TOPIX-17 機械 日足 時系列データ (2011年)

TOPIX-17 機械
 
 
始値 
高値 
安値 
終値 
2011-12-30151.81152.74151.08152.74
2011-12-29149.66151.47148.93151.47
2011-12-28151.42151.87150.83150.89
2011-12-27151.74152.09151.43151.63
2011-12-26152.51153.31151.91152.41
2011-12-22151.82151.90150.27150.63
2011-12-21153.45154.42152.35152.88
2011-12-20149.87151.67149.43151.11
2011-12-19150.78150.92147.86149.53
2011-12-16152.35153.44151.30151.54
2011-12-15154.19154.22151.48151.81
2011-12-14156.81156.85155.42156.07
2011-12-13157.50158.12156.92157.66
2011-12-12160.70160.91159.85159.85
2011-12-09157.72158.97157.35158.20
2011-12-08159.95161.17158.34159.91
2011-12-07159.07161.00158.58160.79
2011-12-06160.65160.94158.24158.24
2011-12-05162.70162.70160.94161.43
2011-12-02161.08161.96160.35161.96
2011-12-01158.08161.91158.08160.83
2011-11-30155.11155.49153.11155.01
2011-11-29154.72156.58154.30156.58
2011-11-28151.27153.73151.18152.95
2011-11-25149.22150.78148.66149.15
2011-11-24149.84150.34148.59149.29
2011-11-22150.14152.80149.63152.29
2011-11-21152.94153.27151.93152.17
2011-11-18151.42153.83151.19153.46
2011-11-17152.03154.14151.57153.72
2011-11-16155.74156.11152.69152.80
2011-11-15155.52156.83155.34156.03
2011-11-14155.93157.44155.45156.73
2011-11-11154.08154.97152.30153.54
2011-11-10155.41155.42152.49153.39
2011-11-09158.61158.92156.60158.62
2011-11-08160.11160.38157.11157.32
2011-11-07160.03160.93158.98160.42
2011-11-04156.91161.08156.81160.71
2011-11-02156.46156.46153.77154.35
2011-11-01160.52161.77158.73159.13
2011-10-31164.33166.45162.57162.57
2011-10-28165.66166.86164.21165.02
2011-10-27158.93162.92157.88162.79
2011-10-26155.99159.64154.93158.60
2011-10-25159.10159.81157.55157.69
2011-10-24155.07158.19155.05158.09
2011-10-21152.12154.59151.88153.56
2011-10-20155.61155.61151.64152.13
2011-10-19157.87157.93156.03156.44
2011-10-18155.83156.59154.16156.42
2011-10-17157.97159.78157.95158.54
2011-10-14157.34157.47155.17155.27
2011-10-13157.43159.55157.36158.56
2011-10-12152.62155.46151.34155.21
2011-10-11151.22153.81151.05153.13
2011-10-07146.76149.83146.71148.47
2011-10-06143.28145.78143.28144.94
2011-10-05145.80146.22140.66141.14
2011-10-04145.83145.83143.38144.96
2011-10-03151.16151.28146.55148.61
2011-09-30154.98155.63152.13154.19
2011-09-29151.22154.75150.10154.75
2011-09-28151.98154.04151.98152.96
2011-09-27148.28151.65148.28151.65
2011-09-26149.30149.50145.50145.60
2011-09-22151.40151.40149.21149.82
2011-09-21152.62154.31152.22153.60
2011-09-20154.02154.02151.83152.30
2011-09-16152.93156.29152.93156.29
2011-09-15151.21152.18149.97150.46
2011-09-14152.02154.25148.43148.76
2011-09-13149.20152.55148.98152.12
2011-09-12148.18149.24146.66148.28
2011-09-09153.96153.99150.57151.07
2011-09-08158.30158.74154.28155.37
2011-09-07154.89156.55154.48155.94
2011-09-06155.80155.84151.91152.33
2011-09-05160.77160.84157.34157.81
2011-09-02165.03165.37162.67163.58
2011-09-01165.71167.19165.40166.54
