TOPIX-17 機械 日足 時系列データ (2012年)

TOPIX-17 機械
 
 
始値 
高値 
安値 
終値 
2012-12-28184.95185.47184.40185.00
2012-12-27183.43184.81183.04183.61
2012-12-26180.06182.08179.84182.05
2012-12-25180.16181.06178.19178.66
2012-12-21181.80182.06177.28177.65
2012-12-20180.24181.51179.05179.88
2012-12-19177.71180.71177.61180.71
2012-12-18173.15176.22173.15175.03
2012-12-17173.20174.46172.29172.42
2012-12-14168.59171.11168.47170.67
2012-12-13168.28170.48168.10169.34
2012-12-12166.37166.96166.06166.31
2012-12-11165.96166.01163.97164.99
2012-12-10167.63167.78165.93166.29
2012-12-07166.61167.17165.97166.72
2012-12-06166.01166.77165.52166.20
2012-12-05162.45165.46162.26164.07
2012-12-04162.69163.80162.37163.55
2012-12-03164.46165.01163.35163.77
2012-11-30162.73163.51161.36162.94
2012-11-29160.13161.95160.13161.74
2012-11-28160.51161.19158.48158.79
2012-11-27161.98162.81160.80161.85
2012-11-26163.67164.62162.71162.71
2012-11-22159.95161.85159.34161.85
2012-11-21158.06158.78156.66157.83
2012-11-20158.07158.07156.11156.84
2012-11-19156.81157.94156.60156.89
2012-11-16152.78155.15152.78154.63
2012-11-15146.59151.69146.57151.69
2012-11-14146.70146.70145.47146.10
2012-11-13146.79147.42145.25146.95
2012-11-12146.44147.13146.22146.42
2012-11-09146.74147.48146.37147.30
2012-11-08149.07150.21148.51148.59
2012-11-07152.52152.52150.62151.13
2012-11-06151.96152.16150.81151.02
2012-11-05153.88154.21152.49152.92
2012-11-02152.40154.65152.40154.35
2012-11-01149.09150.25148.30150.15
2012-10-31148.92150.71148.92149.15
2012-10-30149.21150.40147.53147.53
2012-10-29149.34150.37148.41149.29
2012-10-26152.13152.40149.27149.48
2012-10-25150.29152.30150.15152.30
2012-10-24150.26152.51150.26150.73
2012-10-23154.08154.20151.47152.63
2012-10-22151.35153.07150.33152.63
2012-10-19151.29153.80151.29153.80
2012-10-18149.12151.73148.79151.62
2012-10-17148.92149.02147.36147.80
2012-10-16146.87147.61145.80147.60
2012-10-15142.84146.27142.64145.64
2012-10-12141.49142.77141.49142.35
2012-10-11140.24142.59140.10140.38
2012-10-10141.01142.22140.03141.62
2012-10-09144.64144.93143.07143.20
2012-10-05144.80145.78144.34145.62
2012-10-04143.59145.01142.59144.28
2012-10-03142.79144.00142.24142.94
2012-10-02143.82144.67143.01143.24
2012-10-01144.22144.31141.88143.63
2012-09-28147.39147.47144.65145.24
2012-09-27144.50146.61144.33146.57
2012-09-26145.78146.89145.29145.59
2012-09-25146.87148.61146.62148.61
2012-09-24148.07148.40146.80147.67
2012-09-21148.06149.29147.44148.43
2012-09-20151.24151.44148.15148.26
2012-09-19151.91153.23150.34152.31
2012-09-18150.37151.90149.70151.15
2012-09-14149.00151.29148.71150.82
2012-09-13145.66147.23145.25146.82
2012-09-12144.81146.38144.40145.78
2012-09-11145.10145.16143.31144.49
2012-09-10146.15146.69145.03146.62
2012-09-07142.77145.35142.63145.35
2012-09-06139.97140.01139.15140.00
2012-09-05142.42142.66140.22140.33
2012-09-04142.56143.73141.76143.21
2012-09-03143.25144.86142.21142.66
2012-08-31144.28145.51143.75143.76
