TOPIX-17 電機・精密 日足 時系列データ (2009年)

TOPIX-17 電機・精密
 
 
始値 
高値 
安値 
終値 
2009-12-30104.40104.40103.18103.18
2009-12-29103.88104.60103.30103.65
2009-12-28103.66104.72103.58104.21
2009-12-25104.24104.24103.18103.41
2009-12-24103.03104.48103.03104.25
2009-12-22100.52102.15100.47102.02
2009-12-2199.88100.0199.5599.55
2009-12-1899.0599.6098.0999.37
2009-12-1799.97100.4899.6299.62
2009-12-16100.12100.6998.9899.56
2009-12-1598.8899.4898.4099.28
2009-12-1499.0799.3698.1799.36
2009-12-1197.2798.7596.8198.73
2009-12-1097.2197.8895.7396.25
2009-12-0997.5797.8197.1197.36
2009-12-0897.8898.6797.7798.66
2009-12-0797.9599.2897.9598.81
2009-12-0496.1596.6695.1196.62
2009-12-0392.4995.5592.4995.53
2009-12-0290.7891.8790.2991.28
2009-12-0188.3291.2287.3891.22
2009-11-3087.2889.4987.2389.24
2009-11-2787.7787.8085.9586.17
2009-11-2689.0789.8788.5689.03
2009-11-2589.2190.2088.6890.03
2009-11-2490.6790.6789.2789.40
2009-11-2089.8790.5289.5190.52
2009-11-1992.3092.3490.1690.81
2009-11-1892.6293.3191.5892.26
2009-11-1793.9794.1092.6092.83
2009-11-1694.7394.7693.0093.72
2009-11-1395.1995.4394.3294.89
2009-11-1296.1096.4294.9995.28
2009-11-1195.9696.5195.4795.73
2009-11-1096.9197.1595.5695.69
2009-11-0995.7096.4495.0595.85
2009-11-0695.6697.1795.5796.12
2009-11-0595.5995.7994.2294.65
2009-11-0496.2896.4795.5095.94
2009-11-0297.8697.8996.1696.54
2009-10-3098.1599.6498.1599.21
2009-10-2996.2397.2295.5896.89
2009-10-2898.8699.0597.3697.69
2009-10-27100.18100.3899.2099.49
2009-10-26100.30101.59100.06101.04
2009-10-23100.99101.0199.93100.03
2009-10-2299.67100.5798.85100.57
2009-10-21100.01100.6999.85100.52
2009-10-20100.85101.07100.10100.45
2009-10-1998.7499.9898.1999.75
2009-10-16100.02100.1698.8999.48
2009-10-1599.0699.9699.0299.37
2009-10-1499.1499.1497.0797.73
2009-10-1398.4799.4798.4598.96
2009-10-0996.0997.7095.5197.65
2009-10-0894.6895.6194.3595.49
2009-10-0793.8495.0593.7694.56
2009-10-0693.0793.7492.0692.89
2009-10-0593.9493.9492.0392.23
2009-10-0295.5895.5893.2993.95
2009-10-0198.7098.7596.7296.97
2009-09-3099.58100.0398.7699.39
2009-09-2999.1099.6198.6199.21
2009-09-2899.9499.9497.5898.25
2009-09-25102.16102.16101.09101.36
2009-09-24101.74103.52101.58103.49
2009-09-18100.99101.44100.22101.26
2009-09-17100.98101.46100.27101.46
2009-09-1699.40100.9699.4099.91
2009-09-1598.7799.4098.2498.52
2009-09-14100.49100.4997.9698.27
2009-09-11102.30102.63101.05101.27
2009-09-10100.57102.14100.57101.98
2009-09-09100.44100.6099.1399.83
2009-09-08100.47101.10100.04101.10
2009-09-0799.58100.2799.52100.03
2009-09-0499.2899.3498.1698.49
2009-09-0399.5199.8798.6698.88
2009-09-02100.86100.8699.23100.12
