TOPIX-17 自動車・輸送機 日足 時系列データ (2008年)

TOPIX-17 自動車・輸送機
 
 
始値 
高値 
安値 
終値 
2008-12-3082.8584.1182.7183.82
2008-12-2982.4483.6081.5683.55
2008-12-2682.0182.9581.4882.89
2008-12-2579.7181.1679.7081.16
2008-12-2481.9882.0079.4479.64
2008-12-2281.3283.3880.6483.14
2008-12-1983.3283.6681.7781.83
2008-12-1883.7284.5582.3183.27
2008-12-1786.6786.6781.9785.06
2008-12-1686.8587.2584.3886.15
2008-12-1582.6589.0182.6588.13
2008-12-1289.1089.1079.8781.38
2008-12-1187.5190.9285.2590.61
2008-12-1081.3587.8781.3586.97
2008-12-0980.0682.4880.0681.84
2008-12-0876.8079.9175.8979.68
2008-12-0578.0078.3176.3276.34
2008-12-0481.5381.6277.2177.62
2008-12-0383.4883.5379.9181.23
2008-12-0285.2585.2582.0882.39
2008-12-0188.3188.3685.6286.73
2008-11-2888.1589.7587.4788.86
2008-11-2789.3390.6386.5787.25
2008-11-2689.5889.6187.7088.06
2008-11-2590.1893.7387.9990.97
2008-11-2184.3289.6982.1488.63
2008-11-2088.6288.6285.5685.68
2008-11-1990.8991.7288.9990.18
2008-11-1891.5093.3490.3990.67
2008-11-1791.0495.1589.9292.88
2008-11-1492.1196.1691.6892.40
2008-11-1393.5893.6089.8390.43
2008-11-1295.9097.1394.1895.23
2008-11-11100.79100.9097.5497.54
2008-11-10100.85103.76100.04102.09
2008-11-07106.57106.5794.5799.27
2008-11-06118.22118.23107.87108.25
2008-11-05109.90120.01109.85120.01
2008-11-04106.65110.25106.65108.45
2008-10-31111.02111.86105.09105.25
2008-10-30101.81113.08101.80112.39
2008-10-2992.81101.7792.81100.47
2008-10-2883.2692.4282.0091.18
2008-10-2790.0292.6082.5383.10
2008-10-2497.1297.1291.4991.57
2008-10-23100.96100.9794.2198.21
2008-10-22109.41109.41102.65102.65
2008-10-21107.56111.17107.56110.96
2008-10-20102.47106.37101.65105.82
2008-10-1799.31102.9599.30100.99
2008-10-16105.91105.9197.5597.79
2008-10-15108.60108.71104.33107.67
2008-10-1496.55110.4696.55110.39
2008-10-1099.2299.2290.5994.89
2008-10-0999.77105.1398.58100.94
2008-10-08108.84108.8997.8698.87
2008-10-07113.79113.79106.69110.64
2008-10-06119.72119.78115.54115.58
2008-10-03126.06126.06120.36121.19
2008-10-02133.01133.01126.74127.89
2008-10-01134.13135.54132.75133.67
2008-09-30135.25135.27129.90132.69
2008-09-29141.94142.41136.62137.18
2008-09-26143.53144.81141.15142.52
2008-09-25142.66143.07140.78142.44
2008-09-24145.53145.62143.39145.57
2008-09-22144.29147.94144.26146.94
2008-09-19137.13142.73137.04142.53
2008-09-18137.34137.43133.14135.52
2008-09-17140.76141.81138.50139.32
2008-09-16143.33143.34135.54140.28
2008-09-12147.88147.88143.06145.32
2008-09-11150.24150.96146.71146.73
2008-09-10147.16151.59146.33150.24
2008-09-09150.80150.94147.89148.63
2008-09-08148.40152.34148.35151.17
2008-09-05147.82147.84145.15146.71
2008-09-04149.82152.38149.60149.76
2008-09-03146.83149.70146.82148.92
2008-09-02147.50149.56144.81145.14
2008-09-01150.08150.11147.30147.67
2008-08-29148.63151.97148.45151.97
2008-08-28148.85148.85146.62147.34
2008-08-27149.82150.05147.07147.60
2008-08-26148.82151.47147.72151.18
2008-08-25147.94151.84147.93150.74
2008-08-22147.33147.33145.33146.10
2008-08-21150.09150.09147.74148.08
2008-08-20149.77150.38148.35149.37
2008-08-19154.13154.13150.92151.43
2008-08-18154.93157.55153.11156.04
2008-08-15152.33155.11151.74154.85
2008-08-14152.43154.06151.72151.83
2008-08-13154.36155.19152.85153.76
2008-08-12156.14156.83154.63155.05
2008-08-11151.30156.04151.27155.50
2008-08-08146.30150.74146.23149.63
2008-08-07148.85148.97145.17146.55
2008-08-06143.96147.95143.93147.38
2008-08-05141.84144.21141.01142.02
