TOPIX-17 電機・精密 日足 時系列データ (2008年)

TOPIX-17 電機・精密
 
 
始値 
高値 
安値 
終値 
2008-12-3074.2975.6174.2275.39
2008-12-2973.9674.5873.3974.56
2008-12-2672.7373.8272.5273.82
2008-12-2571.7172.2971.6572.29
2008-12-2472.6572.7071.1471.29
2008-12-2271.6573.5171.5473.44
2008-12-1972.2172.8671.5971.63
2008-12-1871.6372.8871.2472.12
2008-12-1773.0373.4770.5672.40
2008-12-1672.9572.9571.4472.15
2008-12-1571.5374.1371.5373.80
2008-12-1273.7573.7869.4470.50
2008-12-1174.3974.7673.1374.76
2008-12-1071.6374.4171.4774.19
2008-12-0971.5672.9771.0971.66
2008-12-0868.2971.5267.9571.19
2008-12-0567.9168.8767.6967.85
2008-12-0469.8169.9267.0067.48
2008-12-0370.1270.7568.8269.78
2008-12-0272.5072.5069.1869.18
2008-12-0174.5974.6372.9573.62
2008-11-2874.3874.9273.6074.71
2008-11-2774.4975.6873.9874.59
2008-11-2674.5874.8673.3973.78
2008-11-2574.2376.9473.1375.54
2008-11-2169.1273.7067.3473.19
2008-11-2074.3374.3370.1970.19
2008-11-1976.2776.8474.1375.35
2008-11-1877.0877.4775.9375.93
2008-11-1776.1780.3375.0378.03
2008-11-1476.7079.6376.5977.14
2008-11-1379.4379.4475.0375.49
2008-11-1280.9881.6679.4880.69
2008-11-1184.7684.7781.9682.17
2008-11-1083.0487.0183.0485.89
2008-11-0784.0984.5078.1981.77
2008-11-0692.3192.3284.4685.38
2008-11-0588.3593.7388.3593.73
2008-11-0483.4087.6083.3387.06
2008-10-3184.6785.4082.1482.14
2008-10-3077.9085.4577.8884.99
2008-10-2973.6878.6173.1177.29
2008-10-2866.3872.6164.6372.46
2008-10-2770.9273.9266.3666.52
2008-10-2479.7379.7371.3271.68
2008-10-2383.1983.1976.6980.79
2008-10-2290.1490.1484.5384.53
2008-10-2189.6092.1789.4291.51
2008-10-2085.3688.6484.6888.23
2008-10-1783.7485.9382.9884.64
2008-10-1692.0692.0682.6382.63
2008-10-1594.4694.4891.1493.50
2008-10-1485.0795.6685.0795.46
2008-10-1087.7087.7080.2583.73
2008-10-0987.4691.5287.0989.11
2008-10-0895.0895.0986.7687.18
2008-10-0798.2598.2693.2496.51
2008-10-06103.25103.3498.2899.80
2008-10-03107.23107.53104.81104.81
2008-10-02112.22112.41108.28108.49
2008-10-01111.22112.71111.12111.54
2008-09-30113.34113.34108.56109.97
2008-09-29116.68118.53114.77115.03
2008-09-26118.56119.46115.30116.55
2008-09-25117.52118.65116.77118.25
2008-09-24119.48119.51117.15119.25
2008-09-22120.03122.12120.03120.66
2008-09-19115.00118.93114.99118.83
2008-09-18114.39114.40111.32113.53
2008-09-17116.67118.16115.89116.14
2008-09-16119.72119.72114.19115.51
2008-09-12121.99122.45119.95121.60
2008-09-11123.04123.20120.61120.87
2008-09-10124.60124.60123.30124.10
2008-09-09128.37128.39125.55126.30
2008-09-08127.10129.77127.08129.10
2008-09-05127.41127.41124.87125.51
2008-09-04130.02130.10128.65129.24
2008-09-03130.93131.45130.25130.87
2008-09-02131.75133.28129.16130.19
2008-09-01133.66133.66132.19132.19
2008-08-29133.57135.18133.53135.18
2008-08-28133.48133.51131.74132.12
2008-08-27133.65133.91132.94133.26
2008-08-26133.26134.19132.28134.01
2008-08-25133.98135.93133.98135.14
2008-08-22132.94132.94131.78132.46
2008-08-21135.15135.15132.89133.37
2008-08-20134.83135.81134.02134.88
2008-08-19138.80138.80135.93136.46
2008-08-18138.73141.43138.58140.29
2008-08-15137.72139.22137.65139.08
2008-08-14136.76138.93136.67137.09
2008-08-13139.80139.96137.32137.87
2008-08-12142.15142.64140.77140.90
2008-08-11139.67142.41139.67142.08
2008-08-08136.79139.23135.86138.26
2008-08-07139.09139.09136.97137.80
2008-08-06135.02139.26134.98138.66
2008-08-05132.80134.32132.39133.30
2008-08-04134.71134.81132.27132.27
