-02-1595.0496.3595.0295.95
2012-02-1494.6195.0094.3494.87
2012-02-1394.3294.7294.1794.43
2012-02-1094.0594.3693.8794.28
2012-02-0994.1594.3394.0694.11
2012-02-0893.8694.0693.5594.06
2012-02-0793.4993.8593.4493.81
2012-02-0694.1694.1693.2893.41
2012-02-0394.5894.6593.7293.76
2012-02-0294.1794.6394.0294.48
2012-02-0194.0794.2193.5293.71
2012-01-3193.6994.0593.6193.74
2012-01-3093.2193.6993.0793.63
2012-01-2793.3393.8593.1393.13
2012-01-2693.2893.4492.8693.13
2012-01-2593.5793.5992.9693.13
2012-01-2492.3693.2592.2293.11
2012-01-2392.2092.2091.6192.01
2012-01-2092.5792.7592.2492.33
2012-01-1992.1392.5691.9792.09
2012-01-1892.0092.4891.4992.03
2012-01-1791.9692.1691.6292.02
2012-01-1692.1992.1991.5091.59
2012-01-1392.6392.9392.4692.75
2012-01-1293.4193.4192.1292.29
2012-01-1193.8393.8993.3093.66
2012-01-1094.0194.8393.7993.81
2012-01-0694.7194.8393.6193.82
2012-01-0595.2595.4494.8994.92
2012-01-0495.5395.9995.2995.47

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