TOPIX-17 電機・精密 日足 時系列データ (2011年)

TOPIX-17 電機・精密
 
 
始値 
高値 
安値 
終値 
2011-12-3077.7078.0977.5078.09
2011-12-2977.1777.5376.7477.41
2011-12-2877.7978.1177.5177.55
2011-12-2778.1078.3577.9177.98
2011-12-2678.6078.7278.2778.42
2011-12-2278.0878.0877.3677.50
2011-12-2178.6778.8378.1278.38
2011-12-2077.2877.9977.2177.51
2011-12-1978.0178.0176.7877.26
2011-12-1678.9279.0278.2178.42
2011-12-1579.9880.0478.6478.64
2011-12-1481.0481.1480.4980.71
2011-12-1381.1481.7681.0681.49
2011-12-1282.4782.8182.2782.44
2011-12-0981.2481.7481.0081.23
2011-12-0882.5782.9282.1682.50
2011-12-0782.0383.2081.8683.06
2011-12-0682.3782.6881.5481.54
2011-12-0583.3083.3382.6382.73
2011-12-0282.9483.1382.2682.82
2011-12-0182.4783.2382.4682.85
2011-11-3080.7180.8779.9980.86
2011-11-2980.1581.5179.9581.50
2011-11-2878.6479.4978.6179.09
2011-11-2576.9678.2876.9177.52
2011-11-2476.9777.7276.4377.27
2011-11-2277.0678.6177.0278.37
2011-11-2178.1578.3077.7277.93
2011-11-1878.1778.8277.9478.58
2011-11-1777.8679.3977.8179.22
2011-11-1679.0079.4378.1878.20
2011-11-1579.0679.4778.9479.00
2011-11-1479.9180.4179.4679.68
2011-11-1178.5279.3878.0778.84
2011-11-1079.5579.5578.0478.38
2011-11-0981.0081.2580.3381.21
2011-11-0881.4881.6180.2780.39
2011-11-0782.1782.1781.5381.92
2011-11-0482.2982.5881.5982.45
2011-11-0281.6982.0381.1581.21
2011-11-0183.7484.4883.0383.06
2011-10-3185.4086.7684.9184.91
2011-10-2886.8087.1485.4285.84
2011-10-2783.7085.5883.0385.58
2011-10-2681.7383.9281.4483.35
2011-10-2583.6183.7182.3982.47
2011-10-2482.1683.2182.1483.12
2011-10-2180.5281.7280.4481.61
2011-10-2081.6181.6480.3080.68
2011-10-1982.3582.6481.6381.93
2011-10-1881.7682.1881.1881.87
2011-10-1783.0183.5182.7983.20
2011-10-1482.3982.6981.6981.72
2011-10-1382.9183.7182.8283.14
2011-10-1280.9181.9280.3781.71
2011-10-1180.7281.8880.6781.45
2011-10-0779.3580.0179.1779.28
2011-10-0677.4578.6777.4478.59
2011-10-0577.5477.7476.0076.30
2011-10-0476.5677.2475.8077.19
2011-10-0379.2979.3676.8877.98
2011-09-3081.0081.5080.0180.78
2011-09-2978.9281.0678.8881.06
2011-09-2879.7080.2779.5079.84
2011-09-2778.1279.5878.0279.58
2011-09-2679.0179.0176.6076.85
2011-09-2279.6979.6978.5578.97
2011-09-2180.4281.2180.3080.73
2011-09-2080.5280.5779.7680.21
2011-09-1680.0281.8079.9981.75
2011-09-1578.7179.2478.5578.77
2011-09-1478.8179.3777.2277.41
2011-09-1378.0978.9777.4378.73
2011-09-1278.0078.0377.2377.47
2011-09-0980.3980.8179.4979.61
2011-09-0882.0382.1480.4380.78
2011-09-0780.3980.9280.1680.76
2011-09-0680.4280.4278.9079.04
2011-09-0582.5482.6581.0381.37
2011-09-0284.7584.9783.6983.99
2011-09-0185.0885.7884.9885.52
2011-08-3184.5984.6583.9984.40
2011-08-3084.5385.3384.4884.80
