TOPIX-17 機械 日足 時系列データ (2009年)

TOPIX-17 機械
 
 
始値 
高値 
安値 
終値 
2009-12-30176.24176.28173.63173.74
2009-12-29174.96175.92174.75175.46
2009-12-28174.48176.04174.19175.02
2009-12-25175.09175.09173.68173.99
2009-12-24173.25175.30173.10174.99
2009-12-22170.01172.12169.67171.75
2009-12-21170.30170.36169.02169.02
2009-12-18169.52170.05167.83169.72
2009-12-17172.04172.59170.45170.45
2009-12-16172.64173.80170.73171.51
2009-12-15170.38171.75169.94171.37
2009-12-14170.59171.13168.94171.13
2009-12-11166.80170.10166.37170.07
2009-12-10166.58168.63164.46165.12
2009-12-09168.65168.70167.48167.76
2009-12-08170.32171.27169.83170.92
2009-12-07169.82172.29169.82171.98
2009-12-04167.44167.44165.31167.34
2009-12-03161.77166.37161.77166.37
2009-12-02158.22160.66157.67159.90
2009-12-01153.06158.28152.41158.28
2009-11-30149.97154.18149.97153.59
2009-11-27152.42152.47147.60148.04
2009-11-26154.18156.48153.46154.58
2009-11-25153.61156.00153.06155.72
2009-11-24157.52157.91154.38154.47
2009-11-20155.54157.07155.04156.83
2009-11-19158.98159.02155.99157.31
2009-11-18160.52161.05157.92158.94
2009-11-17163.35163.58160.52160.99
2009-11-16163.92164.07162.02162.65
2009-11-13164.58165.05162.79163.78
2009-11-12166.47167.07164.95165.21
2009-11-11166.60167.07165.39165.92
2009-11-10166.78168.06165.47165.81
2009-11-09163.18165.53162.32165.17
2009-11-06164.73164.73162.88163.24
2009-11-05164.31164.65161.91163.10
2009-11-04162.88164.60162.48164.59
2009-11-02164.66164.67162.16163.34
2009-10-30166.42167.77166.09167.18
2009-10-29165.03165.06163.13164.20
2009-10-28170.16170.36166.87167.63
2009-10-27172.82172.94169.86170.26
2009-10-26171.07174.41171.03173.99
2009-10-23171.32172.04170.21170.58
2009-10-22169.17170.01168.13170.01
2009-10-21169.28170.55169.28170.21
2009-10-20171.50171.92169.82170.02
2009-10-19168.08169.51166.90169.40
2009-10-16170.55170.55168.44169.41
2009-10-15169.30170.61169.19169.83
2009-10-14169.43169.43165.83167.22
2009-10-13168.37170.24168.27169.70
2009-10-09165.24167.82164.67167.18
2009-10-08162.80164.60161.57164.09
2009-10-07160.11162.76159.83162.59
2009-10-06158.94159.91157.38158.89
2009-10-05162.20162.23157.11157.81
2009-10-02162.54162.54159.05162.51
2009-10-01168.40168.69164.84165.24
2009-09-30168.77169.84168.28169.51
2009-09-29169.65170.25168.32169.10
2009-09-28172.41172.45167.96168.61
2009-09-25175.79176.21174.31175.07
2009-09-24176.49179.39176.37178.27
2009-09-18175.06175.55173.44175.54
2009-09-17175.24176.08174.41175.95
2009-09-16172.69174.82172.48172.99
2009-09-15172.09173.18171.16171.62
2009-09-14174.99174.99170.56171.21
2009-09-11176.75177.64175.37175.91
2009-09-10174.40177.01174.32176.83
2009-09-09174.32174.81172.65173.22
2009-09-08174.23174.88172.70174.83
2009-09-07171.88173.99171.62173.60
2009-09-04171.78172.09169.44169.78
2009-09-03172.58173.04171.25171.58
2009-09-02174.48174.48172.52173.74
2009-09-01174.54177.35174.11176.97