2011-08-31163.22164.28162.19163.81
2011-08-30163.74164.59162.56163.20
2011-08-29160.63162.90158.10161.02
2011-08-26157.92160.21157.19160.16
2011-08-25154.97159.51154.97158.21
2011-08-24156.01158.25151.86152.43
2011-08-23153.74154.06150.70153.64
2011-08-22154.90156.85152.41152.52
2011-08-19157.29157.58154.84155.32
2011-08-18164.74164.81160.46160.70
2011-08-17166.55166.84164.64165.40
2011-08-16166.86168.30166.77167.32
2011-08-15166.01166.26164.85165.41
2011-08-12166.91167.18163.04163.49
2011-08-11164.40165.73163.40164.81
2011-08-10172.82173.72167.61167.83
2011-08-09167.16169.56160.97169.43
2011-08-08173.44173.92169.91170.66
2011-08-05178.38178.39172.81176.12
2011-08-04183.07185.50182.18182.22
2011-08-03184.11184.21182.04182.19
2011-08-02189.20189.20186.81187.35
2011-08-01190.10193.02190.04191.64
2011-07-29188.83189.63187.56188.14
2011-07-28189.96190.65188.67189.72
2011-07-27191.74192.24190.29192.14
2011-07-26193.58194.04192.60193.42
2011-07-25194.78194.94193.28193.40
2011-07-22195.01196.23194.69195.87
2011-07-21194.40194.48193.14193.43
2011-07-20194.12194.82193.61194.02
2011-07-19192.19193.27191.98192.06
2011-07-15191.67193.55191.54193.45
2011-07-14192.99193.45191.61191.93
2011-07-13191.99194.10191.99193.44
2011-07-12193.82194.18192.55192.88
2011-07-11196.36197.54196.33196.64
2011-07-08198.11198.32196.88197.27
2011-07-07196.91197.53196.09196.82
2011-07-06195.26197.76194.33197.75
2011-07-05195.44195.91194.53195.01
2011-07-04195.63196.57195.28195.71
2011-07-01193.56194.22192.96193.23
2011-06-30192.18192.63190.67192.62
2011-06-29191.61191.94190.46191.49
2011-06-28190.79191.06189.46189.88
2011-06-27189.90189.96188.36188.60
2011-06-24189.20190.68188.56190.63
2011-06-23189.45190.49188.91189.10
2011-06-22188.09190.62187.98190.45
2011-06-21183.99186.21183.63186.21
2011-06-20182.75184.43182.24182.34
2011-06-17184.83184.89181.29182.04
2011-06-16185.31186.56184.31184.36
2011-06-15187.19187.62185.77186.63
2011-06-14184.07186.03183.55185.82
2011-06-13182.51184.53182.00184.48
2011-06-10185.38186.30184.22184.51
2011-06-09182.59183.89181.59183.89
2011-06-08183.46184.45181.94183.53
2011-06-07181.30183.97180.99183.73
2011-06-06183.88184.62181.60182.14
2011-06-03185.77187.35184.81184.81
2011-06-02185.88186.22185.02185.83
2011-06-01188.28189.14187.66189.14
2011-05-31183.67187.70183.65187.70
2011-05-30183.73185.06182.43183.70
2011-05-27183.52185.27183.02183.82
2011-05-26183.08184.54182.81184.07
2011-05-25183.45183.51181.20181.44
2011-05-24180.59183.17180.59182.83
2011-05-23185.98185.98181.52182.14
2011-05-20188.71189.57187.78187.90
2011-05-19192.50192.76189.32189.54
2011-05-18189.97192.50189.23191.77
2011-05-17187.50190.08187.42189.71
2011-05-16189.71190.23188.28188.40
2011-05-13194.08194.17189.78191.66
2011-05-12194.75196.36194.01194.01
2011-05-11197.98198.07195.90196.19
2011-05-10194.69197.19194.69196.47
2011-05-09197.00197.00193.86194.32
2011-05-06196.51196.53195.30196.07