2011-08-2982.9384.0782.0583.33
2011-08-2681.7782.8681.5082.74
2011-08-2581.4182.6681.2581.98
2011-08-2482.5682.6880.1080.28
2011-08-2380.9681.8080.2781.62
2011-08-2280.9581.9080.0580.13
2011-08-1982.3282.3681.1081.22
2011-08-1885.8885.8883.8884.03
2011-08-1786.3786.4785.7486.16
2011-08-1687.0687.2686.6386.91
2011-08-1586.2186.5186.0286.43
2011-08-1286.0886.2384.6584.90
2011-08-1184.8385.1984.3084.99
2011-08-1087.9288.2886.3486.45
2011-08-0985.8886.4083.4586.39
2011-08-0888.4888.8787.0987.65
2011-08-0591.6391.6489.4589.92
2011-08-0493.7894.7693.2493.46
2011-08-0393.9993.9993.2193.41
2011-08-0296.1096.1195.4395.62
2011-08-0196.6297.8096.6196.94
2011-07-2996.7396.8395.6795.91
2011-07-2896.9997.4096.6497.08
2011-07-2798.0398.1597.6498.08
2011-07-2698.3398.7898.0798.49
2011-07-2598.3598.5497.9498.03
2011-07-2298.4699.0398.1398.80
2011-07-2197.9898.0197.3897.62
2011-07-2097.9598.2697.7998.01
2011-07-1997.3297.3696.6496.71
2011-07-1597.6298.3297.5798.10
2011-07-1497.7898.1797.2297.54
2011-07-1397.3998.3997.3598.17
2011-07-1298.2098.4797.8297.90
2011-07-1199.91100.2899.5299.66
2011-07-08101.22101.29100.58100.64
2011-07-07100.21100.65100.03100.16
2011-07-0699.61100.5899.37100.58
2011-07-0599.1899.4999.0699.37
2011-07-0499.6799.8598.9899.21
2011-07-0198.5498.8898.3898.73
2011-06-3098.1798.1797.3097.87
2011-06-2997.1697.6796.9197.67
2011-06-2896.3196.5595.6795.81
2011-06-2796.2496.2495.4895.48
2011-06-2495.6096.7995.5096.67
2011-06-2394.9195.6194.7995.11
2011-06-2294.4495.8494.4495.60
2011-06-2193.7793.9492.9293.94
2011-06-2093.5794.0793.2593.33
2011-06-1794.2694.3993.0093.37
2011-06-1694.9495.0994.1894.18
2011-06-1595.6795.8995.0395.80
2011-06-1494.2895.4894.2395.33
2011-06-1393.5594.4893.4894.35
2011-06-1095.2395.7894.3994.58
2011-06-0993.7894.5893.5894.58
2011-06-0894.0094.3593.6194.26
2011-06-0793.6394.3393.1694.24
2011-06-0694.3794.8593.5393.83
2011-06-0395.4395.9194.6994.71
2011-06-0295.6695.8095.2995.55
2011-06-0197.1097.2696.6797.23
2011-05-3195.1696.9995.1296.93
2011-05-3094.9995.5794.5395.22
2011-05-2795.0996.0094.9395.30
2011-05-2694.5895.5694.5095.55
2011-05-2594.8094.8093.5893.75
2011-05-2493.8195.0193.8194.92
2011-05-2395.4795.4794.2394.58
2011-05-2096.0396.7595.9295.93
2011-05-1997.5497.6795.9796.10
2011-05-1896.3097.2495.9697.05
2011-05-1795.5396.4495.3596.21
2011-05-1695.8996.3395.7395.91
2011-05-1397.3497.3495.6596.51
2011-05-1297.5198.3197.1097.10
2011-05-1199.2599.4698.2398.34
2011-05-1098.2098.6697.8498.35
2011-05-0998.7498.9697.7397.93
2011-05-0698.1498.3697.4798.29
2011-05-0299.2299.7199.0299.63
2011-04-2897.1398.0496.8398.04
2011-04-2795.9196.9895.9196.63
2011-04-2696.0096.0094.9795.15
