TOPIX-17 電機・精密 日足 時系列データ (2010年)

TOPIX-17 電機・精密
 
 
始値 
高値 
安値 
終値 
2010-12-30105.80106.02105.08105.41
2010-12-29105.55106.05105.29106.05
2010-12-28105.79105.92105.62105.62
2010-12-27105.37106.19105.36105.94
2010-12-24105.07105.36104.99105.19
2010-12-22105.96106.44105.49105.69
2010-12-21105.10106.16105.07105.99
2010-12-20105.34105.49104.21104.57
2010-12-17105.56105.86105.22105.42
2010-12-16105.54105.99105.42105.56
2010-12-15105.85105.85105.17105.64
2010-12-14104.94105.57104.93105.57
2010-12-13104.36105.34104.12105.34
2010-12-10105.83105.83104.38104.39
2010-12-09105.57105.81105.16105.35
2010-12-08104.41105.05104.30105.05
2010-12-07104.35104.35103.54103.95
2010-12-06104.52104.72104.11104.65
2010-12-03104.89105.09104.40104.77
2010-12-02104.03104.40103.84104.13
2010-12-01101.61102.19101.33102.19
2010-11-30103.04103.36101.84101.91
2010-11-29102.58103.66102.58103.49
2010-11-26102.70103.16102.16102.16
2010-11-25102.85103.15102.17102.57
2010-11-24101.13102.16100.59101.77
2010-11-22103.18103.49102.71103.03
2010-11-19103.27103.34101.92101.92
2010-11-18100.45102.17100.21102.16
2010-11-1798.92100.4698.92100.41
2010-11-16101.44101.6299.90100.11
2010-11-1599.65100.6399.38100.55
2010-11-12100.24100.4699.0699.06
2010-11-11101.08101.15100.42100.78
2010-11-1099.48100.5699.44100.49
2010-11-0999.0099.6998.8299.04
2010-11-0899.3799.6799.0499.67
2010-11-0596.9499.0696.9198.50
2010-11-0495.5596.2095.3995.61
2010-11-0294.0194.1693.6994.06
2010-11-0194.2395.1493.8694.08
2010-10-2995.9396.1294.4594.94
2010-10-2895.9096.5595.8096.14
2010-10-2795.9996.3495.1995.73
2010-10-2695.6996.3295.3195.46
2010-10-2596.4596.6795.8195.91
2010-10-2296.1496.9595.8096.64
2010-10-2196.0096.5495.1995.68
2010-10-2095.7596.0295.0595.90
2010-10-1996.5497.3796.5197.11
2010-10-1896.4797.2396.4396.73
2010-10-1596.7796.8495.9296.35
2010-10-1496.5497.4596.2697.04
2010-10-1395.9896.5395.4595.54
2010-10-1297.1597.2995.0395.28
2010-10-0896.9297.3596.4696.46
2010-10-0797.0097.4696.5196.96
2010-10-0697.3397.5196.6997.43
2010-10-0594.9996.9394.9496.62
2010-10-0495.6296.7395.2295.51
2010-10-0195.9596.0895.0995.58
2010-09-3097.2097.4895.4295.44
2010-09-2996.5797.4996.3797.28
2010-09-2896.4596.7795.8196.08
2010-09-2796.0296.9795.7896.95
2010-09-2494.9396.5194.4394.91
2010-09-2296.7497.3496.3796.37
2010-09-2198.2598.4496.9897.11
2010-09-1797.1397.3496.6797.15
2010-09-1697.0497.0595.7696.34
2010-09-1592.7496.4792.1295.88
2010-09-1493.8393.9393.1493.46
2010-09-1394.1694.5593.6193.72
2010-09-1092.1893.6592.1193.19
2010-09-0991.6091.8991.0391.40
2010-09-0891.0591.1290.2190.60
2010-09-0792.5893.8992.4192.63
2010-09-0692.0593.3391.8193.32
2010-09-0390.7491.4290.4691.00
2010-09-0290.5090.7989.3090.36
2010-09-0188.3389.0287.8488.94
2010-08-3190.4190.4288.2588.33
2010-08-3092.1193.4191.6091.97
