TOPIX-17 情報通信・サービス 日足 時系列データ (2011年)

TOPIX-17 情報通信・サービス
 
 
始値 
高値 
安値 
終値 
2011-12-3076.8377.1576.7677.15
2011-12-2976.5976.7376.3876.66
2011-12-2876.7276.9276.6376.73
2011-12-2776.6576.8976.4976.68
2011-12-2677.0977.1676.7976.86
2011-12-2276.6977.0076.6376.73
2011-12-2176.8776.9376.4476.68
2011-12-2075.9876.4775.9776.31
2011-12-1976.3076.3775.3375.77
2011-12-1676.7877.0676.4976.54
2011-12-1577.2477.5076.6676.67
2011-12-1477.6677.7377.2877.37
2011-12-1377.1078.0176.9277.61
2011-12-1277.6977.9377.5277.54
2011-12-0976.7577.0276.6876.72
2011-12-0877.5077.6777.3477.52
2011-12-0777.2377.7377.1577.68
2011-12-0677.3477.5776.7576.76
2011-12-0577.7177.7577.3277.68
2011-12-0277.0077.4976.9577.37
2011-12-0177.3977.6476.4476.64
2011-11-3076.6476.9076.2376.88
2011-11-2976.5076.9976.1976.98
2011-11-2876.5076.7076.0976.09
2011-11-2575.9076.3475.7675.84
2011-11-2476.7376.7875.9576.07
2011-11-2277.5878.1077.5277.74
2011-11-2178.1678.5978.0878.10
2011-11-1878.3478.6478.1978.31
2011-11-1779.1279.2178.6179.00
2011-11-1679.4979.8179.3079.53
2011-11-1579.8279.8479.2479.39
2011-11-1480.7180.9380.0380.15
2011-11-1180.5180.6479.9280.05
2011-11-1080.3080.8480.1880.45
2011-11-0980.2381.2080.2381.16
2011-11-0880.7681.2179.9580.04
2011-11-0780.8581.0980.6880.95
2011-11-0480.1981.1480.0880.96
2011-11-0279.8179.9079.0879.37
2011-11-0181.0281.2180.5480.60
2011-10-3181.2282.4481.1981.43
2011-10-2880.2281.4480.2281.44
2011-10-2778.6079.2778.2479.27
2011-10-2678.4078.8678.0578.40
2011-10-2579.5979.5978.8578.98
2011-10-2479.2979.7979.2979.76
2011-10-2178.9479.0578.4078.76
2011-10-2078.8179.0678.5778.97
2011-10-1979.5079.8678.8378.94
2011-10-1880.2480.3279.3279.38
2011-10-1780.8281.0880.7180.92
2011-10-1480.3080.5179.8279.90
2011-10-1380.8280.9280.4680.63
2011-10-1280.5080.7680.3280.52
2011-10-1180.7581.0980.6680.74
2011-10-0779.8280.4379.8279.99
2011-10-0678.8079.7478.7279.33
2011-10-0579.2079.2078.3578.56
2011-10-0478.7679.3878.5079.19
2011-10-0378.0679.5377.9779.44
2011-09-3079.1779.1778.6378.85
2011-09-2977.7478.7777.6278.77
2011-09-2877.3978.2377.3077.89
2011-09-2777.6277.8477.1977.84
2011-09-2678.2878.6876.5976.78
2011-09-2279.7779.8278.3478.50
2011-09-2180.4580.8180.2680.36
2011-09-2080.6580.8780.3680.57
2011-09-1681.0781.3080.7381.30
2011-09-1580.5180.9180.1880.67
2011-09-1480.3980.9279.7679.90
2011-09-1380.6780.6779.6880.23
2011-09-1280.3380.9080.2280.71
2011-09-0980.7981.7180.7681.54
2011-09-0881.2381.3780.5881.01
2011-09-0780.2780.7080.1980.51
2011-09-0680.2980.4379.3179.35
2011-09-0580.2980.8680.2980.68
2011-09-0280.3681.0380.3480.80
2011-09-0180.4780.9180.2380.43
