TOPIX-17 電機・精密 日足 時系列データ (2013年)

TOPIX-17 電機・精密
 
 
始値 
高値 
安値 
終値 
2013-12-30125.48125.83124.96125.75
2013-12-27124.35124.49123.09124.46
2013-12-26122.90124.06122.86124.02
2013-12-25122.22122.65122.00122.60
2013-12-24123.17123.83122.36122.70
2013-12-20122.49122.84122.20122.84
2013-12-19122.53123.09122.21122.60
2013-12-18118.63120.89118.59120.89
2013-12-17118.76119.05118.46118.85
2013-12-16118.99118.99117.53117.89
2013-12-13118.92120.11118.30119.00
2013-12-12118.70119.22118.27119.10
2013-12-11120.03120.37118.94119.94
2013-12-10120.52120.77119.92120.59
2013-12-09120.15120.58119.96120.58
2013-12-06116.47118.43116.47118.27
2013-12-05118.48119.13116.95117.18
2013-12-04119.17119.74118.10118.50
2013-12-03120.85121.30120.12120.90
2013-12-02120.84121.06119.88120.34
2013-11-29120.41121.18119.32120.65
2013-11-28120.22120.87120.08120.86
2013-11-27118.04119.62118.04118.89
2013-11-26118.43118.97117.95118.56
2013-11-25118.40119.12118.15119.10
2013-11-22117.39117.97116.54117.38
2013-11-21114.78116.13114.73116.13
2013-11-20114.72114.99114.15114.43
2013-11-19114.35114.84113.81114.54
2013-11-18115.54115.54114.29114.61
2013-11-15113.65115.00113.61114.83
2013-11-14111.54113.19111.53112.64
2013-11-13110.72111.45110.53110.84
2013-11-12109.46111.11109.39111.08
2013-11-11109.97110.02108.93109.35
2013-11-08108.13109.00108.13108.77
2013-11-07110.30110.33109.41109.57
2013-11-06108.92110.86108.92110.15
2013-11-05109.76109.97108.18108.91
2013-11-01110.95111.24108.46109.11
2013-10-31110.65111.54110.45110.53
2013-10-30110.37110.69110.04110.62
2013-10-29109.55110.61109.44109.84
2013-10-28109.08110.25108.75110.17
2013-10-25109.49109.60107.78107.78
2013-10-24108.33109.80108.25109.64
2013-10-23110.80111.14108.53108.55
2013-10-22110.40110.66110.12110.55
2013-10-21110.20110.65109.93110.38
2013-10-18109.94110.36109.37109.87
2013-10-17110.48110.63109.16109.89
2013-10-16109.11109.39108.87109.31
2013-10-15109.99110.04108.97109.25
2013-10-11108.53109.61108.43109.11
2013-10-10106.55107.05106.29107.05
2013-10-09104.32106.50103.95106.50
2013-10-08104.22105.16104.01104.88
2013-10-07106.15106.33104.84104.89
2013-10-04105.93107.06105.42106.25
2013-10-03107.36107.77106.71107.09
2013-10-02109.13109.75106.71107.07
2013-10-01109.72110.22109.19109.30
2013-09-30109.65110.55109.31109.38
2013-09-27111.85111.85111.04111.41
2013-09-26110.09111.83108.90111.83
2013-09-25110.49111.04110.27110.53
2013-09-24110.33110.97109.73110.58
2013-09-20111.14111.52110.68111.38
2013-09-19110.25110.82109.39110.82
2013-09-18108.88110.19108.79109.35
2013-09-17107.71108.73107.66107.99
2013-09-13106.30107.38106.09107.18
2013-09-12107.10107.27106.38106.79
2013-09-11108.39108.50107.29107.49
2013-09-10107.28107.88107.19107.68
2013-09-09106.83107.09105.91106.47
2013-09-06105.43105.54104.11104.58
2013-09-05105.56105.58104.58105.05
