TOPIX-17 自動車・輸送機 日足 時系列データ (2012年)

TOPIX-17 自動車・輸送機
 
 
始値 
高値 
安値 
終値 
2012-12-28133.60134.05132.91133.76
2012-12-27130.49132.29130.02131.55
2012-12-26128.57129.70127.33129.10
2012-12-25129.21129.84127.01127.36
2012-12-21130.66131.36126.27126.77
2012-12-20129.02130.51128.16129.07
2012-12-19127.25130.08127.22130.02
2012-12-18123.78126.11123.68125.25
2012-12-17124.36124.80123.12123.26
2012-12-14121.59123.11121.36122.50
2012-12-13121.71122.77121.56122.33
2012-12-12120.18120.43119.86120.28
2012-12-11118.94119.44118.55118.90
2012-12-10119.94119.94118.86119.19
2012-12-07119.13120.03118.86119.38
2012-12-06119.84119.99118.95119.41
2012-12-05117.32119.41117.03118.45
2012-12-04118.27119.60118.13118.61
2012-12-03119.97119.99118.45118.81
2012-11-30119.48119.99117.91119.31
2012-11-29118.23118.97117.95118.66
2012-11-28117.89118.99116.61116.71
2012-11-27119.00119.77117.79118.73
2012-11-26120.63122.40120.22120.22
2012-11-22117.77118.79117.70118.79
2012-11-21114.38116.15114.26115.74
2012-11-20113.84114.07112.57112.96
2012-11-19114.20114.84113.26113.30
2012-11-16109.77112.80109.71112.20
2012-11-15104.50108.06104.31107.89
2012-11-14104.24104.31103.52103.52
2012-11-13104.74105.13103.76104.27
2012-11-12105.15105.62104.45104.45
2012-11-09105.44106.31104.73105.95
2012-11-08107.16108.06106.51106.59
2012-11-07109.34109.93107.99108.79
2012-11-06108.85108.91108.02108.58
2012-11-05108.36109.35108.26109.16
2012-11-02107.09107.90106.97107.90
2012-11-01105.55106.17104.49105.72
2012-10-31103.88105.69103.54105.11
2012-10-30103.95105.08102.96102.96
2012-10-29105.93106.62103.73103.89
2012-10-26108.46108.48105.99105.99
2012-10-25106.91108.50106.53108.20
2012-10-24106.97108.50106.89106.92
2012-10-23109.47109.62107.55108.59
2012-10-22106.32108.93106.10108.50
2012-10-19106.78108.17106.78108.17
2012-10-18105.78107.70105.67107.43
2012-10-17105.17105.60104.45104.59
2012-10-16103.93104.32103.05104.16
2012-10-15100.66103.48100.51103.12
2012-10-12100.42101.79100.41100.66
2012-10-1199.20100.1898.7599.53
2012-10-10100.20100.7899.99100.54
2012-10-09102.67103.36102.04102.04
2012-10-05104.66104.99102.99103.79
2012-10-04102.33105.51102.20104.63
2012-10-03101.62102.55101.04101.31
2012-10-02101.98102.28101.52101.60
2012-10-01102.02102.14100.77101.54
2012-09-28105.13105.25102.53102.89
2012-09-27103.73105.11103.54104.89
2012-09-26105.41105.87104.31104.57
2012-09-25106.27108.03105.80107.88
2012-09-24107.80108.15106.49106.97
2012-09-21109.59110.03108.71108.73
2012-09-20110.60111.52109.09109.26
2012-09-19109.69112.02109.48111.48
2012-09-18109.94110.82109.23109.35
2012-09-14110.52111.01109.86110.61
2012-09-13109.02109.75108.56109.04
2012-09-12107.81109.47107.72109.45
2012-09-11108.03108.21107.30108.21
2012-09-10109.01109.52108.67109.52
2012-09-07107.56109.44107.53109.44
2012-09-06104.88105.56103.69105.41
2012-09-05105.84106.31104.20104.20
2012-09-04105.90105.90104.60105.63
2012-09-03105.89106.99105.02105.51