2008-08-04145.74145.77139.91141.06
2008-08-01148.50149.91146.44147.14
2008-07-31152.54153.01148.82149.51
2008-07-30153.38154.49151.04152.46
2008-07-29154.26154.26149.72152.23
2008-07-28158.04158.41155.29156.14
2008-07-25159.69159.93157.28157.80
2008-07-24157.86162.23157.80162.22
2008-07-23156.85158.87155.98156.34
2008-07-22150.35155.56150.28155.56
2008-07-18150.74151.66148.34148.65
2008-07-17149.95151.34148.12149.06
2008-07-16147.97150.17147.36148.41
2008-07-15151.11151.11148.20149.20
2008-07-14153.91155.82152.42152.42
2008-07-11156.58157.20154.21154.91
2008-07-10154.55157.93154.54156.92
2008-07-09156.91159.02155.02156.06
2008-07-08157.05157.43154.28155.19
2008-07-07155.46157.60153.99157.23
2008-07-04155.16155.84153.70155.49
2008-07-03153.97155.37152.32154.80
2008-07-02159.22159.22155.01155.64
2008-07-01159.27161.77158.50158.63
2008-06-30160.83161.42158.29158.78
2008-06-27161.25161.25159.47160.74
2008-06-26164.99165.87163.84163.95
2008-06-25165.00165.01162.05164.73
2008-06-24164.78166.76164.39165.42
2008-06-23165.52166.18163.24165.71
2008-06-20170.48171.44167.80168.11
2008-06-19173.26173.26168.93169.95
2008-06-18172.41175.74172.26175.74
2008-06-17174.96175.31173.29173.33
2008-06-16174.30175.81173.34175.29
2008-06-13170.42172.79168.42172.03
2008-06-12170.40170.59168.26169.13
2008-06-11171.67173.61169.90172.91
2008-06-10171.68172.72168.68169.04
2008-06-09172.52172.55169.03169.92
2008-06-06177.46178.29175.01175.24
2008-06-05173.18174.84171.35174.84
2008-06-04167.69174.35167.69174.35
2008-06-03167.21167.39164.57166.47
2008-06-02167.76169.83165.90169.70
2008-05-30162.97167.12162.85167.12
2008-05-29157.65160.86157.65160.86
2008-05-28159.12159.28155.20155.59
2008-05-27156.20158.50156.12157.99
2008-05-26157.74158.05154.71155.06
2008-05-23161.22162.73159.89159.89
2008-05-22159.59161.56157.44160.76
2008-05-21163.13163.32160.10161.21
2008-05-20166.25167.22164.29165.73
2008-05-19164.17166.88163.88166.26
2008-05-16166.00166.61163.75164.34
2008-05-15162.05165.69162.05164.06
2008-05-14160.76161.64158.40160.99
2008-05-13159.05160.09157.68159.71
2008-05-12156.58157.89155.40157.63
2008-05-09162.25162.44158.35158.88
2008-05-08165.97166.28164.06164.22
2008-05-07166.48168.51166.21167.43
2008-05-02162.48164.35162.42164.11
2008-05-01159.90160.98159.39160.03
2008-04-30160.49162.60159.15160.20
2008-04-28160.69164.46160.56162.40
2008-04-25157.34160.15157.34159.87
2008-04-24157.28157.31154.58155.13
2008-04-23154.76158.08154.44155.61
2008-04-22158.80158.83156.20157.19
2008-04-21156.01161.90156.01161.19
2008-04-18152.41154.16151.47153.46
2008-04-17148.70152.46148.70150.88
2008-04-16146.95147.70146.58146.95
2008-04-15145.47146.69144.67145.65
2008-04-14146.57146.60143.32144.35
2008-04-11145.47148.46145.04148.41
2008-04-10145.14146.23144.13144.46
2008-04-09149.32150.03146.13146.48
2008-04-08150.51151.67147.84148.52
2008-04-07149.06150.69146.96150.36
2008-04-04152.93153.03149.40149.40
2008-04-03154.88155.12152.25155.12
2008-04-02151.20156.14151.20155.89
2008-04-01148.70150.41147.42148.68
2008-03-31151.78151.78146.70147.83
2008-03-28152.30154.28149.25153.87
2008-03-27152.98153.02150.08151.36
2008-03-26155.03155.77153.26155.36
2008-03-25155.61157.12154.10156.70
2008-03-24151.67154.77151.67153.25
2008-03-21148.70151.68147.97151.28
2008-03-19143.64149.05143.62147.45
2008-03-18140.61143.32140.02141.73

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