TOPIX-17 情報通信・サービス 日足 時系列データ (2012年)

TOPIX-17 情報通信・サービス
 
 
始値 
高値 
安値 
終値 
2012-12-2883.1483.2582.9383.00
2012-12-2782.8583.0482.6782.80
2012-12-2682.3382.5681.9882.48
2012-12-2582.1882.2281.8082.21
2012-12-2182.1182.3481.2881.53
2012-12-2082.0882.1481.5881.61
2012-12-1981.7882.2281.3582.18
2012-12-1880.7081.4980.7081.21
2012-12-1780.9880.9880.4280.47
2012-12-1480.6380.9780.3380.35
2012-12-1381.4581.4580.7980.87
2012-12-1281.3281.3780.9580.95
2012-12-1180.6680.8680.5780.69
2012-12-1081.3381.3380.8981.00
2012-12-0781.4081.4181.0381.13
2012-12-0681.5381.7181.3881.55
2012-12-0580.7881.4780.7481.07
2012-12-0480.6881.2280.5380.95
2012-12-0381.5781.7180.7680.85
2012-11-3082.4282.4281.5781.57
2012-11-2981.6382.2281.6382.11
2012-11-2881.9482.1281.6681.66
2012-11-2781.3282.1681.3282.11
2012-11-2681.7681.8380.9881.07
2012-11-2281.0881.2280.8081.05
2012-11-2180.7780.7779.9980.38
2012-11-2080.0380.3979.9180.25
2012-11-1979.2979.6079.1879.53
2012-11-1678.1678.5178.1078.43
2012-11-1578.1378.2777.6677.97
2012-11-1477.5478.1477.5478.06
2012-11-1377.7677.8877.2677.52
2012-11-1278.0678.2877.5977.59
2012-11-0977.9978.6077.9878.45
2012-11-0878.6278.8378.2878.38
2012-11-0779.1479.2678.8479.02
2012-11-0678.6278.7478.3478.54
2012-11-0579.1079.1178.6378.79
2012-11-0279.3579.6979.2879.50
2012-11-0178.6079.1278.4378.76
2012-10-3178.3078.9878.2478.52
2012-10-3078.8679.2477.8478.15
2012-10-2979.3179.4178.5978.90
2012-10-2680.0680.3379.4879.50
2012-10-2579.3880.1979.3380.19
2012-10-2479.3679.6979.2679.29
2012-10-2380.2880.3379.5979.77
2012-10-2278.9679.9278.9279.88
2012-10-1979.6679.9179.4579.60
2012-10-1879.9980.0779.6479.97
2012-10-1779.1479.6579.0679.45
2012-10-1676.9378.5376.9278.49
2012-10-1577.2577.2876.1376.53
2012-10-1278.8878.9677.2477.37
2012-10-1178.6279.4578.6078.85
2012-10-1079.7379.8878.9478.96
2012-10-0980.9481.1480.4080.40
2012-10-0581.2281.4381.0381.41
2012-10-0481.0781.5980.9581.24
2012-10-0381.3881.4180.7780.94
2012-10-0281.1081.6181.0581.23
2012-10-0181.0181.2380.7381.05
2012-09-2882.0282.0680.9681.34
2012-09-2781.4381.7581.1281.64
2012-09-2681.2781.6581.1081.53
2012-09-2581.7682.3981.7582.39
2012-09-2481.6182.1481.6181.94
2012-09-2181.4581.8181.3081.42
2012-09-2081.2581.7881.2581.33
2012-09-1981.3881.7080.8981.08
2012-09-1881.2081.3080.9481.12
2012-09-1480.9681.2480.6381.03
2012-09-1380.0180.4979.9180.42
2012-09-1279.5780.2079.5480.16
2012-09-1179.4079.5179.1179.49
2012-09-1079.2579.6979.2179.67
2012-09-0779.5179.5478.9079.21
2012-09-0678.4978.7378.4078.71
2012-09-0578.6778.6878.3378.39
2012-09-0479.2479.2478.4778.75
2012-09-0379.5680.1479.3779.37
2012-08-3179.9780.2579.6979.69