2012-08-31107.49107.82106.08106.08
2012-08-30109.57109.57108.42108.72
2012-08-29109.17109.79108.88109.33
2012-08-28111.39111.71108.51109.21
2012-08-27111.89112.50110.78110.91
2012-08-24110.55111.37110.27111.12
2012-08-23110.99112.42110.65112.10
2012-08-22112.73112.97111.43112.45
2012-08-21111.90113.35111.84112.58
2012-08-20113.30113.68112.18112.19
2012-08-17111.73112.83110.93112.65
2012-08-16108.93111.14108.91111.06
2012-08-15108.72108.93107.49108.26
2012-08-14108.56109.46107.73108.03
2012-08-13108.32108.95107.97108.37
2012-08-10109.23110.08107.66108.51
2012-08-09108.88110.14108.23110.08
2012-08-08109.87110.82108.45108.99
2012-08-07107.07108.65106.90108.62
2012-08-06106.57107.45106.49107.03
2012-08-03103.73104.57103.58104.39
2012-08-02104.09106.50104.09104.62
2012-08-01104.28104.62103.32103.76
2012-07-31104.08106.14103.82105.65
2012-07-30104.73104.75103.17104.21
2012-07-27101.82103.31101.82103.15
2012-07-2699.33100.4698.11100.20
2012-07-2599.9199.9198.0398.71
2012-07-24101.48102.01100.18101.09
2012-07-23102.59103.25101.77101.80
2012-07-20105.19105.28103.58103.80
2012-07-19105.38105.64104.32105.34
2012-07-18104.55105.33103.92104.11
2012-07-17105.15105.15103.74103.78
2012-07-13104.97105.91104.80105.05
2012-07-12108.07108.07105.26105.44
2012-07-11107.58108.24107.25107.85
2012-07-10109.76110.34108.13108.14
2012-07-09110.90110.90109.74109.86
2012-07-06112.72113.62111.74112.44
2012-07-05112.59113.47112.59112.99
2012-07-04113.47113.63112.82113.01
2012-07-03112.03112.95111.91112.78
2012-07-02113.92113.92111.68111.68
2012-06-29109.14112.80108.76112.15
2012-06-28108.26109.69108.11109.51
2012-06-27107.52107.52106.16107.24
2012-06-26107.52107.83106.50107.50
2012-06-25110.52110.52108.57108.76
2012-06-22108.73109.65108.48109.27
2012-06-21108.52110.22108.45109.72
2012-06-20107.81108.06107.47107.67
2012-06-19107.35107.36106.11106.56
2012-06-18107.61108.98107.61108.10
2012-06-15106.71106.84105.37105.53
2012-06-14105.84106.42104.92106.10
2012-06-13106.63107.08106.16106.79
2012-06-12105.55107.02105.09106.51
2012-06-11106.99108.34106.87107.66
2012-06-08107.13107.19104.41105.08
2012-06-07106.51107.00106.12106.97
2012-06-06102.90105.03102.28104.74
2012-06-05101.18102.10100.50102.04
2012-06-04101.60101.6899.91100.49
2012-06-01104.47105.09103.54103.92
2012-05-31105.29106.05104.48106.02
2012-05-30106.98107.35105.87107.35
2012-05-29105.76107.05104.77107.05
2012-05-28106.99107.32105.76106.38
2012-05-25107.05107.64106.16106.65
2012-05-24106.48107.13105.51106.58
2012-05-23108.38108.79106.96107.08
2012-05-22107.57108.39107.31108.22
2012-05-21105.81106.69105.51105.81
2012-05-18108.17108.18105.90106.47
2012-05-17108.05110.75107.33110.46
2012-05-16110.61110.66107.73108.42
2012-05-15111.97112.28109.46110.95
2012-05-14114.23114.51112.83113.30
2012-05-11113.02114.88112.87114.31
2012-05-10113.30114.12112.20112.70
2012-05-09112.47112.85111.52112.52
2012-05-08112.71113.42112.04113.26
2012-05-07113.61113.61111.14111.30