2009-08-31178.29180.34174.42175.45
2009-08-28177.86178.42176.73177.56
2009-08-27177.72178.58174.74176.92
2009-08-26176.89178.94176.39178.57
2009-08-25175.16176.83174.73175.92
2009-08-24174.17176.37174.17176.10
2009-08-21173.85173.99169.12171.46
2009-08-20172.60174.50171.12173.84
2009-08-19173.36174.77171.95172.05
2009-08-18171.90173.80171.54173.30
2009-08-17176.96176.96173.61173.90
2009-08-14174.30178.67174.19177.87
2009-08-13171.76173.82171.73173.51
2009-08-12171.27171.56170.21170.21
2009-08-11171.49172.91171.47172.86
2009-08-10170.06172.11170.06171.73
2009-08-07169.05169.07165.14167.70
2009-08-06167.97169.64167.90169.15
2009-08-05171.54171.76167.65167.65
2009-08-04172.54173.32170.33170.80
2009-08-03169.40170.74168.97170.61
2009-07-31169.17169.70167.76168.84
2009-07-30167.22167.69164.91167.45
2009-07-29164.59167.80164.54166.60
2009-07-28166.91166.91164.75165.92
2009-07-27167.11168.47166.58166.75
2009-07-24165.46166.36164.63165.42
2009-07-23162.08165.06162.04163.15
2009-07-22160.84163.06160.13162.50
2009-07-21156.15160.62156.15160.56
2009-07-17155.27155.81152.94154.08
2009-07-16153.32156.72153.26153.99
2009-07-15152.03152.52150.66151.07
2009-07-14147.18151.33147.15150.75
2009-07-13149.71150.99144.48145.14
2009-07-10152.51152.86149.82150.02
2009-07-09152.78154.21150.96151.85
2009-07-08157.60157.64153.83154.63
2009-07-07161.66161.98158.11159.33
2009-07-06163.35163.96160.50161.16
2009-07-03162.09164.29160.86164.13
2009-07-02166.71167.15163.74164.48
2009-07-01164.35168.27163.90166.03
2009-06-30166.35166.83164.04165.19
2009-06-29165.97168.39163.98164.67
2009-06-26165.45166.17163.70165.94
2009-06-25159.80164.86159.67163.76
2009-06-24158.12159.10156.87158.51
2009-06-23159.80159.97156.49157.43
2009-06-22161.19163.24160.54161.92
2009-06-19161.94163.61159.44160.30
2009-06-18162.99162.99159.87160.89
2009-06-17160.35163.66160.16163.48
2009-06-16165.57165.62160.94161.37
2009-06-15168.59169.03167.17167.59
2009-06-12167.02169.14166.84167.92
2009-06-11165.17166.35164.70165.87
2009-06-10163.23165.18162.82164.93
2009-06-09163.32164.62161.93162.15
2009-06-08160.28163.41160.22163.09
2009-06-05158.56159.26157.92158.61
2009-06-04157.87159.04157.09157.09
2009-06-03157.61159.64157.34159.17
2009-06-02157.71159.19157.15157.15
2009-06-01153.45156.12152.97155.70
2009-05-29153.15153.21151.46152.74
2009-05-28150.59153.24150.59152.70
2009-05-27151.95152.47151.35151.48
2009-05-26150.23150.33148.40150.03
2009-05-25149.21150.96148.88149.83
2009-05-22148.06148.88147.06148.51
2009-05-21149.49149.99148.23149.89
2009-05-20149.80150.83149.12150.83
2009-05-19146.34149.02146.32148.95
2009-05-18147.17147.23144.23144.35
2009-05-15147.04149.27146.94149.03
2009-05-14148.00148.00145.45146.00
2009-05-13151.35151.55148.58150.05
2009-05-12152.64154.09151.77151.83
2009-05-11154.35155.81152.00153.87
2009-05-08150.18153.46149.77153.06
2009-05-07144.14150.55144.12150.55
