TOPIX-17 情報通信・サービス 日足 時系列データ (2009年)

TOPIX-17 情報通信・サービス
 
 
始値 
高値 
安値 
終値 
2009-12-3084.8684.8683.7583.75
2009-12-2984.2084.5284.0584.44
2009-12-2883.8884.4683.7584.22
2009-12-2583.9184.1283.7583.79
2009-12-2483.7183.9483.4683.81
2009-12-2283.5083.8083.2183.63
2009-12-2183.1283.3182.9883.03
2009-12-1882.7883.1582.4383.00
2009-12-1783.2983.5182.8682.86
2009-12-1682.7183.4282.7183.25
2009-12-1582.0382.6481.9882.24
2009-12-1483.2683.2982.0082.41
2009-12-1182.8983.1182.3983.07
2009-12-1082.9883.5382.2582.51
2009-12-0983.5383.5483.0883.22
2009-12-0883.7284.4583.7083.99
2009-12-0783.7083.9083.1083.52
2009-12-0483.5983.6482.2883.04
2009-12-0382.2983.5582.1983.55
2009-12-0281.5481.7681.1881.62
2009-12-0180.3081.4779.9981.43
2009-11-3079.8181.0179.6681.01
2009-11-2779.8780.3379.3479.39
2009-11-2680.4681.0180.2080.62
2009-11-2580.6880.9780.2280.96
2009-11-2481.0281.3780.4780.65
2009-11-2080.3481.0180.3280.99
2009-11-1981.7981.7980.4580.86
2009-11-1881.6481.9881.3081.68
2009-11-1782.8282.9681.6281.83
2009-11-1683.0083.2882.4782.61
2009-11-1382.7383.2182.6283.07
2009-11-1283.2583.3082.6382.73
2009-11-1182.8683.6482.6483.17
2009-11-1083.4383.7282.6682.68
2009-11-0983.4483.6882.8283.26
2009-11-0684.1384.1383.3883.81
2009-11-0583.9683.9983.4483.79
2009-11-0483.7284.2483.4384.21
2009-11-0283.7184.2083.2884.16
2009-10-3084.7885.0384.1584.59
2009-10-2984.0484.5383.9884.42
2009-10-2885.0885.3084.7184.88
2009-10-2785.7986.0585.0985.28
2009-10-2685.5686.4285.2886.07
2009-10-2386.2986.3385.3485.44
2009-10-2286.3186.5185.5686.08
2009-10-2186.5086.9886.5086.77
2009-10-2086.5486.8586.4886.85
2009-10-1985.4186.0485.3185.98
2009-10-1685.8885.9885.2785.64
2009-10-1585.6985.9385.4385.72
2009-10-1485.2485.7084.9185.06
2009-10-1385.4585.4584.6284.82
2009-10-0984.5885.4784.3385.44
2009-10-0884.5584.7284.2184.39
2009-10-0784.9184.9784.2184.58
2009-10-0685.7385.7384.5084.72
2009-10-0585.8086.1885.2785.55
2009-10-0286.5386.5485.7185.83
2009-10-0187.9488.2487.3687.61
2009-09-3087.9088.1987.5388.19
2009-09-2988.5988.6387.5987.98
2009-09-2888.0288.7187.5788.34
2009-09-2590.2490.2688.6388.85
2009-09-2490.4791.5190.4691.41
2009-09-1890.1290.6689.7590.52
2009-09-1790.3190.7090.0990.67
2009-09-1690.7691.0289.7589.75
2009-09-1590.9891.0990.3090.45
2009-09-1491.4791.8090.4891.01
2009-09-1192.3292.3291.1291.61
2009-09-1090.5892.3590.5892.28
2009-09-0990.0390.5789.7390.08
2009-09-0889.8690.1489.5590.03
2009-09-0790.0690.2089.5589.75
2009-09-0490.1290.1389.2089.50
2009-09-0389.5790.4889.5090.06
2009-09-0290.3690.3689.3889.94
2009-09-0190.9691.8190.6991.28