2010-08-2787.9790.7087.9390.44
2010-08-2689.1089.2188.3389.03
2010-08-2588.4089.3787.8788.31
2010-08-2489.9290.4089.3889.69
2010-08-2391.8291.9990.7691.09
2010-08-2092.6693.3492.1492.28
2010-08-1992.4994.0992.4994.09
2010-08-1892.6892.7591.7692.33
2010-08-1790.8691.7690.8491.49
2010-08-1691.6191.9290.8391.91
2010-08-1392.7293.2291.8393.00
2010-08-1291.4292.6190.7192.61
2010-08-1194.5994.7493.1193.20
2010-08-1096.9797.3295.5796.00
2010-08-0996.3996.6796.0396.45
2010-08-0696.6597.9196.4797.71
2010-08-0597.8498.2796.5097.45
2010-08-0498.0498.0896.0996.23
2010-08-0399.91100.1498.2798.86
2010-08-0298.3499.2498.0698.36
2010-07-3098.8598.9597.3498.21
2010-07-2998.1899.4298.1498.92
2010-07-2897.4999.0797.4999.04
2010-07-2796.0896.7095.8096.10
2010-07-2696.3996.8996.2096.22
2010-07-2393.8595.3793.8195.01
2010-07-2292.2292.4491.5592.13
2010-07-2194.8394.8592.7793.16
2010-07-2093.2994.4693.0493.61
2010-07-1696.9897.2094.7294.94
2010-07-1598.9599.0498.1698.20
2010-07-1499.13100.1398.97100.04
2010-07-1397.9998.5596.6597.20
2010-07-1297.2498.5797.1097.38
2010-07-0997.3797.7096.4797.27
2010-07-0895.2796.7395.2696.55
2010-07-0794.2594.2692.6793.28
2010-07-0691.9594.4791.1294.47
2010-07-0592.3593.2392.2093.02
2010-07-0292.0792.6491.2791.84
2010-07-0192.8892.9890.9591.36
2010-06-3093.1793.6492.3593.58
2010-06-2996.9497.6794.8595.11
2010-06-2897.3697.6896.5496.75
2010-06-2598.9799.0197.3397.71
2010-06-24100.23101.54100.10100.59
2010-06-23101.26101.52100.64100.75
2010-06-22103.50103.89102.72102.81
2010-06-21103.18104.94103.18104.84
2010-06-18102.65102.82101.75102.05
2010-06-17103.24103.62102.16102.51
2010-06-16103.80104.42103.65103.96
2010-06-15101.39102.34101.25101.94
2010-06-14101.51102.19101.46102.06
2010-06-1199.78100.8799.69100.09
2010-06-1097.3297.9296.3597.88
2010-06-0997.7197.7895.8996.78
2010-06-0897.2799.0597.2198.20
2010-06-07100.78100.8097.8897.91
2010-06-04102.60103.72102.23102.89
2010-06-03100.72102.67100.72102.53
2010-06-0298.65100.8598.2998.82
2010-06-01100.82101.0099.56100.08
2010-05-31101.07101.90100.87100.99
2010-05-28101.57102.45100.09101.15
2010-05-2796.2499.7296.0999.67
2010-05-2698.0398.6896.0397.30
2010-05-2599.1899.1896.6296.91
2010-05-24100.49100.9199.18100.55
2010-05-21100.62100.8999.29100.65
2010-05-20104.40104.60102.15102.62
2010-05-19103.81105.51102.97105.45
2010-05-18106.86107.05104.86105.52
2010-05-17107.27107.37105.20105.98
2010-05-14109.69109.74108.34108.82
2010-05-13110.73111.79110.40111.44
2010-05-12109.98110.46108.24108.91
2010-05-11112.52112.83109.06109.27
2010-05-10110.63111.57110.17111.20
2010-05-07111.88111.88108.94110.35
2010-05-06115.87115.87114.04114.23
2010-04-30118.38118.73117.63118.04
2010-04-28117.57117.61116.20116.89
2010-04-27117.61119.85117.61119.85