2013-09-04103.61104.84103.41104.76
2013-09-03102.67104.08102.50104.08
2013-09-02100.98101.53100.51101.26
2013-08-30102.25102.69100.64100.76
2013-08-29101.12101.39100.75101.25
2013-08-28100.89101.5099.80101.07
2013-08-27102.36103.80102.23102.81
2013-08-26103.22103.67102.63102.91
2013-08-23102.18103.60102.11102.83
2013-08-22100.67101.0599.76100.64
2013-08-21101.42102.25100.57101.51
2013-08-20102.63103.29101.32101.39
2013-08-19102.85103.55102.30103.55
2013-08-16102.15103.36102.15102.82
2013-08-15104.21104.98103.34103.54
2013-08-14104.67105.46103.63105.46
2013-08-13103.22104.12102.95104.07
2013-08-12101.63102.95101.37102.12
2013-08-09103.39103.39101.81102.32
2013-08-08103.89105.55102.64102.96
2013-08-07106.55106.62104.67104.67
2013-08-06107.75108.57106.48108.57
2013-08-05107.72108.38107.35107.90
2013-08-02107.35108.29106.56108.29
2013-08-01103.78106.22103.67106.22
2013-07-31104.70105.97103.69103.69
2013-07-30103.66105.64103.64105.23
2013-07-29105.41105.57103.91103.98
2013-07-26108.55108.78106.72106.98
2013-07-25111.68111.70109.88110.28
2013-07-24111.38111.92110.94111.66
2013-07-23109.83111.73109.80111.47
2013-07-22111.61111.62109.64110.42
2013-07-19112.82113.01109.41110.27
2013-07-18111.19111.97110.97111.86
2013-07-17110.45111.14110.32111.02
2013-07-16111.04111.22110.70111.12
2013-07-12109.32110.52109.26109.93
2013-07-11108.76109.67107.87109.01
2013-07-10110.27110.49108.90109.75
2013-07-09109.91110.27108.80110.23
2013-07-08111.52111.55108.66108.66
2013-07-05109.08110.17109.04110.17
2013-07-04108.27109.06107.75107.92
2013-07-03109.21109.32108.33108.75
2013-07-02107.42108.83107.16108.83
2013-07-01105.86106.30104.37106.30
2013-06-28103.79105.94103.54105.20
2013-06-27101.63102.50100.25102.50
2013-06-26102.94103.06100.62100.62
2013-06-25102.15103.84100.67101.95
2013-06-24105.01105.01102.07102.33
2013-06-21100.70104.2799.90103.78
2013-06-20103.41104.12102.42102.52
2013-06-19105.30105.51103.70104.58
2013-06-18103.12104.19102.88103.47
2013-06-1799.84102.9699.56102.87
2013-06-14101.44102.87100.59100.75
2013-06-13102.98102.9999.2599.78
2013-06-12102.82105.64101.94104.87
2013-06-11106.11106.69104.09104.53
2013-06-10102.47106.15102.45106.15
2013-06-07100.44102.3797.90100.41
2013-06-06102.23105.49101.82102.16
2013-06-05107.41108.19103.50103.50
2013-06-04103.80108.04102.94107.62
2013-06-03107.65107.89104.86104.95
2013-05-31110.50111.19108.71109.36
2013-05-30110.47111.76108.28108.91
2013-05-29114.38114.72112.15112.50
2013-05-28108.56113.14108.56112.52
2013-05-27112.97113.01110.04110.06
2013-05-24115.64117.93110.13114.84
2013-05-23122.51124.44113.64113.64
2013-05-22120.96122.77120.92121.79
2013-05-21118.79120.97118.62120.08
2013-05-20118.54119.73118.42119.60
2013-05-17116.18117.34115.79117.11
2013-05-16117.61117.77115.02117.04
2013-05-15114.93117.59114.93116.55
2013-05-14112.52113.49112.45113.07
