TOPIX-17 自動車・輸送機 日足 時系列データ (2009年)

TOPIX-17 自動車・輸送機
 
 
始値 
高値 
安値 
終値 
2009-12-30127.63127.63125.94125.94
2009-12-29125.64126.56125.06126.55
2009-12-28125.08126.89124.92125.82
2009-12-25125.52125.59124.57124.85
2009-12-24124.43126.22124.43125.80
2009-12-22121.92123.86121.65123.52
2009-12-21122.08122.16120.65120.69
2009-12-18121.51121.78120.10121.25
2009-12-17122.35123.18121.72121.72
2009-12-16121.94122.81121.17121.82
2009-12-15120.54121.30119.73120.55
2009-12-14121.37121.86119.35120.64
2009-12-11118.52121.07117.79120.77
2009-12-10119.32119.93116.92117.45
2009-12-09120.19120.28119.03119.95
2009-12-08120.56121.79120.33121.62
2009-12-07122.55123.55121.44122.08
2009-12-04120.75121.09118.67121.05
2009-12-03115.59120.31115.58120.21
2009-12-02111.95114.19111.58113.96
2009-12-01107.94112.82107.44112.58
2009-11-30107.40109.64107.04109.22
2009-11-27106.95107.13105.53105.77
2009-11-26108.84109.51107.99108.89
2009-11-25108.18110.56108.18110.15
2009-11-24109.81109.81107.67108.19
2009-11-20109.00109.81108.10109.44
2009-11-19112.79112.81109.40110.63
2009-11-18113.18114.05112.49113.11
2009-11-17114.37114.88113.59114.08
2009-11-16114.40114.61112.70114.15
2009-11-13114.45115.21113.60114.19
2009-11-12114.12116.01113.67114.42
2009-11-11112.66114.08112.43113.00
2009-11-10114.25114.78112.58112.98
2009-11-09113.34114.67112.26113.81
2009-11-06115.74116.24113.58113.89
2009-11-05116.06116.65114.54114.78
2009-11-04115.23116.31115.23116.10
2009-11-02116.28116.29114.42115.05
2009-10-30117.61118.91117.57118.08
2009-10-29116.26117.14115.13116.02
2009-10-28118.53119.71117.97117.99
2009-10-27118.81119.36116.86117.54
2009-10-26117.62119.93117.61119.60
2009-10-23118.25118.50116.67116.92
2009-10-22115.80117.70114.99117.67
2009-10-21116.29117.19116.09116.86
2009-10-20118.22118.32116.63116.73
2009-10-19115.82117.31114.86117.30
2009-10-16118.20118.24116.23117.11
2009-10-15117.29118.35116.80117.29
2009-10-14116.94117.11114.50115.53
2009-10-13116.33118.37116.23117.45
2009-10-09113.77115.04111.97115.04
2009-10-08111.96113.69110.92113.13
2009-10-07109.91112.37109.83111.80
2009-10-06108.97110.35108.44109.80
2009-10-05110.03110.41107.42107.93
2009-10-02111.59111.62109.42109.69
2009-10-01114.25114.29112.56113.42
2009-09-30114.36115.38113.87115.31
2009-09-29115.16115.70113.60114.15
2009-09-28116.75116.76113.11113.78
2009-09-25119.19119.31117.97118.56
2009-09-24119.79122.17119.12121.27
2009-09-18118.64120.26117.44120.26
2009-09-17119.39120.19118.11119.44
2009-09-16118.45119.69117.66117.80
2009-09-15118.04119.38117.24117.62
2009-09-14120.26120.26117.43117.70
2009-09-11123.13123.32121.00121.23
2009-09-10121.61123.86121.59123.35
2009-09-09122.14122.28119.90120.73
2009-09-08123.00123.10121.49122.81
2009-09-07122.46123.35122.25122.82
2009-09-04121.25121.96120.25121.26
2009-09-03122.72122.72120.82121.01