2011-04-2597.0097.3896.1296.49
2011-04-2295.8897.1795.7796.72
2011-04-2196.4397.1296.1696.73
2011-04-2094.9395.7694.6695.57
2011-04-1994.3494.7293.7094.14
2011-04-1896.2296.3695.4095.40
2011-04-1596.6596.7596.1796.21
2011-04-1495.8597.1595.5696.82
2011-04-1394.8696.4494.8596.29
2011-04-1295.8895.9994.7395.17
2011-04-1197.2097.4696.7797.00
2011-04-0896.0497.9895.5597.67
2011-04-0797.4897.8596.3596.46
2011-04-0698.2198.2596.5896.79
2011-04-0599.1699.1697.0897.76
2011-04-04100.08100.3799.1199.16
2011-04-01100.17100.7099.3499.34
2011-03-31100.26100.2699.15100.08
2011-03-3097.2999.6397.2499.63
2011-03-2995.3197.0395.0296.63
2011-03-2896.6296.6895.3196.28
2011-03-2597.0697.3095.5796.47
2011-03-2496.9497.2395.8696.08
2011-03-2398.0098.0096.3797.04
2011-03-2295.8098.1595.6697.98
2011-03-1892.4994.2492.4993.87
2011-03-1790.6292.6987.9291.37
2011-03-1688.2493.4788.2092.50
2011-03-1593.0793.0781.5486.59
2011-03-14101.36101.4194.2594.67
2011-03-11104.00104.85103.47103.47
2011-03-10106.19106.22104.83105.34
2011-03-09107.22107.49106.44106.56
2011-03-08106.62107.16106.33106.50
2011-03-07107.60107.60106.21106.71
2011-03-04108.65108.94107.80108.08
2011-03-03107.00107.34106.80107.09
2011-03-02107.41107.59106.73106.74
2011-03-01108.41108.88108.27108.79
2011-02-28106.51108.07105.90107.97
2011-02-25105.52106.61105.47106.52
2011-02-24106.16106.40105.25105.50
2011-02-23106.73107.95106.63106.70
2011-02-22108.85109.04107.60107.79
2011-02-21110.31110.36109.33109.92
2011-02-18110.43110.48109.95110.30
2011-02-17110.65111.05110.32110.52
2011-02-16108.96109.94108.87109.74
2011-02-15108.70108.87108.34108.70
2011-02-14108.10108.66107.92108.66
2011-02-10106.90107.34106.73107.06
2011-02-09108.50108.59107.25107.37
2011-02-08108.37108.39107.82108.05
2011-02-07108.31108.37107.68107.86
2011-02-04107.41107.75107.23107.33
2011-02-03106.93106.97106.15106.45
2011-02-02106.62107.67106.47107.26
2011-02-01105.89105.94105.42105.72
2011-01-31105.61105.74104.41105.47
2011-01-28108.35108.46106.94107.35
2011-01-27107.69108.53107.29108.42
2011-01-26107.29107.48106.99107.00
2011-01-25106.53108.11106.38107.68
2011-01-24105.49106.01105.00105.92
2011-01-21107.49107.49104.94105.23
2011-01-20108.34108.40107.22107.33
2011-01-19109.08109.21108.70109.21
2011-01-18107.99108.85107.84108.49
2011-01-17109.19109.30108.34108.47
2011-01-14109.11109.48108.29108.29
2011-01-13109.76109.95109.01109.55
2011-01-12110.04110.19108.76108.85
2011-01-11109.01109.55108.85109.23
2011-01-07109.35109.71109.25109.61
2011-01-06108.87109.60108.87109.56
2011-01-05107.30107.73107.13107.52
2011-01-04106.70107.31106.41107.17

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