2008-08-01136.99137.59134.43135.03
2008-07-31138.48138.91136.78137.83
2008-07-30137.39138.32137.16137.58
2008-07-29137.52137.52134.91136.31
2008-07-28140.67141.26138.61139.21
2008-07-25142.37142.47139.70139.96
2008-07-24141.70144.21141.55144.21
2008-07-23139.71141.05139.31140.10
2008-07-22136.04138.95135.52138.95
2008-07-18138.44138.65135.01135.35
2008-07-17137.40138.37137.03137.22
2008-07-16135.68136.89134.90135.73
2008-07-15138.04138.04135.63135.85
2008-07-14139.33141.56139.03139.32
2008-07-11139.68141.41138.39139.83
2008-07-10139.87140.70138.83139.72
2008-07-09142.83144.21140.61140.71
2008-07-08143.90143.97140.72141.34
2008-07-07143.91145.10142.84144.49
2008-07-04142.95143.82142.58143.76
2008-07-03141.41143.39140.74142.80
2008-07-02145.41145.41142.52142.96
2008-07-01146.01146.95144.78144.85
2008-06-30147.76147.87145.11145.57
2008-06-27148.51148.53146.44147.38
2008-06-26151.37152.43150.73151.02
2008-06-25151.53151.53149.05151.05
2008-06-24151.45152.59150.93152.15
2008-06-23150.40152.88149.37152.62
2008-06-20155.37155.56152.17152.58
2008-06-19156.13156.16153.82154.63
2008-06-18155.82158.00155.82157.81
2008-06-17156.96157.05155.88156.23
2008-06-16154.36156.43153.94156.43
2008-06-13152.28153.11150.55152.66
2008-06-12152.86152.87150.66151.39
2008-06-11154.14155.15152.67154.90
2008-06-10155.15156.03152.62152.74
2008-06-09155.74155.74153.49154.18
2008-06-06159.73160.21158.28158.29
2008-06-05158.83158.83156.51157.62
2008-06-04157.82159.17157.49159.08
2008-06-03156.60157.60155.87156.87
2008-06-02156.38158.78154.63158.56
2008-05-30154.62156.98154.59156.25
2008-05-29149.50153.26149.45153.21
2008-05-28150.66151.33147.81148.25
2008-05-27148.34150.22148.34149.74
2008-05-26149.72149.85147.54147.63
2008-05-23149.90153.12149.79151.09
2008-05-22147.73150.98147.02150.62
2008-05-21151.19151.34149.05149.80
2008-05-20152.59154.26152.35153.13
2008-05-19152.78153.11152.05152.58
2008-05-16154.26154.49151.62152.09
2008-05-15151.83154.26151.75153.20
2008-05-14150.11150.90148.67150.64
2008-05-13148.10151.10147.94150.55
2008-05-12144.34147.72144.34147.12
2008-05-09149.90149.98145.08145.36
2008-05-08150.13150.81149.62150.01
2008-05-07152.17152.48150.19151.29
2008-05-02149.04151.36149.01151.25
2008-05-01146.85148.12146.55147.21
2008-04-30143.82147.63143.78147.15
2008-04-28145.00146.24142.89144.90
2008-04-25141.50145.02141.50144.83
2008-04-24141.51142.40140.51141.11
2008-04-23139.79142.84139.19140.81
2008-04-22142.86143.13141.15141.24
2008-04-21141.40144.66141.39144.35
2008-04-18138.06139.43137.42139.37
2008-04-17135.54138.50135.54137.94
2008-04-16132.79134.84132.68133.77
2008-04-15131.41132.02130.16131.35
2008-04-14134.30134.30130.78131.25
2008-04-11133.66136.24133.40136.24
2008-04-10133.22133.81132.06132.45
2008-04-09136.35136.67133.12134.27
2008-04-08138.54138.78135.97136.29
2008-04-07136.32140.15136.26139.77
2008-04-04137.53137.73135.93136.41
2008-04-03137.35138.77136.49138.77
2008-04-02132.40136.80132.38136.80
2008-04-01128.87132.29128.73130.51
2008-03-31131.69131.69127.75128.83
2008-03-28129.93133.24129.40132.38
2008-03-27130.89130.93128.88129.93
2008-03-26132.19132.81130.97132.22
2008-03-25130.80133.56130.61133.04
2008-03-24129.48130.28128.52129.00
2008-03-21128.13129.82127.83129.70
2008-03-19125.79129.29125.79127.96
2008-03-18122.20124.05121.80123.91

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