2009-09-02124.65124.65122.98123.53
2009-09-01124.91126.75124.10126.39
2009-08-31127.42129.07124.03124.86
2009-08-28127.07127.59125.95126.83
2009-08-27128.05128.42125.51126.84
2009-08-26128.73129.48128.44128.94
2009-08-25127.73128.33127.18127.64
2009-08-24127.09129.43127.07128.84
2009-08-21128.60128.61124.14125.30
2009-08-20128.61129.99128.06129.27
2009-08-19128.17129.65127.56127.77
2009-08-18125.35127.56125.35127.20
2009-08-17129.58129.59126.81126.81
2009-08-14129.63131.37129.28130.49
2009-08-13128.80130.05128.72129.50
2009-08-12128.64129.01127.11127.18
2009-08-11130.59130.90129.41130.13
2009-08-10129.85131.87129.82131.28
2009-08-07127.68128.02125.10128.02
2009-08-06125.10129.17124.96129.03
2009-08-05127.18127.73124.60124.84
2009-08-04131.04131.72127.04127.44
2009-08-03127.42130.26127.42129.74
2009-07-31126.37127.39125.16126.56
2009-07-30121.42125.50121.24125.14
2009-07-29118.26120.39118.26119.88
2009-07-28119.81119.99119.08119.58
2009-07-27118.95120.27118.58119.23
2009-07-24117.01118.11116.99117.91
2009-07-23113.94116.67113.93115.21
2009-07-22113.81114.32113.13113.73
2009-07-21111.43113.70111.41113.70
2009-07-17110.63110.91109.25109.72
2009-07-16109.77111.75109.44109.73
2009-07-15109.32109.51107.12108.02
2009-07-14106.53109.17106.51108.60
2009-07-13107.19108.95104.79104.79
2009-07-10106.89108.19106.68107.34
2009-07-09106.94107.58105.67106.30
2009-07-08111.05111.05107.96108.48
2009-07-07114.08114.43112.40112.77
2009-07-06115.02115.99113.69114.06
2009-07-03113.34115.49112.91115.49
2009-07-02115.65116.05114.39114.39
2009-07-01114.27116.72113.85114.74
2009-06-30114.30115.70114.26115.16
2009-06-29114.36114.98111.86112.69
2009-06-26114.91115.25114.05114.74
2009-06-25111.72115.35111.47113.89
2009-06-24111.33112.26110.55111.29
2009-06-23112.29112.31110.24110.95
2009-06-22113.21115.11112.72113.99
2009-06-19113.23114.06112.51113.02
2009-06-18113.99114.02111.95112.77
2009-06-17112.60115.26112.51114.96
2009-06-16116.40116.54113.17113.63
2009-06-15120.16120.48117.56118.08
2009-06-12120.17120.17118.85119.31
2009-06-11119.70119.94118.90119.20
2009-06-10118.43119.97118.43119.56
2009-06-09119.52120.42117.93118.07
2009-06-08119.24120.72119.04119.83
2009-06-05117.61118.16116.83117.93
2009-06-04116.15117.25115.89116.41
2009-06-03116.30117.46116.01116.67
2009-06-02116.77117.94116.35116.35
2009-06-01114.54115.52113.35115.15
2009-05-29115.03115.27113.20114.66
2009-05-28110.58115.32110.58114.64
2009-05-27111.45112.11111.25111.72
2009-05-26110.23110.81108.81109.87
2009-05-25109.68110.66108.83109.44
2009-05-22109.11110.51107.79109.76
2009-05-21109.56110.75108.56110.75
2009-05-20111.37111.78109.59111.09
2009-05-19109.98112.39109.94110.73
2009-05-18108.61108.81106.34108.22
2009-05-15109.03110.81107.86110.15
2009-05-14110.55110.60106.96107.58
2009-05-13113.63114.07110.83112.17