2010-04-26116.68118.04116.61118.00
2010-04-23115.44116.14114.60115.05
2010-04-22115.40115.69114.19115.42
2010-04-21115.39116.38115.36116.30
2010-04-20114.56115.33113.74113.92
2010-04-19113.70114.33113.54113.90
2010-04-16116.92116.92115.62115.78
2010-04-15117.43117.73116.96117.30
2010-04-14115.91116.67115.43116.10
2010-04-13115.37115.45114.05115.02
2010-04-12116.34116.70115.46115.48
2010-04-09115.15115.57114.44115.30
2010-04-08115.64116.14115.25115.36
2010-04-07117.08117.94116.48117.05
2010-04-06119.12119.20116.68117.29
2010-04-05118.34119.10118.20119.01
2010-04-02116.87117.16116.26116.96
2010-04-01115.47116.46114.57116.09
2010-03-31115.79115.82114.35114.64
2010-03-30114.37115.30113.79115.22
2010-03-29112.67113.51112.61113.49
2010-03-26111.80113.07111.80113.07
2010-03-25111.12111.47110.53110.82
2010-03-24110.52111.16110.00110.56
2010-03-23109.55110.09109.55109.82
2010-03-19108.64109.46108.59109.39
2010-03-18109.17109.39107.86107.96
2010-03-17108.41109.47108.04109.29
2010-03-16107.77108.36107.68107.72
2010-03-15108.24108.50107.53108.10
2010-03-12108.19108.19107.04107.65
2010-03-11107.05107.46106.57107.40
2010-03-10106.00106.51105.81106.12
2010-03-09105.66106.10105.51105.87
2010-03-08105.22105.93105.18105.75
2010-03-05102.48103.50102.48103.45
2010-03-04102.44102.80101.16101.22
2010-03-03102.02103.02101.87102.46
2010-03-02102.14102.87101.56102.41
2010-03-01100.77101.85100.44101.46
2010-02-26100.74101.33100.45100.75
2010-02-25102.83102.94100.73101.03
2010-02-24102.41102.59101.58102.24
2010-02-23103.96104.28103.03104.06
2010-02-22103.19104.71103.19104.33
2010-02-19103.43104.11101.48101.48
2010-02-18103.67103.67102.92103.29
2010-02-17101.53103.21101.48103.20
2010-02-16100.23100.4599.77100.09
2010-02-15101.05101.3799.9199.96
2010-02-12101.18101.1899.87100.75
2010-02-10100.55101.1499.8999.96
2010-02-0998.7199.4598.0799.33
2010-02-08100.54100.8199.1599.29
2010-02-05101.64101.85100.42101.37
2010-02-04105.06105.28102.98103.67
2010-02-03105.61106.18104.96104.96
2010-02-02103.94104.88103.64104.57
2010-02-01102.72102.87101.79102.63
2010-01-29103.90104.09102.77102.87
2010-01-28103.47105.73103.46104.95
2010-01-27104.18104.18102.33102.33
2010-01-26106.82107.40103.93103.93
2010-01-25105.64107.39105.46106.95
2010-01-22106.61106.91105.71106.78
2010-01-21105.63108.89105.30108.45
2010-01-20108.27108.30106.22106.49
2010-01-19108.91108.96106.99107.33
2010-01-18108.33108.78107.91108.74
2010-01-15109.75110.36109.12109.74
2010-01-14107.07109.18107.07109.17
2010-01-13106.72107.84106.58106.60
2010-01-12106.01108.07106.01107.89
2010-01-08105.35106.22105.17106.22
2010-01-07105.27105.56104.19104.51
2010-01-06105.13105.48104.38105.22
2010-01-05106.19106.30104.71104.98
2010-01-04103.58104.77103.57104.65

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