2011-05-02198.53199.67198.07199.58
2011-04-28194.49196.15193.90195.98
2011-04-27192.45193.55191.55192.22
2011-04-26192.25192.25190.70191.00
2011-04-25195.09195.90192.80193.12
2011-04-22191.23194.45190.74193.69
2011-04-21192.31192.73191.04191.98
2011-04-20190.01190.74189.37190.41
2011-04-19188.32188.78187.09187.84
2011-04-18191.08191.37189.85190.72
2011-04-15191.53192.38190.32190.99
2011-04-14189.58192.07189.13191.84
2011-04-13187.21190.30187.16190.14
2011-04-12189.90190.09187.33188.09
2011-04-11192.17193.91191.49192.14
2011-04-08187.48193.17186.98192.85
2011-04-07190.05191.46188.13188.62
2011-04-06192.51192.51188.28189.73
2011-04-05195.32195.35190.70191.86
2011-04-04196.33197.38195.26195.37
2011-04-01197.66198.05195.02195.03
2011-03-31197.33197.33194.92197.22
2011-03-30191.53195.94191.22195.94
2011-03-29188.90191.52186.94190.84
2011-03-28191.87191.87189.17191.19
2011-03-25191.33192.54190.00191.30
2011-03-24187.97189.75187.52188.36
2011-03-23188.99189.12185.82187.42
2011-03-22185.66189.80185.15189.37
2011-03-18179.06182.71178.98181.87
2011-03-17172.89178.97169.33176.30
2011-03-16166.58177.81166.52176.61
2011-03-15177.30178.02151.15163.52
2011-03-14188.56188.94178.55178.99
2011-03-11193.51194.60192.47192.63
2011-03-10198.87198.96195.03195.93
2011-03-09201.33202.09199.29199.64
2011-03-08199.40200.94199.40199.67
2011-03-07201.89201.89198.23199.28
2011-03-04204.11204.45201.87203.14
2011-03-03198.82201.21198.74201.13
2011-03-02198.52199.31197.46197.46
2011-03-01199.03201.43198.93201.30
2011-02-28193.82197.58192.17197.26
2011-02-25191.27193.61191.22193.22
2011-02-24194.03194.24191.48192.09
2011-02-23195.26198.19195.20195.41
2011-02-22200.39200.49197.47197.95
2011-02-21202.08202.29200.97202.18
2011-02-18202.57202.66201.58202.01
2011-02-17203.55204.09201.93202.48
2011-02-16203.38204.42202.41202.56
2011-02-15202.52203.88201.83203.60
2011-02-14200.26201.90199.61201.80
2011-02-10197.93198.84197.37198.34
2011-02-09201.04201.37197.75198.48
2011-02-08201.62201.82200.88201.13
2011-02-07200.26200.72199.87200.43
2011-02-04198.00199.03197.54198.41
2011-02-03196.29196.96195.93196.58
2011-02-02195.73197.22195.72197.02
2011-02-01192.01193.43191.43193.16
2011-01-31191.05191.68189.55191.14
2011-01-28194.51195.54193.19194.42
2011-01-27192.16194.30191.34194.15
2011-01-26191.56192.12190.45190.45
2011-01-25189.40192.57188.91191.63
2011-01-24187.61188.68185.97188.11
2011-01-21193.90194.10187.43187.90
2011-01-20195.39195.60193.51193.80
2011-01-19194.79196.54194.13196.54
2011-01-18191.56193.41190.97193.35
2011-01-17193.35193.79191.90192.10
2011-01-14193.15194.30192.55192.60
2011-01-13195.08195.34193.02193.82
2011-01-12195.74196.05193.43193.64
2011-01-11193.60194.57193.26194.33
2011-01-07192.96194.42192.41194.09
2011-01-06190.98192.75190.98192.75
2011-01-05188.53189.75188.29189.05
2011-01-04187.04188.80186.85188.29

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。 

s7db.com Twitter Blog