2009-05-01140.84142.36139.72141.89
2009-04-30137.04140.74136.97140.13
2009-04-28140.17141.63134.96135.02
2009-04-27142.12142.96139.59141.12
2009-04-24140.65142.43139.72140.60
2009-04-23139.63140.96137.37140.37
2009-04-22141.19142.24138.55139.05
2009-04-21140.79140.79137.08139.59
2009-04-20142.06143.24140.66142.95
2009-04-17139.61141.85139.57141.57
2009-04-16139.12142.50137.27137.95
2009-04-15141.31141.31136.49137.92
2009-04-14144.38144.66141.23142.82
2009-04-13142.74144.91141.56143.76
2009-04-10143.11145.21141.45143.26
2009-04-09136.00141.32136.00141.17
2009-04-08137.51137.51133.67134.30
2009-04-07140.73141.03138.90139.24
2009-04-06141.06144.02140.53141.00
2009-04-03139.27141.19138.03139.21
2009-04-02132.31137.34132.26137.26
2009-04-01128.42131.06127.91130.46
2009-03-31127.99131.69126.56126.80
2009-03-30133.72134.33127.69127.84
2009-03-27136.57137.86133.68133.71
2009-03-26132.47135.45132.35135.45
2009-03-25134.65134.66131.58133.01
2009-03-24133.83135.84133.20135.03
2009-03-23126.92131.85126.92131.85
2009-03-19126.78127.54124.71126.16
2009-03-18127.25128.25124.82125.93
2009-03-17123.53126.83123.20126.32
2009-03-16119.70123.08119.70122.39
2009-03-13116.69118.93116.58118.37
2009-03-12117.82118.01115.01115.23
2009-03-11115.75118.83115.69118.25
2009-03-10113.68114.56113.07113.94
2009-03-09116.03116.83113.35114.28
2009-03-06118.69118.70115.50115.56
2009-03-05117.91121.59117.85120.51
2009-03-04112.66117.02112.50116.72
2009-03-03111.84114.37110.80113.93
2009-03-02114.52114.76112.52113.41
2009-02-27116.20116.87114.64116.11
2009-02-26117.32118.99115.97116.20
2009-02-25113.82117.18113.82116.97
2009-02-24110.81112.08109.43112.08
2009-02-23110.91112.76109.62112.35
2009-02-20114.30114.32111.58112.04
2009-02-19115.74116.26114.14114.33
2009-02-18113.58115.62112.62115.10
2009-02-17118.05118.05115.03115.08
2009-02-16119.05120.38118.20119.01
2009-02-13121.52121.54118.85119.68
2009-02-12120.75122.42119.44120.61
2009-02-10125.24125.83121.52122.28
2009-02-09125.27128.07124.37124.42
2009-02-06125.28127.13123.02123.67
2009-02-05122.27126.38121.58123.70
2009-02-04120.30123.62120.13123.10
2009-02-03118.73123.25118.54119.37
2009-02-02119.20120.44117.27117.98
2009-01-30123.44123.44119.38120.47
2009-01-29125.33127.24123.87125.31
2009-01-28121.80124.76120.71123.74
2009-01-27118.01122.88117.84122.12
2009-01-26118.85119.04116.39116.59
2009-01-23122.07122.07118.95118.98
2009-01-22124.47124.47120.99123.23
2009-01-21125.35125.38123.04123.44
2009-01-20128.89129.00125.85127.20
2009-01-19131.52132.40129.90130.27
2009-01-16128.14130.20126.75129.82
2009-01-15129.93129.93126.19126.42
2009-01-14131.49133.69130.12131.93
2009-01-13137.04137.06130.68130.70
2009-01-09141.30141.98137.52139.26
2009-01-08145.38145.43140.63140.76
2009-01-07144.73149.03144.32147.54
2009-01-06140.67144.38140.32143.56
2009-01-05136.64140.21136.64139.40

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