2009-08-3191.0992.3890.5791.38
2009-08-2890.4090.6790.1890.63
2009-08-2790.6890.7389.7290.19
2009-08-2690.0891.1389.9491.03
2009-08-2589.7890.0389.5389.55
2009-08-2489.3390.3389.3390.16
2009-08-2189.0089.0087.5888.12
2009-08-2088.3489.3888.0889.14
2009-08-1988.7888.8588.2188.26
2009-08-1888.6089.3088.5689.15
2009-08-1790.3090.3188.8288.86
2009-08-1490.8691.2390.6490.78
2009-08-1390.6790.9590.4990.79
2009-08-1290.5890.7390.1190.16
2009-08-1190.7891.0190.5490.98
2009-08-1090.6190.9390.2890.51
2009-08-0789.8490.0589.2490.05
2009-08-0689.8290.3589.7990.04
2009-08-0589.6289.9889.3389.36
2009-08-0489.4089.8289.3889.51
2009-08-0389.4189.5188.6688.82
2009-07-3190.1690.1888.8889.37
2009-07-3089.7589.8589.1689.71
2009-07-2989.0989.7089.0889.54
2009-07-2889.0189.3788.8489.22
2009-07-2788.7989.3588.6888.77
2009-07-2488.3388.4187.7188.13
2009-07-2387.5388.2787.3587.49
2009-07-2287.0887.7986.9287.68
2009-07-2186.2586.9786.1986.91
2009-07-1785.0985.8585.0185.79
2009-07-1685.2785.5184.5884.66
2009-07-1585.1585.2184.4684.48
2009-07-1485.7785.7884.8085.16
2009-07-1386.1186.9084.9384.94
2009-07-1086.6986.7386.0786.44
2009-07-0987.2287.3486.4286.46
2009-07-0888.3588.8787.6087.60
2009-07-0788.2589.3688.2589.06
2009-07-0687.2288.1187.2287.94
2009-07-0387.6187.6286.9987.50
2009-07-0288.9488.9488.2488.34
2009-07-0188.4089.6588.3288.64
2009-06-3088.0589.1687.9988.91
2009-06-2987.6688.2487.1587.37
2009-06-2687.2187.4486.7187.33
2009-06-2586.6487.4486.3987.03
2009-06-2485.9986.4085.5786.20
2009-06-2385.9086.1385.3785.62
2009-06-2286.7587.1386.4786.63
2009-06-1986.9487.2086.7286.89
2009-06-1886.2486.8785.9986.86
2009-06-1785.8286.5885.8286.25
2009-06-1687.0787.3386.1186.17
2009-06-1587.0988.0486.8387.88
2009-06-1286.0587.0885.9186.87
2009-06-1185.9586.1185.5085.66
2009-06-1085.4786.1585.3486.13
2009-06-0984.9085.4784.7185.07
2009-06-0885.1785.4284.5184.86
2009-06-0584.9284.9984.5284.69
2009-06-0484.7685.0784.3484.37
2009-06-0385.7885.9985.0185.01
2009-06-0286.4686.4685.6785.67
2009-06-0184.6586.0584.4585.70
2009-05-2984.3584.7583.7884.75
2009-05-2884.2985.0384.2284.35
2009-05-2785.1385.4784.7084.73
2009-05-2683.7684.4983.4584.42
2009-05-2583.0084.0482.9383.50
2009-05-2282.2683.1682.0782.87
2009-05-2183.4183.4382.5183.05
2009-05-2083.6684.0383.2783.79
2009-05-1982.7083.3082.6783.24
2009-05-1882.3282.3481.4181.71
2009-05-1582.5583.0482.3382.87
2009-05-1482.4283.2782.3182.46
2009-05-1381.0583.0681.0582.98
2009-05-1280.9681.2180.6680.74
2009-05-1181.6882.0980.7481.33
2009-05-0881.2081.5980.9581.51
2009-05-0780.7981.9780.2181.05