2012-08-30147.83147.83145.94146.18
2012-08-29147.58148.51146.91148.36
2012-08-28150.63150.66147.46148.03
2012-08-27151.80152.14150.04150.09
2012-08-24150.51151.30150.30150.75
2012-08-23151.21152.77150.74152.50
2012-08-22153.06153.48151.76152.63
2012-08-21153.91153.96152.66152.89
2012-08-20156.04156.40153.76154.51
2012-08-17153.54155.20152.53155.20
2012-08-16149.98152.41149.94152.41
2012-08-15150.11150.46148.39149.50
2012-08-14149.55150.63148.67149.35
2012-08-13149.24150.18148.89149.11
2012-08-10150.39151.97148.57149.77
2012-08-09149.74151.64149.70150.77
2012-08-08150.15151.52148.98149.75
2012-08-07146.32148.83146.20148.70
2012-08-06146.74147.60146.48146.92
2012-08-03144.46144.55143.31144.24
2012-08-02146.40147.76146.03146.94
2012-08-01149.80150.01145.70146.89
2012-07-31150.04151.99149.16151.59
2012-07-30150.08150.31148.56149.96
2012-07-27148.17149.48147.69149.22
2012-07-26143.61146.15142.61145.71
2012-07-25144.10144.10141.11141.95
2012-07-24144.51145.63143.65145.44
2012-07-23146.91147.58145.22145.23
2012-07-20150.68150.74148.46148.58
2012-07-19149.73151.41149.71150.72
2012-07-18149.75149.93147.40147.77
2012-07-17151.20151.20149.10149.15
2012-07-13150.19152.17150.00151.09
2012-07-12153.92153.95150.51150.56
2012-07-11153.21153.80152.76153.80
2012-07-10156.96157.26154.45154.46
2012-07-09158.95159.29156.97157.18
2012-07-06161.14161.45159.85160.67
2012-07-05159.92161.83159.87161.44
2012-07-04160.27160.77160.20160.31
2012-07-03158.51159.99158.47159.28
2012-07-02160.87160.87158.14158.17
2012-06-29156.22159.51155.61158.63
2012-06-28155.43157.03155.43156.93
2012-06-27154.18154.37152.73154.37
2012-06-26154.02155.36152.72154.04
2012-06-25157.47157.56155.16155.16
2012-06-22155.00156.64154.55156.10
2012-06-21157.34158.13156.61157.23
2012-06-20157.20157.20156.10156.80
2012-06-19157.10157.57155.35155.85
2012-06-18156.00158.34155.96157.89
2012-06-15154.14154.56152.40153.06
2012-06-14152.33153.81152.00153.54
2012-06-13154.36154.94152.78153.58
2012-06-12152.37154.90151.36153.98
2012-06-11153.91155.83153.82155.25
2012-06-08154.05154.11150.46151.01
2012-06-07153.53154.16152.85153.92
2012-06-06149.25151.92147.95151.28
2012-06-05145.06148.15144.55148.15
2012-06-04144.42144.59142.66143.67
2012-06-01150.50150.78147.00147.50
2012-05-31151.03152.74149.56152.23
2012-05-30154.96155.26151.53153.86
2012-05-29151.55155.31150.45155.17
2012-05-28151.94152.43150.30151.94
2012-05-25153.85153.85150.90151.58
2012-05-24152.73153.69150.90153.14
2012-05-23157.15157.15152.73152.99
2012-05-22155.26156.99155.14156.53
2012-05-21153.07155.06152.64152.77
2012-05-18156.49156.50152.35153.13
2012-05-17156.03160.27155.58159.68
2012-05-16158.97160.18156.17157.05
2012-05-15160.36160.36157.32159.36
2012-05-14163.47165.03162.24162.53
2012-05-11162.27163.81161.78162.36
2012-05-10160.45164.07159.70162.34
2012-05-09163.93163.93160.92161.61
2012-05-08166.21166.92165.47165.88
2012-05-07167.36167.50164.24164.78
2012-05-02170.94171.64170.04170.81