2012-08-3080.6080.7980.2680.50
2012-08-2980.4680.6980.2780.69
2012-08-2881.1881.2980.1080.34
2012-08-2781.3481.5281.0381.05
2012-08-2480.7881.1680.6281.12
2012-08-2380.9981.4580.8981.34
2012-08-2281.5281.6380.9081.29
2012-08-2181.1481.7581.1481.48
2012-08-2080.6381.2480.5680.82
2012-08-1780.8980.9780.5580.63
2012-08-1680.8380.9080.5180.90
2012-08-1580.7380.8080.3980.74
2012-08-1479.8380.7479.7580.70
2012-08-1379.4479.6079.3079.56
2012-08-1079.8979.8979.4779.68
2012-08-0979.3780.2979.2280.29
2012-08-0879.9380.1679.1879.40
2012-08-0779.3279.8179.3179.73
2012-08-0678.9679.2878.8279.19
2012-08-0378.2878.5478.1278.35
2012-08-0278.9879.2178.8378.95
2012-08-0178.2878.9978.2678.84
2012-07-3177.9478.5977.9078.40
2012-07-3078.2178.3177.7978.13
2012-07-2777.7077.7077.2677.67
2012-07-2676.5477.0676.3277.06
2012-07-2576.4376.8776.2676.54
2012-07-2477.4077.5876.7976.85
2012-07-2377.7878.1277.4277.43
2012-07-2078.9479.0578.2278.30
2012-07-1979.2079.5379.0079.03
2012-07-1879.6779.7978.7478.79
2012-07-1779.3279.8079.1479.22
2012-07-1378.9679.4178.8579.14
2012-07-1279.8780.0679.2079.20
2012-07-1179.3879.7579.2879.75
2012-07-1079.7480.1379.4679.46
2012-07-0978.7379.6678.7279.40
2012-07-0679.4879.8879.0279.31
2012-07-0580.1380.3079.5779.66
2012-07-0480.0680.5180.0680.40
2012-07-0379.5479.8979.4979.89
2012-07-0279.4079.4078.8179.07
2012-06-2978.0079.4077.9179.12
2012-06-2877.5478.5477.5378.46
2012-06-2776.1177.1976.0177.19
2012-06-2675.7676.2975.5775.82
2012-06-2576.6576.6975.9776.04
2012-06-2275.8576.5575.8276.32
2012-06-2175.8576.4275.8276.25
2012-06-2074.4875.4374.4875.40
2012-06-1973.7474.3573.7273.93
2012-06-1874.0174.1773.6973.73
2012-06-1573.0873.4673.0473.19
2012-06-1472.7873.0172.6072.77
2012-06-1372.4673.0972.4172.93
2012-06-1272.3072.3971.9272.39
2012-06-1173.0573.2372.8872.96
2012-06-0872.9873.0171.9972.29
2012-06-0773.0673.1572.6073.15
2012-06-0672.0672.5771.9072.48
2012-06-0571.5771.9571.3871.90
2012-06-0471.0371.2570.8071.20
2012-06-0172.1372.6971.8772.28
2012-05-3171.6572.5571.5872.45
2012-05-3072.5372.7672.2172.43
2012-05-2972.2472.5572.0672.55
2012-05-2872.5172.6572.3472.50
2012-05-2572.4572.5572.0572.43
2012-05-2472.1372.5271.9472.30
2012-05-2372.9772.9772.3072.36
2012-05-2273.1773.4373.0373.08
2012-05-2172.7173.3072.6773.05
2012-05-1873.7273.7472.9073.07
2012-05-1774.3074.6074.1274.52
2012-05-1674.9674.9674.2574.41
2012-05-1575.1175.5574.7575.35
2012-05-1475.4975.7675.3775.47
2012-05-1176.2576.3775.4475.44
2012-05-1076.5076.6576.3476.36
2012-05-0976.6976.8876.4376.66
2012-05-0877.1477.3776.6277.16
2012-05-0777.4177.5276.6476.98
2012-05-0278.8278.9678.6178.75
