TOPIX-17 情報通信・サービス 日足 時系列データ (2010年)

TOPIX-17 情報通信・サービス
 
 
始値 
高値 
安値 
終値 
2010-12-3087.7287.7687.0687.06
2010-12-2987.5987.8887.4587.88
2010-12-2888.0388.0387.4787.55
2010-12-2788.2488.4888.2088.26
2010-12-2488.0488.3387.9688.13
2010-12-2288.5688.7288.2588.45
2010-12-2188.1788.8488.1388.76
2010-12-2087.9688.2787.5087.77
2010-12-1788.0788.1087.7587.82
2010-12-1688.1888.6188.0388.25
2010-12-1588.0588.5188.0288.35
2010-12-1487.7487.8987.5187.89
2010-12-1387.0787.9086.9387.90
2010-12-1088.1788.1787.3487.53
2010-12-0987.3487.7387.2287.72
2010-12-0886.7387.3486.7387.28
2010-12-0786.4786.5886.1486.50
2010-12-0686.1686.6586.1286.59
2010-12-0386.3586.5885.8886.15
2010-12-0286.1786.3085.8086.05
2010-12-0184.5185.2284.3285.22
2010-11-3084.8785.4284.5184.51
2010-11-2984.6885.3984.5985.04
2010-11-2684.5284.9784.5084.63
2010-11-2584.9384.9584.3484.60
2010-11-2483.8384.9583.7684.60
2010-11-2285.2385.3684.8185.06
2010-11-1985.1485.1484.5684.62
2010-11-1883.1784.4682.9484.46
2010-11-1782.2682.9382.2482.86
2010-11-1683.3883.4682.6282.80
2010-11-1583.0783.1882.7883.09
2010-11-1283.0783.5182.8282.82
2010-11-1183.3883.6183.0883.30
2010-11-1082.4783.4882.4383.34
2010-11-0981.4082.0381.4081.96
2010-11-0881.5081.5981.1181.56
2010-11-0580.6881.4780.6781.06
2010-11-0479.3379.9679.2679.91
2010-11-0278.8478.8878.5078.78
2010-11-0179.2479.5378.8578.97
2010-10-2979.5079.5978.9679.40
2010-10-2880.0380.1279.6179.61
2010-10-2780.0380.1879.5580.09
2010-10-2679.9780.2779.7979.84
2010-10-2580.0880.7079.9579.95
2010-10-2279.7280.1679.5979.98
2010-10-2179.7479.9579.1179.71
2010-10-2079.9379.9679.1879.68
2010-10-1980.2881.0380.1580.42
2010-10-1880.0380.7979.9680.27
2010-10-1580.4880.4879.7479.92
2010-10-1480.0781.0679.8880.79
2010-10-1380.1280.3279.5279.58
2010-10-1281.6381.6479.6679.67
2010-10-0882.0682.1181.2481.24
2010-10-0782.2182.5481.8882.15
2010-10-0682.2782.4681.8682.44
2010-10-0580.6882.0880.5481.77
2010-10-0481.6381.7480.3880.56
2010-10-0181.6781.6980.7781.27
2010-09-3083.5083.5481.3681.39
2010-09-2983.9584.4883.6083.70
2010-09-2883.9384.0083.4683.72
2010-09-2784.4884.7784.1684.75
2010-09-2483.4884.8183.3484.16
2010-09-2284.4784.8584.2984.29
2010-09-2185.0385.1584.4284.42
2010-09-1784.3184.8784.1984.77
2010-09-1685.0185.1183.7083.83
2010-09-1583.1285.0083.0284.51
2010-09-1483.4183.5583.0383.27
2010-09-1383.3483.6683.1683.32
2010-09-1082.5383.4682.5182.98
2010-09-0982.2282.3681.8882.26
2010-09-0882.2382.3081.4181.84
2010-09-0782.7783.1182.5582.88
2010-09-0682.7183.2882.4983.21
2010-09-0382.1282.4881.8182.40
2010-09-0282.4082.4581.2382.03
2010-09-0180.8681.4180.5081.41