2009-09-01100.83102.63100.83102.31
2009-08-31102.69104.18100.62101.36
2009-08-28102.01102.47101.47101.92
2009-08-27102.50102.50100.42101.27
2009-08-26102.54103.33102.38103.12
2009-08-25101.84102.37101.45101.92
2009-08-24100.46102.62100.46102.59
2009-08-21100.13100.1397.8799.00
2009-08-2098.60100.1897.8099.92
2009-08-1998.8399.7697.7997.94
2009-08-1897.4998.6197.4598.52
2009-08-17100.76100.7698.4198.52
2009-08-14101.23101.91101.00101.57
2009-08-13101.31101.38100.87101.09
2009-08-12101.11101.39100.43100.43
2009-08-11101.88102.20101.61102.09
2009-08-10101.95102.82101.77102.09
2009-08-0799.91100.6398.50100.63
2009-08-0698.49100.3698.4999.97
2009-08-05100.78100.9298.6198.71
2009-08-04102.37102.87100.46100.67
2009-08-03100.82101.42100.53101.17
2009-07-3199.80100.9099.74100.90
2009-07-3097.5598.8097.0998.72
2009-07-2995.1797.1895.1597.00
2009-07-2896.7996.7995.3295.66
2009-07-2795.9997.6395.7896.68
2009-07-2493.7595.1993.7395.15
2009-07-2391.3893.1391.3692.39
2009-07-2290.6391.4590.0391.25
2009-07-2188.9590.8588.9290.85
2009-07-1788.8389.0887.2687.69
2009-07-1688.5890.0088.2088.28
2009-07-1587.8988.1386.8287.24
2009-07-1485.3187.3285.2286.89
2009-07-1386.1787.2784.0084.06
2009-07-1087.8488.3086.8186.81
2009-07-0987.7288.2887.0287.37
2009-07-0889.8989.9088.4288.80
2009-07-0792.1592.4190.7291.01
2009-07-0692.9293.1991.4092.00
2009-07-0391.9393.6291.4693.62
2009-07-0294.0794.3192.9293.12
2009-07-0193.1494.8592.9093.53
2009-06-3093.6894.3193.2393.80
2009-06-2993.0294.5092.1592.44
2009-06-2693.8393.9192.6593.27
2009-06-2591.2393.9991.2393.19
2009-06-2490.4591.0689.8290.74
2009-06-2391.1591.1789.5289.97
2009-06-2292.6893.2891.9792.48
2009-06-1992.3693.1391.5092.31
2009-06-1892.8692.8691.0091.62
2009-06-1791.6293.5491.6093.54
2009-06-1693.9694.1192.0092.15
2009-06-1597.0597.0594.9895.21
2009-06-1297.5897.5996.5197.21
2009-06-1196.0097.3295.9797.07
2009-06-1095.2695.9594.9495.84
2009-06-0995.0595.7594.4294.63
2009-06-0895.2696.6495.1995.58
2009-06-0594.0594.4393.7494.34
2009-06-0493.3793.9892.9393.27
2009-06-0393.6594.3293.6193.80
2009-06-0293.7394.4993.5593.57
2009-06-0191.1292.6090.6392.48
2009-05-2991.1591.1990.3191.16
2009-05-2888.5790.9688.5190.67
2009-05-2789.5390.1089.2889.45
2009-05-2689.3389.3387.6388.30
2009-05-2588.8589.8288.6989.18
2009-05-2288.1389.0187.3988.66
2009-05-2189.2689.3988.3589.30
2009-05-2090.7690.9089.5790.27
2009-05-1988.9890.8188.9789.98
2009-05-1889.8489.8487.1487.66
2009-05-1588.8091.0388.7591.01
2009-05-1490.1590.1887.4887.80
2009-05-1392.2992.7490.9491.43
2009-05-1292.3893.6692.1892.56
2009-05-1194.0594.4492.2193.29
2009-05-0892.8793.9992.2193.74