2011-08-3179.6880.0479.5080.01
2011-08-3079.5879.8379.3579.59
2011-08-2978.3979.3578.3978.83
2011-08-2678.2278.6578.1378.36
2011-08-2578.4478.8178.1878.18
2011-08-2479.2979.3577.8678.03
2011-08-2378.4278.8677.9878.81
2011-08-2278.6478.8178.0378.08
2011-08-1978.5779.2378.4878.86
2011-08-1879.9080.2979.8179.88
2011-08-1779.6579.9879.1379.90
2011-08-1679.9480.2279.4279.78
2011-08-1579.6979.8979.2379.79
2011-08-1279.5479.6078.3078.92
2011-08-1177.3878.9577.0678.95
2011-08-1078.4478.8978.0178.74
2011-08-0977.1477.3175.0777.29
2011-08-0879.0979.5878.3778.64
2011-08-0580.3280.3279.2079.87
2011-08-0482.1182.5081.7081.80
2011-08-0381.6982.0881.5281.85
2011-08-0282.6582.7482.3882.70
2011-08-0183.1383.9783.1183.20
2011-07-2983.5683.6082.0082.60
2011-07-2884.3184.3983.5683.92
2011-07-2785.1385.1784.5585.08
2011-07-2685.3885.9085.1185.49
2011-07-2585.5385.6085.0985.19
2011-07-2286.1086.1685.5285.86
2011-07-2185.6385.7185.3585.65
2011-07-2085.6585.8685.3885.54
2011-07-1984.6585.2384.6384.89
2011-07-1584.9385.3284.7384.97
2011-07-1484.9385.4284.5985.02
2011-07-1384.4485.3984.4185.23
2011-07-1284.6984.9884.5284.73
2011-07-1185.7686.0685.3985.55
2011-07-0886.1686.4585.9286.09
2011-07-0785.2385.7385.0585.44
2011-07-0684.9285.4684.6385.46
2011-07-0584.4484.6984.3384.59
2011-07-0484.6784.8384.1584.32
2011-07-0184.2784.5283.6783.87
2011-06-3083.9684.0283.4383.95
2011-06-2983.0283.5482.9883.54
2011-06-2882.1682.5381.9182.09
2011-06-2781.9481.9681.3681.36
2011-06-2482.4382.6481.8982.27
2011-06-2382.5082.8382.3682.38
2011-06-2282.3183.3482.3083.10
2011-06-2180.9881.8180.9381.81
2011-06-2080.8181.3380.6280.62
2011-06-1781.8181.8880.5580.61
2011-06-1682.0082.2281.3681.36
2011-06-1583.3983.4982.6782.72
2011-06-1482.7283.5582.6483.25
2011-06-1382.7583.1782.6282.70
2011-06-1083.1983.8483.1383.61
2011-06-0982.8082.8982.4382.70
2011-06-0883.4083.4282.7983.31
2011-06-0783.1783.6483.1083.43
2011-06-0683.5383.7982.9883.26
2011-06-0384.2284.6383.5883.66
2011-06-0284.5184.5183.9684.17
2011-06-0185.4185.8585.1385.72
2011-05-3184.0885.5384.0185.53
2011-05-3083.7184.2583.5284.00
2011-05-2784.0084.3383.6883.95
2011-05-2683.8884.3883.7984.35
2011-05-2583.7883.8983.3183.45
2011-05-2482.9783.7782.9383.72
2011-05-2384.0084.0083.4283.53
2011-05-2083.8884.5883.8284.23
2011-05-1984.3984.6683.6483.91
2011-05-1883.5384.4783.4084.20
2011-05-1782.9383.3082.7183.10
2011-05-1683.7083.9083.0483.11
2011-05-1384.8984.9183.3384.12
2011-05-1285.0585.5484.7884.92
2011-05-1186.3086.4885.7685.93
2011-05-1086.0486.2885.4685.82
2011-05-0986.5986.6585.8186.00
2011-05-0685.9286.5085.6486.34
