TOPIX-17 情報通信・サービス 日足 時系列データ (2008年)

TOPIX-17 情報通信・サービス
 
 
始値 
高値 
安値 
終値 
2008-12-3094.1094.9493.9294.94
2008-12-2994.0894.5993.6694.42
2008-12-2693.3094.2393.1294.23
2008-12-2592.8393.2692.4393.07
2008-12-2494.4694.6392.5892.82
2008-12-2293.9595.6493.9095.32
2008-12-1993.4794.9693.4493.71
2008-12-1893.6994.6893.0393.72
2008-12-1793.5694.2391.9593.79
2008-12-1693.3093.3491.8892.60
2008-12-1592.0694.4592.0693.68
2008-12-1293.1093.5589.7290.85
2008-12-1194.2494.2492.9893.77
2008-12-1092.4794.9692.4694.41
2008-12-0992.3792.9791.6192.43
2008-12-0890.3692.3789.8692.05
2008-12-0589.3390.9989.1990.17
2008-12-0489.1989.6988.1789.06
2008-12-0386.8089.1386.7688.98
2008-12-0287.8187.8185.4485.83
2008-12-0188.4189.1287.5288.96
2008-11-2888.9589.1587.7288.50
2008-11-2789.1590.2788.0988.75
2008-11-2688.1589.2187.5188.60
2008-11-2586.4388.8986.3888.80
2008-11-2183.0785.8480.6585.26
2008-11-2087.0087.0584.0784.07
2008-11-1987.9188.8786.8288.12
2008-11-1887.8588.7387.2487.62
2008-11-1787.4089.8086.0288.36
2008-11-1487.2389.9087.1887.95
2008-11-1389.5289.5285.4686.03
2008-11-1289.0291.0088.3090.81
2008-11-1191.9192.0888.9090.01
2008-11-1090.8893.9490.8392.75
2008-11-0790.1891.4687.2289.70
2008-11-0692.6592.7690.1491.14
2008-11-0590.8293.9990.7993.99
2008-11-0486.5190.1886.5189.67
2008-10-3187.5588.6985.3385.42
2008-10-3083.5287.6783.3187.67
2008-10-2978.5383.0978.5383.09
2008-10-2875.3077.3373.2077.33
2008-10-2779.3980.5375.5375.71
2008-10-2484.9184.9179.8079.97
2008-10-2385.2585.5781.8585.45
2008-10-2290.9990.9986.4186.41
2008-10-2191.2592.9690.7092.03
2008-10-2088.6990.3987.5890.23
2008-10-1785.6488.4385.5988.18
2008-10-1689.8289.8284.1784.47
2008-10-1589.5791.3688.7891.15
2008-10-1483.2790.5883.2790.48
2008-10-1087.5087.5080.5882.10
2008-10-0987.9190.6087.3088.75
2008-10-0893.8393.9388.4988.49
2008-10-0794.9296.3791.7495.03
2008-10-0699.6399.7695.7096.08
2008-10-03102.53102.57100.48100.58
2008-10-02103.56104.90103.08103.50
2008-10-01104.60104.83102.47102.79
2008-09-30105.69105.69102.35103.76
2008-09-29108.13109.74106.78107.10
2008-09-26108.32108.73107.31108.34
2008-09-25107.48108.54106.95108.13
2008-09-24108.19108.94106.60108.94
2008-09-22108.78109.81108.17108.50
2008-09-19105.46107.54105.42107.54
2008-09-18105.59105.60102.88104.54
2008-09-17106.61108.13106.21106.93
2008-09-16109.38109.40105.29105.70
2008-09-12111.32111.32110.09110.83
2008-09-11111.41111.45110.26110.35
2008-09-10111.51112.81111.26112.49
2008-09-09114.43114.43112.33112.69
2008-09-08114.31115.73114.20114.82
2008-09-05115.02115.02112.66113.45
2008-09-04117.20117.55116.23116.64
2008-09-03116.90118.18116.88117.88
2008-09-02117.29118.70115.49116.25
2008-09-01117.18118.26116.99117.59
2008-08-29115.15117.95115.13117.87
2008-08-28114.60114.68113.60113.99
2008-08-27114.46114.55113.50114.18
2008-08-26114.27114.46113.38114.37
2008-08-25115.31116.47115.31115.57
2008-08-22114.02114.84113.47114.40
2008-08-21115.66115.66113.39113.63
2008-08-20114.10115.88114.10115.51
2008-08-19116.16116.16114.18114.78
2008-08-18116.12117.98115.88117.56
2008-08-15116.18116.21115.28115.93
2008-08-14116.29117.33115.96116.19
2008-08-13118.77118.82116.22117.05
2008-08-12119.77119.94119.02119.33
2008-08-11119.25120.03118.85119.32
2008-08-08117.98119.77117.18118.88
2008-08-07121.06121.06118.12118.91
2008-08-06120.22121.44119.99121.15
2008-08-05119.47119.74118.76119.16