2009-05-0789.8493.2589.8493.25
2009-05-0186.9688.8886.7688.51
2009-04-3084.2887.0884.2786.58
2009-04-2885.9887.3083.0883.08
2009-04-2786.9187.3185.4686.58
2009-04-2486.9688.0286.0786.07
2009-04-2386.2287.3084.5786.90
2009-04-2285.4486.4384.7385.47
2009-04-2185.3385.3382.8584.51
2009-04-2085.5586.7584.9586.65
2009-04-1783.4985.8983.4885.62
2009-04-1683.4285.1182.0082.35
2009-04-1583.7183.7881.4582.39
2009-04-1486.0386.3283.7884.66
2009-04-1385.6886.9785.2285.60
2009-04-1085.1186.3784.3485.70
2009-04-0980.8284.0180.7983.89
2009-04-0881.9582.0079.5079.84
2009-04-0783.6384.2382.4583.03
2009-04-0683.6185.6083.3883.66
2009-04-0382.2583.8581.9382.54
2009-04-0278.0681.3378.0181.10
2009-04-0176.0777.2575.3277.02
2009-03-3176.1878.3475.0375.23
2009-03-3080.4580.7976.6776.67
2009-03-2780.9782.8580.5980.59
2009-03-2678.3880.1578.1380.11
2009-03-2579.3479.3477.4578.05
2009-03-2478.0879.6478.0779.32
2009-03-2374.5976.9574.3076.90
2009-03-1975.7576.0874.3874.68
2009-03-1875.4976.3975.0175.28
2009-03-1773.1974.9672.6374.82
2009-03-1671.2273.4371.2272.65
2009-03-1367.8770.6067.8170.43
2009-03-1267.9568.2766.7366.97
2009-03-1166.2568.7866.2468.39
2009-03-1065.2865.6964.8565.17
2009-03-0966.7467.2665.0165.78
2009-03-0668.0468.0466.4566.60
2009-03-0568.6170.4868.6169.06
2009-03-0466.4968.3266.0768.08
2009-03-0366.2867.3565.3467.19
2009-03-0268.6168.6266.8367.38
2009-02-2768.8669.8368.5069.66
2009-02-2669.2370.5068.1268.35
2009-02-2566.9269.4266.8969.11
2009-02-2464.9865.8764.2165.87
2009-02-2365.4566.3764.4366.04
2009-02-2067.8467.9466.1466.48
2009-02-1967.8168.5167.5468.05
2009-02-1866.9067.4966.3467.21
2009-02-1768.5368.6667.5467.87
2009-02-1668.3269.5268.2569.02
2009-02-1368.8369.7367.9168.76
2009-02-1269.7169.8567.8368.08
2009-02-1072.0572.7670.3370.76
2009-02-0972.5874.0271.1971.19
2009-02-0671.3172.7471.2071.56
2009-02-0570.8372.3169.8570.28
2009-02-0469.4271.7969.3571.12
2009-02-0367.8370.9767.6668.67
2009-02-0269.2269.2366.9467.55
2009-01-3073.1973.2269.5070.14
2009-01-2973.6474.9673.3274.24
2009-01-2871.9773.3971.1272.61
2009-01-2769.5172.5469.4971.97
2009-01-2669.3470.0968.4468.51
2009-01-2372.4472.4469.5669.57
2009-01-2273.7173.7571.5173.32
2009-01-2173.4573.8472.4572.87
2009-01-2075.2575.3173.3974.59
2009-01-1976.3676.7475.6176.01
2009-01-1674.2775.8574.1775.46
2009-01-1575.5375.5373.1373.22
2009-01-1475.1277.4274.7676.72
2009-01-1379.0379.0374.8674.86
2009-01-0981.7282.1179.2080.25
2009-01-0885.1285.1281.5981.59
2009-01-0781.3287.2481.3186.33
2009-01-0678.6680.8778.4780.57
2009-01-0576.5778.3276.5777.94

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