2009-05-12113.76114.39113.10113.46
2009-05-11118.13118.13114.19115.37
2009-05-08119.59119.62117.90119.05
2009-05-07117.37121.42117.35120.94
2009-05-01114.01115.81113.61115.60
2009-04-30109.50114.82109.48114.16
2009-04-28110.81113.59107.88107.88
2009-04-27113.04113.71110.72111.96
2009-04-24114.47114.47111.73111.73
2009-04-23113.36115.07112.56114.51
2009-04-22112.40112.90110.39111.82
2009-04-21113.23113.24109.73111.06
2009-04-20113.52115.33111.85114.95
2009-04-17110.52113.35110.51113.05
2009-04-16112.42113.90108.76108.99
2009-04-15110.79111.04108.88111.00
2009-04-14115.62115.78110.90112.11
2009-04-13114.24116.88114.09115.87
2009-04-10115.18117.85113.33114.87
2009-04-09111.24113.78111.24113.54
2009-04-08109.75111.78108.05109.54
2009-04-07109.87112.24109.76111.19
2009-04-06112.01114.19109.94110.35
2009-04-03107.42112.07107.42110.49
2009-04-0299.99108.2999.96105.74
2009-04-0194.9798.7394.5598.48
2009-03-3193.7796.3892.8893.52
2009-03-3099.58100.4493.9294.02
2009-03-2798.89101.8498.8999.27
2009-03-2695.9297.6195.6597.42
2009-03-2596.0596.9494.6896.31
2009-03-2494.5596.4894.5595.97
2009-03-2390.4193.4189.9292.98
2009-03-1993.4993.6190.3790.73
2009-03-1894.3495.2892.2692.90
2009-03-1792.0793.4791.8592.99
2009-03-1690.1591.8390.1590.84
2009-03-1386.2889.6386.2889.26
2009-03-1288.0688.1484.4885.05
2009-03-1186.5789.2786.5488.65
2009-03-1085.2585.5984.2985.14
2009-03-0986.6986.8385.0586.37
2009-03-0688.5988.6186.4487.18
2009-03-0589.9991.6289.9790.02
2009-03-0488.1889.1487.0088.69
2009-03-0388.1490.4787.3689.52
2009-03-0291.0391.0489.1889.63
2009-02-2792.2793.0590.6492.53
2009-02-2693.7695.1091.9092.40
2009-02-2590.0094.0690.0093.59
2009-02-2485.4188.4984.7788.49
2009-02-2387.1888.8885.9586.89
2009-02-2090.2490.3287.8188.64
2009-02-1989.4090.8989.0990.15
2009-02-1886.2389.0486.2388.12
2009-02-1787.4687.9986.8387.24
2009-02-1687.5988.3887.1387.49
2009-02-1388.1389.2886.5387.66
2009-02-1287.7888.3586.1586.97
2009-02-1091.3891.9488.8789.16
2009-02-0990.3792.4789.9690.01
2009-02-0688.7590.6188.6188.88
2009-02-0586.3289.1185.1887.22
2009-02-0483.5287.5283.4886.84
2009-02-0382.0085.6681.7682.32
2009-02-0283.2083.2981.3082.49
2009-01-3087.1587.2182.6683.82
2009-01-2987.6589.5487.4588.67
2009-01-2884.5787.1683.5786.35
2009-01-2780.7386.2280.6885.59
2009-01-2680.3181.1879.4179.50
2009-01-2381.8882.9980.9980.99
2009-01-2286.2086.2081.5982.88
2009-01-2187.0187.0284.5885.35
2009-01-2087.2488.8285.2488.57
2009-01-1987.6488.7887.3287.96
2009-01-1683.5987.4883.5786.90
2009-01-1584.0384.0582.0582.37
2009-01-1484.7286.6384.2085.41
2009-01-1388.4688.4683.8984.12
2009-01-0992.4092.6089.1490.01
2009-01-0893.4794.6491.0992.39
2009-01-0789.8396.8289.5394.86
2009-01-0687.6588.3686.7188.22
2009-01-0585.1887.3785.1886.46

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