2009-05-0179.5580.1779.3179.81
2009-04-3078.6079.7078.5679.14
2009-04-2878.7879.3077.7477.74
2009-04-2779.4279.5378.3278.74
2009-04-2479.9379.9378.5978.59
2009-04-2378.9680.4078.5280.31
2009-04-2278.8879.0378.2378.58
2009-04-2178.3379.1377.6478.87
2009-04-2079.7979.8778.5178.83
2009-04-1780.9381.0079.7179.83
2009-04-1681.3082.0980.3880.56
2009-04-1580.5680.9780.0780.75
2009-04-1480.0780.8179.4980.45
2009-04-1381.0581.2279.6179.84
2009-04-1082.4882.4880.8081.33
2009-04-0980.9281.7480.6281.54
2009-04-0881.2781.5880.3480.80
2009-04-0781.1581.9381.0281.76
2009-04-0681.5481.6380.1680.73
2009-04-0382.1182.2580.3080.90
2009-04-0281.3081.9780.9381.81
2009-04-0178.6780.7878.3780.78
2009-03-3179.5480.1877.8178.23
2009-03-3082.3982.7779.6579.65
2009-03-2783.4483.9681.8981.89
2009-03-2681.5182.8780.8282.86
2009-03-2581.0582.1680.8882.16
2009-03-2480.4081.0279.6380.65
2009-03-2377.2279.6377.1379.49
2009-03-1977.1077.7576.5477.05
2009-03-1877.6377.8975.8176.58
2009-03-1776.8978.1176.4377.76
2009-03-1675.7077.0575.7076.65
2009-03-1373.7875.4673.7575.28
2009-03-1274.6674.7572.8573.07
2009-03-1175.8576.6175.1675.46
2009-03-1074.6375.2774.1975.00
2009-03-0975.8576.3974.6874.95
2009-03-0676.8276.8375.8075.86
2009-03-0577.8978.7177.6577.68
2009-03-0477.0277.9076.3577.73
2009-03-0378.2778.2877.0277.52
2009-03-0279.5579.5678.6279.20
2009-02-2779.2280.6679.0780.58
2009-02-2678.5179.2778.4978.78
2009-02-2578.6579.1977.5078.47
2009-02-2477.0677.8276.4277.82
2009-02-2377.6978.0576.8077.82
2009-02-2080.0680.3078.4578.54
2009-02-1980.1580.8579.8379.96
2009-02-1880.2380.3579.7579.75
2009-02-1781.6781.9681.1381.31
2009-02-1680.9382.5080.8782.24
2009-02-1380.0881.9979.6581.09
2009-02-1280.0280.0279.2679.58
2009-02-1081.3682.2880.6280.89
2009-02-0982.8883.1980.3480.42
2009-02-0682.3782.9881.9982.41
2009-02-0582.4382.4981.4381.81
2009-02-0481.9482.6881.1782.68
2009-02-0382.5383.5381.2081.33
2009-02-0283.8883.9282.2682.55
2009-01-3085.6185.6183.8984.84
2009-01-2987.3587.6585.6886.59
2009-01-2887.0987.7286.2286.94
2009-01-2785.6087.5585.2887.25
2009-01-2685.4785.7684.6085.03
2009-01-2386.2486.5285.2785.68
2009-01-2285.4186.5384.3286.52
2009-01-2184.9985.9584.4884.72
2009-01-2086.7887.3985.6586.29
2009-01-1988.0988.2686.8487.42
2009-01-1686.8687.5086.0487.23
2009-01-1587.7387.7486.1086.13
2009-01-1489.4989.7088.4288.97
2009-01-1390.4690.4688.5289.36
2009-01-0991.8892.0590.7291.47
2009-01-0892.7792.8791.7891.87
2009-01-0795.8295.8292.8793.31
2009-01-0697.1397.2895.9195.96
2009-01-0596.0897.4395.9496.45

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