2010-08-3182.3482.3580.9280.98
2010-08-3082.8983.9382.7783.25
2010-08-2780.9582.1880.9582.04
2010-08-2681.1981.5780.9881.57
2010-08-2580.9381.3380.6880.86
2010-08-2481.4681.6881.1881.50
2010-08-2382.1382.4981.7481.96
2010-08-2082.5882.9382.2382.37
2010-08-1982.7083.3782.7083.37
2010-08-1882.5582.8981.6582.71
2010-08-1781.5882.1981.5482.15
2010-08-1681.5682.3781.5082.30
2010-08-1381.5182.2981.3582.13
2010-08-1281.7081.8580.9781.59
2010-08-1183.9684.2283.0083.00
2010-08-1084.7385.2184.3884.71
2010-08-0983.8784.5483.8484.54
2010-08-0683.4984.5183.4184.46
2010-08-0583.6883.9383.3283.84
2010-08-0483.7583.8682.8983.03
2010-08-0384.4984.6383.6984.03
2010-08-0283.9884.6183.6383.82
2010-07-3084.4284.4283.7183.91
2010-07-2985.2985.3484.8484.84
2010-07-2885.4186.1585.4186.09
2010-07-2784.6084.6184.3084.54
2010-07-2684.6885.2084.4484.58
2010-07-2384.1384.3783.8184.07
2010-07-2283.2883.5683.1183.25
2010-07-2184.2384.2683.6183.78
2010-07-2083.2884.4283.2783.82
2010-07-1685.5585.6684.0484.23
2010-07-1586.3086.4485.9985.99
2010-07-1487.1187.5286.9087.12
2010-07-1386.3886.7886.2386.35
2010-07-1286.4186.7485.9385.93
2010-07-0987.0887.1786.4986.85
2010-07-0886.6186.9786.5086.79
2010-07-0785.5385.5384.9585.45
2010-07-0684.8485.8184.5985.76
2010-07-0585.1185.5685.0585.46
2010-07-0284.2584.8083.9284.59
2010-07-0184.2984.3683.5883.82
2010-06-3084.5885.2984.5184.95
2010-06-2986.2986.8785.6185.76
2010-06-2886.4986.5385.6385.74
2010-06-2586.5486.9286.3186.60
2010-06-2487.1688.0487.1587.37
2010-06-2387.8387.8887.1087.42
2010-06-2289.1689.4088.6188.75
2010-06-2188.8189.7688.8189.64
2010-06-1887.7888.4687.7788.46
2010-06-1787.0687.9187.0087.82
2010-06-1686.4987.0486.3486.99
2010-06-1585.6185.6785.0285.60
2010-06-1485.2385.5585.2085.52
2010-06-1185.2085.2084.5184.64
2010-06-1084.0584.4183.7484.36
2010-06-0984.1184.1883.5984.05
2010-06-0883.6684.6183.5384.41
2010-06-0784.9284.9283.7884.02
2010-06-0486.4886.5585.9786.07
2010-06-0386.2586.8886.0986.73
2010-06-0285.7086.4285.2085.50
2010-06-0185.8486.0985.3485.94
2010-05-3185.3886.0885.3785.77
2010-05-2885.7585.9485.3285.71
2010-05-2783.5684.9283.3784.85
2010-05-2684.7285.0484.1184.17
2010-05-2585.5585.5583.9184.17
2010-05-2485.6886.2985.5286.25
2010-05-2186.3086.5485.8286.07
2010-05-2087.7588.3687.6387.88
2010-05-1987.5188.3387.0788.33
2010-05-1888.8889.4188.3688.38
2010-05-1788.6589.3988.2188.59
2010-05-1489.3789.8088.9589.20
2010-05-1390.2290.4089.7990.28
2010-05-1289.1689.9789.1489.42
2010-05-1190.8190.8188.8388.96
2010-05-1088.3390.1588.1889.93
2010-05-0789.9089.9487.7088.77
2010-05-0692.2992.2991.5191.76
