TOPIX-17 電機・精密 日足 時系列データ (2012年)

TOPIX-17 電機・精密
 
 
始値 
高値 
安値 
終値 
2012-12-2882.9283.2282.7482.98
2012-12-2782.0282.6081.8482.00
2012-12-2680.5181.3980.4281.39
2012-12-2580.9881.1279.8780.14
2012-12-2181.6881.9679.4579.82
2012-12-2081.1382.0280.8881.01
2012-12-1980.3681.7680.3581.76
2012-12-1879.0979.9879.0479.42
2012-12-1779.8480.0378.8778.99
2012-12-1477.8478.7477.5978.58
2012-12-1377.1478.6877.1278.28
2012-12-1275.9476.1675.6976.05
2012-12-1174.8675.0274.5174.94
2012-12-1075.7175.9874.8374.95
2012-12-0775.2375.4775.1075.26
2012-12-0675.0675.3274.6575.22
2012-12-0573.5374.8773.4874.32
2012-12-0474.0874.2973.8974.19
2012-12-0374.5374.8374.1174.52
2012-11-3073.6774.5273.3274.09
2012-11-2973.1773.3772.9473.29
2012-11-2873.2473.3672.3572.37
2012-11-2773.7874.3873.5173.87
2012-11-2674.8475.2874.1474.15
2012-11-2273.4773.7773.2773.77
2012-11-2172.4972.9471.9672.48
2012-11-2072.9372.9871.7771.98
2012-11-1972.0772.7572.0272.32
2012-11-1669.3570.9969.3570.95
2012-11-1567.0268.5266.6968.52
2012-11-1467.0267.2266.7366.85
2012-11-1367.2267.3466.5467.00
2012-11-1267.2067.4166.9066.90
2012-11-0967.5768.0067.2767.77
2012-11-0868.4868.8368.1768.36
2012-11-0769.8969.9269.0969.60
2012-11-0669.6269.6969.4069.48
2012-11-0570.4070.5569.8770.13
2012-11-0271.1471.1470.5870.86
2012-11-0170.7570.7569.5570.37
2012-10-3170.3971.2370.3770.84
2012-10-3070.0070.8869.5869.58
2012-10-2970.0770.3969.5769.82
2012-10-2671.2371.3370.0170.04
2012-10-2570.6871.6270.5771.59
2012-10-2470.4571.6970.4571.04
2012-10-2372.5072.5071.0571.52
2012-10-2271.0272.2470.6972.07
2012-10-1971.2672.3371.2172.33
2012-10-1870.6271.5570.5071.52
2012-10-1769.9770.4269.7769.90
2012-10-1668.7969.1568.4169.14
2012-10-1566.8468.2266.5968.15
2012-10-1267.0567.6566.9467.09
2012-10-1166.1567.4166.1066.60
2012-10-1067.4867.5266.7766.94
2012-10-0969.7769.9068.5768.60
2012-10-0569.9970.3369.4870.08
2012-10-0469.4570.2668.9169.90
2012-10-0369.6470.2769.2669.46
2012-10-0270.2370.4169.7769.85
2012-10-0169.5569.9769.2569.75
2012-09-2871.1971.2469.5269.78
2012-09-2769.8770.8669.8170.64
2012-09-2671.1471.2970.3070.46
2012-09-2572.3572.8272.0472.67
2012-09-2473.2873.4572.5572.71
2012-09-2174.0874.2773.8573.85
2012-09-2075.2275.4273.9273.95
2012-09-1974.8676.3674.4575.92
2012-09-1874.3675.0874.2074.66
2012-09-1473.4474.3473.2074.03
2012-09-1371.8672.6871.7272.39
2012-09-1270.6271.8070.5371.80
2012-09-1170.5370.7770.2870.63
2012-09-1070.9871.2470.6871.17
2012-09-0770.3971.3470.3071.30
2012-09-0669.1869.2668.7469.02
2012-09-0570.4870.4869.2269.27
2012-09-0470.5971.0970.1770.84
2012-09-0370.8871.5070.0970.33
2012-08-3171.8972.2771.0271.02