2012-05-02116.48116.80115.43115.97
2012-05-01118.04118.04115.05115.36
2012-04-27118.74121.78117.57118.78
2012-04-26119.35119.57118.02118.56
2012-04-25118.91118.94117.62118.09
2012-04-24116.36118.19116.20117.33
2012-04-23118.67119.54117.24117.63
2012-04-20119.76119.77117.38118.16
2012-04-19117.99120.24117.98119.30
2012-04-18117.62119.31117.62119.09
2012-04-17117.00117.35115.10115.39
2012-04-16117.29117.59116.38116.42
2012-04-13120.11120.56118.23118.65
2012-04-12118.39119.27117.37118.88
2012-04-11116.83118.47116.66117.87
2012-04-10119.41121.31118.60118.99
2012-04-09119.24119.57118.34118.34
2012-04-06122.18122.54121.03121.27
2012-04-05122.31123.92120.97123.50
2012-04-04127.88128.39124.06124.37
2012-04-03126.91127.82126.44127.38
2012-04-02128.62129.57127.86127.86
2012-03-30126.77127.30125.62126.82
2012-03-29128.40128.53126.84127.30
2012-03-28128.47129.25128.15129.19
2012-03-27127.09128.86127.09128.86
2012-03-26125.20126.25124.90125.31
2012-03-23125.37125.80124.80124.86
2012-03-22125.80127.88125.51127.48
2012-03-21127.10127.13126.18126.53
2012-03-19128.65128.75127.74128.22
2012-03-16128.57128.94127.92128.57
2012-03-15127.33129.05127.33128.86
2012-03-14125.64126.51125.56125.86
2012-03-13123.33124.34123.02123.15
2012-03-12124.33124.77123.36123.38
2012-03-09122.62124.28122.08123.72
2012-03-08119.57120.60119.37120.58
2012-03-07116.77118.57116.63118.10
2012-03-06120.41120.90118.45118.87
2012-03-05121.01121.75119.92120.28
2012-03-02122.88122.91120.21121.14
2012-03-01122.67124.14120.76121.42
2012-02-29123.25123.49121.47121.92
2012-02-28121.42122.92120.94122.67
2012-02-27124.28124.74122.77122.83
2012-02-24120.87122.33120.73122.21
2012-02-23120.85121.68120.07121.27
2012-02-22118.57121.22117.85120.87
2012-02-21119.74120.18118.09118.68
2012-02-20120.09120.70119.64120.01
2012-02-17118.34119.24117.86117.98
2012-02-16115.81117.09115.20116.02
2012-02-15113.74117.24113.66116.43
2012-02-14110.96112.83110.85112.32
2012-02-13110.29111.59110.09111.13
2012-02-10112.96113.10110.70110.70
2012-02-09112.62113.07111.80112.65
2012-02-08110.95113.00110.95112.98
2012-02-07109.60109.77109.10109.59
2012-02-06108.84110.15108.82109.82
2012-02-03107.40108.18106.73106.87
2012-02-02107.38108.56107.37107.42
2012-02-01104.41106.40104.02105.97
2012-01-31104.27105.87104.27104.70
2012-01-30104.73105.79104.62104.74
2012-01-27106.66107.27105.53105.70
2012-01-26108.00108.12106.83107.02
2012-01-25105.85107.96105.82107.52
2012-01-24104.27105.30104.12104.22
2012-01-23103.50103.77103.05103.18
2012-01-20102.38103.68102.38103.38
2012-01-19100.32101.09100.22100.57
2012-01-1898.9699.7598.0099.41
2012-01-1799.2499.6898.9499.60
2012-01-1698.5799.0398.1199.00
2012-01-1398.8699.9098.6699.78
2012-01-1298.2698.3197.0997.57
2012-01-1198.6398.7997.8098.47
2012-01-1098.7599.1198.4198.49
2012-01-0699.2599.2597.8898.40
2012-01-0599.1999.7698.7699.16
2012-01-0498.2199.6498.2199.29

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