2010-04-3093.6593.9393.3393.51
2010-04-2893.4493.4492.6592.70
2010-04-2794.9095.1994.5794.90
2010-04-2694.3995.2194.3995.20
2010-04-2392.9193.7492.8093.55
2010-04-2293.2493.2892.3793.15
2010-04-2193.5593.8293.2193.76
2010-04-2092.7593.3992.5592.69
2010-04-1992.3292.6992.0692.49
2010-04-1694.1494.1493.2993.51
2010-04-1594.4294.5294.1094.28
2010-04-1493.7994.2293.4993.77
2010-04-1393.6493.7192.9293.63
2010-04-1293.8094.5093.6493.95
2010-04-0992.5693.3292.5093.28
2010-04-0892.6293.0892.4692.61
2010-04-0793.5593.5993.1493.25
2010-04-0693.4993.6093.1393.46
2010-04-0593.6593.7493.1693.47
2010-04-0293.6493.6492.8593.09
2010-04-0192.8193.3192.4593.29
2010-03-3192.3792.7092.1792.29
2010-03-3091.0992.2191.0692.08
2010-03-2990.2790.8190.2190.69
2010-03-2690.6591.5890.6191.58
2010-03-2590.2890.4389.8690.35
2010-03-2489.2690.5489.2690.06
2010-03-2389.0089.1388.7988.79
2010-03-1988.9589.3388.8089.33
2010-03-1889.2289.3088.7988.90
2010-03-1788.7889.2788.7189.17
2010-03-1688.4788.9288.4088.40
2010-03-1589.0889.1488.4588.60
2010-03-1288.5588.9188.2988.83
2010-03-1188.2288.3687.7288.30
2010-03-1088.1188.3887.7087.76
2010-03-0988.5688.9688.1588.18
2010-03-0888.3288.6388.1288.59
2010-03-0587.0788.0387.0387.40
2010-03-0487.1087.1186.4286.53
2010-03-0386.6787.4086.6787.16
2010-03-0286.0586.7086.0186.70
2010-03-0185.6186.2885.5886.14
2010-02-2685.3985.8585.3785.61
2010-02-2585.9386.0885.4085.62
2010-02-2486.0086.0985.3685.76
2010-02-2386.7786.9286.4886.78
2010-02-2286.4987.3386.4686.91
2010-02-1986.8086.8485.4085.40
2010-02-1887.0387.0786.6486.93
2010-02-1786.8787.1586.6487.07
2010-02-1685.9786.4385.7885.90
2010-02-1586.3886.3985.7685.76
2010-02-1285.8186.3685.7086.27
2010-02-1085.5485.5485.0685.06
2010-02-0985.1085.6385.0985.32
2010-02-0886.1286.2185.5785.58
2010-02-0586.9086.9786.1586.35
2010-02-0488.3388.7587.9887.98
2010-02-0387.9188.2687.7188.05
2010-02-0287.4387.7887.1487.71
2010-02-0186.2487.2085.8287.14
2010-01-2987.2887.2986.2086.20
2010-01-2887.1087.9886.7087.78
2010-01-2786.8987.5886.7686.86
2010-01-2688.2188.3987.0787.07
2010-01-2588.3688.8988.2288.56
2010-01-2289.0189.1988.2588.96
2010-01-2189.2490.0789.0589.96
2010-01-2089.1189.1788.7489.01
2010-01-1989.0289.2288.5388.84
2010-01-1888.9389.5388.6588.97
2010-01-1589.0789.5388.7589.53
2010-01-1487.9688.9287.6988.92
2010-01-1387.3388.1287.3387.75
2010-01-1287.0287.5487.0287.46
2010-01-0887.0787.4286.3786.85
2010-01-0786.6086.8886.4986.71
2010-01-0685.5886.5585.4486.37
2010-01-0585.3585.4184.8985.03
2010-01-0484.0884.8284.0884.44

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