TOPIX-17 機械 日足 時系列データ (2008年)

TOPIX-17 機械
 
 
始値 
高値 
安値 
終値 
2008-12-30132.47134.94132.34134.53
2008-12-29131.36132.73130.32132.65
2008-12-26130.48131.42129.94131.41
2008-12-25128.79129.83128.50129.83
2008-12-24129.66130.10127.40127.97
2008-12-22128.18131.17128.07130.56
2008-12-19128.31130.10127.35127.40
2008-12-18130.26132.18128.31128.97
2008-12-17132.98134.15127.76131.39
2008-12-16132.36132.95130.98131.14
2008-12-15130.26134.32130.26133.48
2008-12-12134.17135.06126.19128.25
2008-12-11130.21135.96128.96135.96
2008-12-10125.52131.02124.46130.21
2008-12-09125.27128.69124.77126.39
2008-12-08117.95124.33117.88123.90
2008-12-05118.48119.12116.72116.89
2008-12-04121.39122.60117.22117.93
2008-12-03123.31124.17119.97120.84
2008-12-02127.36127.37121.56121.75
2008-12-01131.52131.71129.07129.35
2008-11-28128.44132.23127.76131.87
2008-11-27126.84129.36126.80127.99
2008-11-26126.20127.45124.78125.42
2008-11-25126.48131.12124.17127.96
2008-11-21116.33125.05112.87124.47
2008-11-20124.53124.55118.15118.18
2008-11-19129.43130.70124.19126.41
2008-11-18130.28131.82129.13129.13
2008-11-17128.93135.54126.83131.77
2008-11-14129.92135.14128.98129.91
2008-11-13133.96133.96126.62127.82
2008-11-12135.73138.60133.84136.14
2008-11-11139.31142.20137.52137.56
2008-11-10133.06141.43133.06140.97
2008-11-07133.41135.05123.94130.98
2008-11-06143.91144.05133.44135.51
2008-11-05133.72146.17133.70146.17
2008-11-04124.79132.36124.79131.72
2008-10-31127.55129.25123.10123.10
2008-10-30116.34127.83116.19127.83
2008-10-29109.95117.34109.68115.66
2008-10-28100.06108.7895.75108.13
2008-10-27108.15112.8199.90100.87
2008-10-24120.06120.12108.75109.45
2008-10-23122.34122.34114.42121.11
2008-10-22133.80133.80124.63124.63
2008-10-21134.25137.31132.91135.59
2008-10-20129.68132.83127.96132.09
2008-10-17129.39133.17126.12129.36
2008-10-16142.27142.27127.25127.41
2008-10-15145.16145.21138.74144.64
2008-10-14127.66146.34127.65146.09
2008-10-10128.17128.80118.49125.54
2008-10-09126.30135.32126.00130.20
2008-10-08138.98138.99124.71125.93
2008-10-07140.16143.44132.47141.10
2008-10-06150.99151.08139.95142.50
2008-10-03158.68159.04152.29153.12
2008-10-02172.56172.60160.76161.01
2008-10-01175.98177.41171.75172.32
2008-09-30174.84175.38167.16173.79
2008-09-29183.65185.42177.34177.76
2008-09-26188.25189.27181.48183.37
2008-09-25187.27190.02185.93187.87
2008-09-24191.39191.40185.62190.51
2008-09-22192.07197.38192.07193.15
2008-09-19177.36189.29177.19189.29
2008-09-18176.34176.34170.97175.35
2008-09-17179.97181.91177.84179.02
2008-09-16183.13183.21175.13177.95
2008-09-12182.67186.16182.19186.03
2008-09-11185.04185.76180.24180.41
2008-09-10187.39188.28184.66186.84
2008-09-09195.33195.51188.72190.23
2008-09-08191.95197.65191.85196.86
2008-09-05190.79190.79185.65189.22
2008-09-04198.45198.53192.80193.98
2008-09-03203.04203.44198.71199.78
2008-09-02207.44209.26201.52202.95
2008-09-01207.07209.87206.35208.22
2008-08-29205.60209.33205.60209.33
2008-08-28207.02207.02202.07203.32
2008-08-27209.16209.83205.97206.50
2008-08-26209.05210.43207.99210.25
2008-08-25211.46213.73211.39211.86
2008-08-22211.51211.51207.80208.49
2008-08-21214.18214.56211.97212.24
2008-08-20209.43213.42209.22212.73
2008-08-19214.66214.66210.86211.57
2008-08-18212.99219.38212.90216.91
2008-08-15211.28212.68210.09212.58
2008-08-14208.83213.19208.83210.95
2008-08-13213.08213.48209.70210.37
2008-08-12219.03219.15214.36214.82
2008-08-11218.26220.85217.86219.78
2008-08-08212.49218.23209.36216.63