2008-08-04119.12120.29118.72119.61
2008-08-01119.56119.79117.42118.42
2008-07-31121.41121.75119.47120.14
2008-07-30119.43121.10119.43121.10
2008-07-29118.13118.68117.01118.60
2008-07-28118.27119.60118.27119.16
2008-07-25117.55117.94117.05117.22
2008-07-24117.31118.81117.28118.66
2008-07-23116.81117.69116.38116.59
2008-07-22116.04116.55114.92116.55
2008-07-18117.08117.27115.09115.30
2008-07-17116.51116.78115.95116.46
2008-07-16116.35116.83115.27115.96
2008-07-15117.51117.68116.39116.85
2008-07-14118.14119.53117.88117.88
2008-07-11119.19119.53118.18118.52
2008-07-10119.34119.94119.23119.41
2008-07-09121.09121.62119.85119.85
2008-07-08121.85122.13119.97120.24
2008-07-07121.36122.26120.89121.98
2008-07-04122.42122.42121.10121.89
2008-07-03121.41122.50120.87122.24
2008-07-02121.92122.49120.47121.66
2008-07-01120.82122.04120.61121.60
2008-06-30120.67121.04120.08120.37
2008-06-27120.34120.81119.81120.35
2008-06-26121.22123.09121.22122.01
2008-06-25120.29121.22119.25121.18
2008-06-24119.63120.44119.33120.24
2008-06-23118.86120.25118.45119.89
2008-06-20121.80121.85119.73119.81
2008-06-19122.48122.49120.93121.35
2008-06-18122.52123.30122.36123.02
2008-06-17121.97122.93121.45122.46
2008-06-16120.27121.68120.27121.64
2008-06-13119.85119.85118.50119.39
2008-06-12119.25119.73118.48119.65
2008-06-11120.59120.61119.43120.43
2008-06-10121.89121.89119.89120.19
2008-06-09121.62122.05120.66121.36
2008-06-06124.02124.49123.14123.14
2008-06-05122.45122.80121.80122.74
2008-06-04122.33122.84122.03122.57
2008-06-03122.76123.20121.74122.03
2008-06-02123.65123.94122.59123.44
2008-05-30123.26124.50123.11124.32
2008-05-29122.03123.28122.03122.79
2008-05-28122.64122.92121.15121.15
2008-05-27121.71122.82121.71122.53
2008-05-26122.01122.35120.94121.44
2008-05-23122.43124.20122.19122.64
2008-05-22120.64122.38119.89122.27
2008-05-21122.31122.45121.13121.59
2008-05-20123.83124.09122.57122.82
2008-05-19123.84123.96123.10123.85
2008-05-16124.52124.93123.47123.73
2008-05-15123.33124.61123.28123.81
2008-05-14120.74123.17120.66123.02
2008-05-13118.93120.28118.54120.16
2008-05-12117.57118.70117.38118.38
2008-05-09119.19119.43117.87118.00
2008-05-08120.34120.58119.01119.33
2008-05-07121.21121.66120.19120.89
2008-05-02119.96120.52119.47120.52
2008-05-01119.09119.64118.66118.82
2008-04-30119.18119.90118.76119.15
2008-04-28121.04121.11118.40119.60
2008-04-25120.33121.50120.23120.78
2008-04-24120.73120.89119.59120.32
2008-04-23119.92122.05119.65120.81
2008-04-22120.37120.87119.88120.63
2008-04-21120.62121.26120.10121.26
2008-04-18118.17119.48117.61119.34
2008-04-17118.54119.46117.36117.76
2008-04-16117.96118.05117.24117.24
2008-04-15117.51117.57116.43117.09
2008-04-14119.02119.03117.18117.68
2008-04-11119.39120.55119.25120.55
2008-04-10118.43118.92117.56118.45
2008-04-09120.65121.08118.31119.02
2008-04-08120.97121.39119.79120.09
2008-04-07119.42121.82119.19121.46
2008-04-04119.05119.66118.53119.41
2008-04-03117.86119.43117.42119.43
2008-04-02116.28117.92116.28117.61
2008-04-01114.22115.12113.77114.80
2008-03-31115.53115.67112.92113.62
2008-03-28114.84116.92114.00116.28
2008-03-27114.96115.23114.10114.93
2008-03-26114.47116.02114.30115.91
2008-03-25115.85116.49114.88115.69
2008-03-24114.53115.88114.11114.87
2008-03-21113.05114.49112.58114.39
2008-03-19110.69112.81110.69112.54
2008-03-18108.04109.40107.42109.27

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