2012-05-01173.59173.74169.27169.58
2012-04-27176.74178.86173.12174.07
2012-04-26178.05178.39176.09176.72
2012-04-25178.44178.50176.77177.53
2012-04-24176.34177.47175.53176.44
2012-04-23178.71179.87176.91177.59
2012-04-20177.67178.22176.83177.98
2012-04-19176.21178.07176.21177.39
2012-04-18175.44177.99175.43177.74
2012-04-17173.40174.48172.59172.66
2012-04-16175.29175.56173.32173.46
2012-04-13178.40179.40176.61177.41
2012-04-12175.04177.10173.88176.63
2012-04-11172.19174.48172.08173.80
2012-04-10175.54177.63173.98174.58
2012-04-09174.96176.21174.56174.56
2012-04-06178.80179.11176.96177.45
2012-04-05178.40180.89177.01180.55
2012-04-04183.89184.31180.11180.76
2012-04-03183.80184.42183.31183.58
2012-04-02184.77185.58183.84184.11
2012-03-30182.50184.24181.26182.58
2012-03-29184.64184.71182.45182.90
2012-03-28184.70186.04183.91185.48
2012-03-27184.60186.16184.57186.16
2012-03-26181.61183.18180.95182.24
2012-03-23181.01181.54180.65181.01
2012-03-22183.44185.07182.47183.45
2012-03-21186.61186.68184.36184.48
2012-03-19187.06188.37187.06188.06
2012-03-16184.92186.45184.80186.21
2012-03-15184.90185.30183.26184.94
2012-03-14183.25185.09183.15184.04
2012-03-13180.30182.49180.18180.21
2012-03-12182.57182.57179.81179.81
2012-03-09180.65182.41179.61181.29
2012-03-08177.39178.41176.68178.41
2012-03-07173.29175.51172.42175.34
2012-03-06178.65178.97175.29176.02
2012-03-05180.05181.21178.67179.07
2012-03-02180.73181.33178.45180.15
2012-03-01181.25183.17178.10178.87
2012-02-29183.35184.11181.15181.43
2012-02-28180.28182.63179.62182.42
2012-02-27184.29184.63182.37182.62
2012-02-24181.17182.70180.94182.51
2012-02-23180.08181.71179.33181.41
2012-02-22178.70180.57177.75180.54
2012-02-21179.11180.57177.99178.76
2012-02-20179.63181.36178.94179.79
2012-02-17175.45177.18175.45176.96
2012-02-16172.09174.05171.53172.58
2012-02-15168.88173.34168.76172.61
2012-02-14167.14167.92166.15167.48
2012-02-13166.35167.74166.27167.11
2012-02-10168.85168.85166.70166.89
2012-02-09168.94169.10167.09168.71
2012-02-08169.45169.87168.49169.87
2012-02-07169.34170.03168.01168.50
2012-02-06168.57169.97168.40169.60
2012-02-03166.83167.54165.36165.67
2012-02-02166.81167.89166.80167.07
2012-02-01166.53167.29165.76166.17
2012-01-31165.97167.48165.80166.75
2012-01-30165.28166.32165.28165.73
2012-01-27166.40167.32165.41165.85
2012-01-26168.67168.67165.61166.05
2012-01-25166.68168.65165.98168.20
2012-01-24166.92167.00165.58165.86
2012-01-23165.50166.86165.20166.32
2012-01-20165.62165.96163.79165.64
2012-01-19162.66163.99162.66163.51
2012-01-18157.22162.09157.16160.99
2012-01-17155.90157.78155.84157.73
2012-01-16154.99155.23153.64155.20
2012-01-13155.13156.99155.13156.73
2012-01-12153.07153.77152.77153.47
2012-01-11153.05153.88152.61153.22
2012-01-10153.41153.98152.52152.72
2012-01-06154.67154.67151.30152.49
2012-01-05155.10155.91154.82155.05
2012-01-04154.98156.19154.72155.83

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