2008-08-07217.56217.86213.28215.03
2008-08-06210.41217.01210.39216.86
2008-08-05209.32211.43207.11207.76
2008-08-04216.25217.23209.51209.60
2008-08-01223.74223.92215.79216.50
2008-07-31229.95230.93223.07225.68
2008-07-30232.03232.27228.95230.12
2008-07-29232.87232.98227.97230.50
2008-07-28240.21241.10235.16235.95
2008-07-25241.04241.40238.10238.69
2008-07-24241.13244.37240.79244.30
2008-07-23236.45240.65236.38238.94
2008-07-22230.02234.40228.95234.34
2008-07-18230.41231.85225.98226.97
2008-07-17226.32229.15226.19227.99
2008-07-16222.98225.76221.33223.41
2008-07-15226.61226.98222.48223.42
2008-07-14225.51232.37224.30228.29
2008-07-11226.40228.71223.55226.16
2008-07-10224.82228.47224.17226.87
2008-07-09230.90234.52226.80227.33
2008-07-08236.04236.18226.82228.01
2008-07-07233.79238.01231.10237.28
2008-07-04234.49235.61232.03234.62
2008-07-03230.94233.76226.65232.81
2008-07-02241.73241.73233.01233.75
2008-07-01243.83246.67241.42241.62
2008-06-30247.50247.50243.65244.14
2008-06-27249.46249.46245.19246.69
2008-06-26255.91257.03252.47253.49
2008-06-25255.96255.96251.02255.39
2008-06-24256.63259.46255.06257.23
2008-06-23253.51258.26250.77257.99
2008-06-20263.84264.18256.36257.11
2008-06-19267.01267.28261.85263.04
2008-06-18265.53269.08265.38268.89
2008-06-17267.42268.43265.31266.13
2008-06-16261.77266.78261.02266.22
2008-06-13258.51262.25256.19258.65
2008-06-12260.45260.70256.68257.42
2008-06-11265.28265.46260.18264.36
2008-06-10270.61271.55263.52263.78
2008-06-09270.05270.29265.80267.96
2008-06-06280.17281.05274.36274.41
2008-06-05277.57277.57272.72276.69
2008-06-04270.73277.64270.72277.64
2008-06-03266.55269.53265.83268.92
2008-06-02265.86269.77263.49269.10
2008-05-30262.08266.08262.08265.12
2008-05-29255.09259.53254.96259.53
2008-05-28257.65259.34251.40252.19
2008-05-27251.80256.53251.77256.09
2008-05-26253.96255.03249.83249.95
2008-05-23258.25260.36255.93255.93
2008-05-22251.33258.49248.62258.19
2008-05-21255.44256.66252.62254.71
2008-05-20256.30259.40255.57258.26
2008-05-19255.09257.07253.38256.28
2008-05-16256.24257.42253.17254.18
2008-05-15253.17257.06252.97253.68
2008-05-14249.40251.23246.60250.67
2008-05-13244.89249.02244.65248.68
2008-05-12242.16243.71239.29242.98
2008-05-09250.74251.20243.80244.12
2008-05-08251.82253.86250.72250.72
2008-05-07254.38256.37253.07253.84
2008-05-02249.42252.38249.42251.90
2008-05-01246.57249.71246.23246.41
2008-04-30246.05250.71245.93247.81
2008-04-28244.75249.34244.28247.38
2008-04-25239.14242.25239.10242.25
2008-04-24237.41239.20236.05236.71
2008-04-23233.48239.87233.48237.38
2008-04-22237.76237.83234.73235.42
2008-04-21234.77241.26234.71239.74
2008-04-18230.23232.08227.79232.05
2008-04-17226.17232.10226.17229.40
2008-04-16221.04224.15220.34223.23
2008-04-15219.54219.54216.14218.54
2008-04-14220.58220.58217.13219.31
2008-04-11218.95223.73218.64223.72
2008-04-10219.09219.09216.13217.01
2008-04-09225.58226.74218.11220.73
2008-04-08227.21228.31224.45225.19
2008-04-07226.18229.29225.05228.88
2008-04-04230.39230.73226.27227.34
2008-04-03228.13231.51227.58231.48
2008-04-02221.86227.86221.86227.86
2008-04-01217.74220.17215.95218.64
2008-03-31219.61219.73213.90216.42
2008-03-28217.26221.94215.56221.17
2008-03-27218.30218.92214.55218.02
2008-03-26220.12221.90218.73220.33
2008-03-25219.07221.83218.57221.16
2008-03-24215.19218.96214.77216.00
2008-03-21212.13215.26212.05214.87
2008-03-19205.82212.22205.82210.78
2008-03-18203.63205.29198.72202.66

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