2012-05-0179.1279.1878.6378.64
2012-04-2779.9980.1979.1779.32
2012-04-2679.7680.1879.6679.99
2012-04-2579.7079.7179.0479.35
2012-04-2479.2279.4878.9779.13
2012-04-2379.6780.1279.6279.73
2012-04-2079.4979.7979.4979.70
2012-04-1979.6079.6679.4179.49
2012-04-1879.7380.1979.7380.04
2012-04-1779.0479.6078.9879.32
2012-04-1678.7679.2578.6178.97
2012-04-1379.3679.6579.2479.54
2012-04-1278.9579.1578.7579.05
2012-04-1178.6079.2078.5879.01
2012-04-1079.7579.7879.1979.27
2012-04-0979.4779.9879.3579.62
2012-04-0680.0380.3879.8180.13
2012-04-0580.3880.8280.1780.43
2012-04-0481.6981.8480.8580.90
2012-04-0382.0882.0881.5981.71
2012-04-0282.9982.9982.2182.25
2012-03-3082.6282.6982.4182.59
2012-03-2982.3482.5982.2482.50
2012-03-2882.1482.3881.9382.38
2012-03-2782.6583.3482.6283.34
2012-03-2682.7482.7782.0782.07
2012-03-2382.5082.8382.4482.64
2012-03-2282.1683.0782.1583.04
2012-03-2182.1482.3782.0482.04
2012-03-1982.4482.5182.0782.12
2012-03-1682.3482.4982.2182.26
2012-03-1582.5482.8182.2182.47
2012-03-1482.8582.8982.1882.18
2012-03-1381.7882.4581.7781.77
2012-03-1282.2382.2381.6581.65
2012-03-0981.6582.1881.3481.76
2012-03-0880.9881.1180.6680.86
2012-03-0780.6180.7680.2480.51
2012-03-0681.2881.6080.9681.26
2012-03-0581.3381.5381.0781.24
2012-03-0281.4481.5481.2181.36
2012-03-0181.3781.7380.6281.06
2012-02-2981.3481.8180.7480.85
2012-02-2880.0281.1179.8581.01
2012-02-2780.4280.4480.0780.11
2012-02-2480.3280.3979.9880.24
2012-02-2380.1880.4879.9280.35
2012-02-2279.4880.2879.4880.22
2012-02-2178.9479.3078.9479.23
2012-02-2079.7279.7278.9078.95
2012-02-1779.5479.6678.9779.06
2012-02-1678.8879.3078.8379.01
2012-02-1578.5779.2578.3079.00
2012-02-1477.9878.5577.8678.49
2012-02-1377.9178.3277.7678.07
2012-02-1077.5577.8177.4677.70
2012-02-0977.2977.4077.0677.32
2012-02-0876.9877.3376.9077.30
2012-02-0776.3376.7776.2876.69
2012-02-0676.8376.8976.2776.53
2012-02-0376.3976.6676.1676.17
2012-02-0276.6577.1376.5276.74
2012-02-0176.0976.5276.0776.32
2012-01-3176.0076.0775.7775.86
2012-01-3076.4076.6575.9776.07
2012-01-2776.6876.8876.4676.59
2012-01-2676.7577.0676.4976.81
2012-01-2576.4376.7476.2476.62
2012-01-2476.3976.4075.9776.25
2012-01-2375.6376.0275.5376.00
2012-01-2075.4275.7075.1975.54
2012-01-1975.0575.1074.5874.62
2012-01-1875.0675.4074.7375.00
2012-01-1775.5375.6074.9875.42
2012-01-1675.7475.7475.1675.43
2012-01-1376.0276.4975.8776.33
2012-01-1276.3176.3275.3875.62
2012-01-1176.9276.9976.1976.40
2012-01-1077.1577.2976.8076.82
2012-01-0677.6277.7176.7877.06
2012-01-0578.2078.2577.7177.71
2012-01-0477.9778.5377.9778.49

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