2013-05-13110.76112.50110.76111.92
2013-05-10107.92109.50107.91109.26
2013-05-09107.77107.86105.79105.79
2013-05-08105.60107.96105.60106.96
2013-05-07103.86105.61103.80105.47
2013-05-02101.28102.64101.27101.86
2013-05-01102.88102.91101.87101.95
2013-04-30103.43103.54102.38103.08
2013-04-26105.19105.19103.62103.73
2013-04-25104.71105.00104.19104.58
2013-04-24104.10104.69103.68104.69
2013-04-23102.82103.37102.38102.87
2013-04-22102.86103.71102.61102.91
2013-04-19100.79101.31100.07101.12
2013-04-18101.18101.45100.27100.27
2013-04-17101.17102.15101.03101.82
2013-04-1699.39100.7499.16100.01
2013-04-15101.47102.68100.98101.35
2013-04-12103.27103.33101.82102.55
2013-04-11101.50102.93101.50102.93
2013-04-1098.04100.2198.04100.00
2013-04-0997.5497.9796.8497.83
2013-04-0895.6896.8695.6096.33
2013-04-0594.3796.5693.7493.90
2013-04-0489.7092.5988.9992.59
2013-04-0390.7391.1690.0191.16
2013-04-0290.9990.9989.2689.98
2013-04-0193.9094.0191.9992.02
2013-03-2994.8094.8993.8894.08
2013-03-2895.6895.6893.8794.40
2013-03-2795.6596.0395.5195.83
2013-03-2695.2795.8695.1895.35
2013-03-2596.6496.6495.7895.94
2013-03-2296.6196.6795.3895.38
2013-03-2197.5098.4497.4697.66
2013-03-1995.4696.5595.3096.28
2013-03-1895.3395.3794.1994.20
2013-03-1595.6096.8095.5596.66
2013-03-1494.8094.8893.8094.75
2013-03-1394.3294.8994.1394.13
2013-03-1295.7396.7194.9994.99
2013-03-1194.1895.3094.0094.86
2013-03-0892.5593.4392.5593.16
2013-03-0792.6492.8291.7991.82
2013-03-0691.3491.8691.2891.83
2013-03-0590.6790.9590.2090.30
2013-03-0490.9791.3490.1690.22
2013-03-0189.6590.4489.5890.32
2013-02-2888.7790.0888.7290.08
2013-02-2788.8888.9387.6787.67
2013-02-2689.5290.0488.9089.07
2013-02-2590.6991.2090.5291.10
2013-02-2288.6389.4187.7989.33
2013-02-2189.9290.1789.1589.31
2013-02-2090.2790.8990.2090.49
2013-02-1989.1389.7488.7689.36
2013-02-1889.7190.2189.5389.88
2013-02-1588.8089.0787.3088.50
2013-02-1489.1789.9488.9389.51
2013-02-1389.8489.8988.5788.99
2013-02-1291.1891.5590.4490.44
2013-02-0890.8091.3889.6489.80
2013-02-0791.8292.1591.2391.81
2013-02-0691.0992.8091.0792.23
2013-02-0589.3490.7489.0289.61
2013-02-0489.0890.8888.8890.72
2013-02-0189.2689.3488.1888.42
2013-01-3188.7089.3087.7488.76
2013-01-3088.0288.9087.6088.90
2013-01-2986.9388.3086.8287.65
2013-01-2888.5888.5887.5087.50
2013-01-2587.3488.2387.2188.23
2013-01-2484.4086.2984.1385.87
2013-01-2385.2386.1384.9485.02
2013-01-2286.9987.6385.5586.54
2013-01-2187.9187.9186.4586.85
2013-01-1885.8487.4485.8187.44
2013-01-1784.6485.1482.8684.26
2013-01-1685.4485.6083.8783.99
2013-01-1586.7186.7385.9086.25
2013-01-1186.0886.2585.3785.91
2013-01-1084.4584.9484.2184.69
2013-01-0982.3684.1182.2383.82
2013-01-0884.0184.4383.0483.28
2013-01-0786.4786.4784.1584.39
2013-01-0484.7186.6284.7185.83

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。 

Twitter