2011-05-0286.5086.9586.2986.83
2011-04-2885.2385.9984.8085.99
2011-04-2785.1385.6285.0085.11
2011-04-2684.8184.8184.4084.68
2011-04-2585.1685.6984.9185.04
2011-04-2284.7585.3484.6384.94
2011-04-2185.4885.5384.7885.20
2011-04-2084.5485.2984.5185.06
2011-04-1983.7484.3183.7183.97
2011-04-1885.0685.2384.5984.59
2011-04-1585.7185.8284.9785.12
2011-04-1485.2285.9284.9685.74
2011-04-1384.9685.9184.9685.63
2011-04-1285.6385.7184.8585.21
2011-04-1185.9086.7685.7986.45
2011-04-0884.8886.2184.2585.93
2011-04-0785.1885.7485.0985.26
2011-04-0685.2985.3284.5384.90
2011-04-0586.0186.0184.5684.82
2011-04-0486.5986.8285.9685.97
2011-04-0186.9987.2786.0286.02
2011-03-3187.2687.2686.2287.10
2011-03-3085.0286.6085.0186.60
2011-03-2984.1685.0583.7984.75
2011-03-2885.4585.4584.8685.33
2011-03-2585.6585.9785.1785.78
2011-03-2485.3085.6184.5884.58
2011-03-2386.3386.4384.8485.19
2011-03-2284.0785.9583.9985.79
2011-03-1882.1882.9981.9282.47
2011-03-1781.4382.6279.1781.46
2011-03-1678.6183.3178.5683.13
2011-03-1583.5283.5774.8577.25
2011-03-1489.3989.3984.6885.06
2011-03-1191.6592.2191.3091.30
2011-03-1093.7193.7592.4092.47
2011-03-0993.6194.4593.5793.97
2011-03-0892.8193.2392.7292.77
2011-03-0793.2893.2892.4192.70
2011-03-0494.2794.5493.5993.80
2011-03-0392.4293.5392.4293.26
2011-03-0292.9293.2292.1792.17
2011-03-0193.3394.1093.3193.86
2011-02-2892.0392.9991.6292.76
2011-02-2591.8892.6191.8592.55
2011-02-2492.4292.7191.7391.92
2011-02-2392.5393.5792.5292.56
2011-02-2294.4294.5093.3493.39
2011-02-2194.1295.0894.1295.03
2011-02-1893.8094.2793.6294.13
2011-02-1793.5194.4093.4893.85
2011-02-1692.6993.2592.6492.97
2011-02-1591.9992.6191.9192.40
2011-02-1491.6991.9291.5191.92
2011-02-1090.6091.2690.4191.15
2011-02-0990.4690.7890.4690.74
2011-02-0889.8890.3389.8190.14
2011-02-0789.5689.6689.2789.42
2011-02-0488.9489.6288.9389.08
2011-02-0388.5788.7588.0588.35
2011-02-0287.8888.6787.8388.56
2011-02-0187.0487.3586.8787.13
2011-01-3186.6687.1886.3286.85
2011-01-2888.3388.4887.4087.44
2011-01-2788.1488.6588.0188.35
2011-01-2687.9888.2387.7887.96
2011-01-2587.5288.4587.3788.27
2011-01-2486.9987.4386.7487.36
2011-01-2187.6787.6886.4186.61
2011-01-2088.3488.4487.5387.58
2011-01-1988.7288.8988.4288.61
2011-01-1888.2188.5287.9088.32
2011-01-1788.6888.7388.2588.37
2011-01-1488.4688.8988.3488.39
2011-01-1388.6888.8488.5088.84
2011-01-1288.7388.8588.2788.31
2011-01-1188.2088.4888.1388.36
2011-01-0788.5188.6788.2288.25
2011-01-0688.2088.5388.1088.50
2011-01-0587.6987.8887.3087.54
2011-01-0487.9388.0987.6787.93

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