2012-08-3073.7573.7572.5972.73
2012-08-2973.0573.9272.9373.80
2012-08-2874.0974.1072.5672.96
2012-08-2774.4774.5473.7473.76
2012-08-2473.7774.1673.5873.82
2012-08-2373.8774.9473.7874.76
2012-08-2274.8275.0074.0074.37
2012-08-2175.1975.3774.8175.04
2012-08-2075.7475.8174.8775.34
2012-08-1774.4775.1774.1575.12
2012-08-1672.2573.9672.2573.96
2012-08-1572.2372.2571.1271.73
2012-08-1472.5872.8171.6371.98
2012-08-1372.4072.7172.2872.36
2012-08-1072.3573.0071.9672.42
2012-08-0971.9672.8871.7172.66
2012-08-0873.0473.5171.9572.23
2012-08-0771.5072.2171.2972.13
2012-08-0671.3172.0371.2671.75
2012-08-0370.3870.3869.4270.01
2012-08-0271.0571.9070.8871.55
2012-08-0170.7671.1170.3970.97
2012-07-3169.9471.9469.6871.45
2012-07-3070.8170.8769.4970.02
2012-07-2769.7470.0269.1869.99
2012-07-2668.5668.8067.2668.59
2012-07-2569.1169.1167.6168.09
2012-07-2470.4570.6869.8470.07
2012-07-2371.4671.7070.5970.63
2012-07-2073.6773.6772.4372.49
2012-07-1973.3173.9873.1673.51
2012-07-1872.7473.0472.2372.38
2012-07-1773.4073.4072.3572.41
2012-07-1373.2473.9573.1173.55
2012-07-1274.9474.9673.4573.55
2012-07-1175.1875.2274.5074.93
2012-07-1076.5576.7775.4975.51
2012-07-0977.0977.2476.3276.38
2012-07-0678.5978.6777.5878.05
2012-07-0578.6979.3378.6279.00
2012-07-0479.3179.4578.8878.96
2012-07-0378.3479.1378.3478.74
2012-07-0279.3679.3678.0478.04
2012-06-2976.3778.5976.2278.22
2012-06-2876.6677.0376.4977.00
2012-06-2776.0576.0575.0875.89
2012-06-2676.3476.8475.6876.20
2012-06-2578.6278.6377.0977.10
2012-06-2277.5478.5377.5478.30
2012-06-2178.2678.9878.0278.35
2012-06-2077.9577.9677.3377.78
2012-06-1977.1277.5176.7876.96
2012-06-1877.6078.4477.5777.73
2012-06-1576.6376.7275.8276.05
2012-06-1475.7876.3575.7076.21
2012-06-1376.2676.6476.0376.33
2012-06-1275.3576.5174.9576.20
2012-06-1175.9877.0375.9876.79
2012-06-0876.0276.0474.2174.52
2012-06-0775.7176.2475.5776.19
2012-06-0673.2074.7172.6974.48
2012-06-0571.4272.6971.3572.68
2012-06-0470.9971.0670.3170.62
2012-06-0173.4273.4972.1472.43
2012-05-3173.9774.4673.3574.42
2012-05-3075.7075.8274.4575.35
2012-05-2974.7475.9274.3875.92
2012-05-2875.0475.1374.3774.96
2012-05-2575.6975.7374.6374.98
2012-05-2474.9975.6774.3675.27
2012-05-2376.9976.9975.2075.35
2012-05-2277.1877.4876.9977.34
2012-05-2176.3077.0576.0876.16
2012-05-1877.7877.7876.1776.43
2012-05-1777.5279.4777.2879.37
2012-05-1678.2278.8677.2777.71
2012-05-1579.4079.4077.8578.67
2012-05-1480.2280.6379.5180.02
2012-05-1180.8681.3679.9380.08
2012-05-1080.4881.2480.1780.65
2012-05-0981.3181.7480.5480.77
2012-05-0882.2382.3381.6381.95
2012-05-0782.2182.2781.2581.46
2012-05-0284.3084.3683.6583.85
2012-05-0185.3485.3583.5283.71
2012-04-2786.6887.4285.1885.72
2012-04-2687.4387.4386.2486.48
2012-04-2587.3587.3786.7087.04
2012-04-2486.0186.6485.8086.24
2012-04-2387.5888.0586.5486.83
2012-04-2087.0287.0586.5886.94
2012-04-1986.8887.6686.8687.24
2012-04-1886.8287.7286.8287.49
2012-04-1785.5386.2685.3085.34
2012-04-1686.2986.5385.5485.55
2012-04-1388.1188.3987.2187.40
2012-04-1286.8487.4386.2487.23
2012-04-1185.9786.9285.7186.57
2012-04-1088.2488.8087.1287.34
2012-04-0988.0988.6688.0188.04
2012-04-0689.7690.0088.9389.31
2012-04-0589.5190.8289.0090.47
2012-04-0492.7592.8790.4690.58
2012-04-0393.0193.0192.5092.67
2012-04-0293.3793.9993.1993.19
2012-03-3092.9893.0092.1392.47
2012-03-2993.6893.8892.9293.18
2012-03-2893.4194.2993.1094.18
2012-03-2792.8093.7892.7593.78
2012-03-2691.2291.8290.9191.40
2012-03-2391.0191.2590.8490.89
2012-03-2291.5892.5391.5792.19
2012-03-2192.5892.8991.7991.87
2012-03-1993.2593.5993.0493.19
2012-03-1692.0293.1192.0293.11
2012-03-1591.8992.5391.5392.13
2012-03-1490.5691.4890.5291.11
2012-03-1389.4789.9588.9189.00
2012-03-1290.2990.3989.1189.11
2012-03-0989.3190.1888.8989.50
2012-03-0887.5888.2087.4988.13
2012-03-0785.5386.9585.4786.63
2012-03-0688.0088.4486.7886.98
2012-03-0588.9389.2087.9188.04
2012-03-0289.8890.0188.8189.24
2012-03-0190.0890.8488.5088.94
2012-02-2990.2690.8289.2389.43
2012-02-2888.0689.7787.8489.70
2012-02-2789.9190.4589.1989.25
2012-02-2487.9288.8787.7488.72
2012-02-2387.4288.0486.8287.85
2012-02-2286.4887.3685.9387.33
2012-02-2186.9587.4886.6186.70
2012-02-2087.3287.7886.8087.00
2012-02-1785.7486.4085.6985.84
2012-02-1683.9084.8283.7784.36
2012-02-1582.8284.6782.8284.35
2012-02-1481.8082.4881.5782.28
2012-02-1381.6282.2781.5482.00
2012-02-1082.5782.6581.7581.84
2012-02-0981.7682.4281.5382.20
2012-02-0881.5282.1381.2882.13
2012-02-0780.6281.0180.5780.93
2012-02-0680.8281.1080.7380.88
2012-02-0379.0080.1379.0079.75
2012-02-0279.5279.6178.7178.81
2012-02-0179.4380.0379.1479.29
2012-01-3179.4579.9079.0679.85
2012-01-3080.7680.8780.0280.08
2012-01-2782.1182.1581.2581.49
2012-01-2682.9882.9882.0982.28
2012-01-2582.0183.2381.8082.98
2012-01-2481.7681.9181.1281.24
2012-01-2381.4681.9981.2881.40
2012-01-2081.0981.8280.8281.61
2012-01-1979.0179.9479.0179.84
2012-01-1877.0078.7276.8378.32
2012-01-1776.9077.1776.6177.10
2012-01-1677.0977.0976.3976.57
2012-01-1377.6178.1377.5377.88
2012-01-1277.6877.8076.8877.02
2012-01-1178.0878.4577.7477.93
2012-01-1078.0278.2477.6277.81
2012-01-0678.5478.5877.1477.65
2012-01-0579.0679.0678.4578.53
2012-01-0479.0179.6679.0079.47

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