TOPIX-17 情報通信・サービス 日足 時系列データ (2013年)

TOPIX-17 情報通信・サービス
 
 
始値 
高値 
安値 
終値 
2013-12-30147.39147.66147.12147.55
2013-12-27145.84146.63145.42146.38
2013-12-26143.46145.27143.38145.01
2013-12-25142.03142.91141.98142.88
2013-12-24143.37143.83142.26142.63
2013-12-20142.95143.04142.35142.90
2013-12-19143.97144.39142.86143.28
2013-12-18140.77142.67140.61142.53
2013-12-17140.84141.39140.46141.07
2013-12-16141.80141.95139.90140.02
2013-12-13142.31142.86140.90141.65
2013-12-12142.22142.85141.54142.72
2013-12-11141.96143.23141.80142.92
2013-12-10142.04142.32141.42142.24
2013-12-09140.82141.94140.71141.94
2013-12-06138.61139.11137.73138.89
2013-12-05138.58140.53138.39138.80
2013-12-04139.80140.24138.31138.97
2013-12-03140.94141.51140.14141.24
2013-12-02139.81140.31139.52140.04
2013-11-29139.77140.12138.74139.79
2013-11-28139.82140.39139.11140.34
2013-11-27139.24139.68138.34138.51
2013-11-26140.09140.84139.60140.35
2013-11-25140.01141.20139.90141.20
2013-11-22139.94140.84138.29139.19
2013-11-21137.08138.76136.99138.75
2013-11-20136.87137.15136.18136.29
2013-11-19136.66136.95135.97136.33
2013-11-18137.20137.34136.34136.78
2013-11-15135.90136.66135.62136.38
2013-11-14133.95135.43133.94134.76
2013-11-13133.66133.82132.81133.21
2013-11-12131.81134.03131.48134.03
2013-11-11131.46132.30130.97131.37
2013-11-08129.52129.94129.04129.76
2013-11-07131.26131.89130.65130.83
2013-11-06130.34131.59129.76131.34
2013-11-05130.82131.32130.33130.86
2013-11-01130.65131.06128.67129.41
2013-10-31130.94131.04129.67129.74
2013-10-30131.63132.07130.54131.21
2013-10-29130.35130.96129.49130.47
2013-10-28130.25130.87129.42130.63
2013-10-25132.40132.40129.02129.02
2013-10-24130.93133.16130.66133.09
2013-10-23134.05134.63131.59131.59
2013-10-22132.83133.60132.69133.44
2013-10-21131.98132.85131.85132.76
2013-10-18131.37131.95130.94131.32
2013-10-17132.57132.72130.99131.52
2013-10-16131.43131.77130.81131.17
2013-10-15131.76131.96130.81131.02
2013-10-11130.41131.09130.16130.79
2013-10-10127.73129.05127.59128.82
2013-10-09126.84127.38125.41127.33
2013-10-08128.22128.35126.86128.04
2013-10-07129.27129.64127.92128.65
2013-10-04128.77129.46127.75128.53
2013-10-03128.55130.01128.33129.66
2013-10-02129.56130.71127.66128.73
2013-10-01128.80130.15128.70129.06
2013-09-30129.01129.43128.08128.62
2013-09-27130.38130.66129.92130.42
2013-09-26127.71130.01127.40130.01
2013-09-25129.25129.35128.39128.59
2013-09-24128.03129.35127.81129.04
2013-09-20128.60128.77127.98128.34
2013-09-19127.42128.23126.78128.23
2013-09-18125.75127.25125.51125.98
2013-09-17127.47127.47125.22125.24
2013-09-13127.27128.16126.56127.74
2013-09-12128.10128.54127.22127.79
2013-09-11128.39129.12127.81127.90
2013-09-10127.21127.95126.95127.70
2013-09-09125.73126.49125.08126.26
2013-09-06125.03125.14123.19123.76
2013-09-05126.00126.00124.58124.89
2013-09-04123.97125.38123.81125.38
2013-09-03123.29124.85123.17124.68
2013-09-02120.93122.41120.74121.79
2013-08-30122.16122.37119.97120.46
2013-08-29121.47122.05120.80121.49
2013-08-28120.96121.70120.45121.25
2013-08-27123.14123.82122.75122.98
2013-08-26123.31124.07122.88123.51
2013-08-23123.21123.92122.80123.24
2013-08-22121.51122.46120.90121.85
2013-08-21122.35122.76121.16122.13
2013-08-20123.11124.30122.08122.12
2013-08-19122.29123.67122.08123.63
2013-08-16121.82123.03121.50122.23
2013-08-15124.40124.94123.10123.48
2013-08-14125.50125.84123.49125.84
2013-08-13122.79124.66122.79124.66
2013-08-12122.11122.40121.05121.39
2013-08-09123.48124.38122.50123.13
2013-08-08124.43126.09121.80122.33
2013-08-07127.21127.28124.55124.55
2013-08-06128.06129.01126.02129.01
2013-08-05128.11128.79127.69128.17
2013-08-02127.04129.25126.76129.25
2013-08-01122.50125.76121.66125.76
2013-07-31122.13123.94121.92122.08
2013-07-30121.22122.70120.32122.54
2013-07-29123.14123.80121.08121.17
2013-07-26126.04126.68124.24124.52
2013-07-25130.23130.29127.46127.59
2013-07-24129.11130.37128.94130.20
2013-07-23127.23129.79126.99129.46
2013-07-22128.19128.32126.86127.85
2013-07-19127.94128.86124.77126.67
2013-07-18125.80127.38125.75127.14
2013-07-17123.74125.44123.11125.38
2013-07-16123.63124.44123.23124.13
2013-07-12122.73123.58122.63122.98
2013-07-11122.02122.95121.30122.50
2013-07-10122.84123.55121.77122.81
2013-07-09122.11122.58120.78122.56
2013-07-08124.14124.14120.32120.50
2013-07-05121.75122.84121.73122.84
2013-07-04120.93121.43120.36120.58
2013-07-03121.98122.02120.68121.19
2013-07-02121.61121.97121.13121.88
2013-07-01119.84121.03118.80121.03
2013-06-28117.22119.99117.14119.84
2013-06-27114.03115.96113.14115.96
2013-06-26115.09115.56112.43112.75
2013-06-25115.70115.99111.99113.82
2013-06-24117.05117.87115.18115.37
2013-06-21112.57116.36111.57115.79
2013-06-20114.25115.14113.70114.34
2013-06-19113.68115.12113.62115.03
2013-06-18112.48113.27111.37111.88
2013-06-17108.86112.25108.63112.17
2013-06-14108.49110.13108.10108.40
2013-06-13111.23111.37106.88106.96
2013-06-12111.75113.29110.54112.98
2013-06-11113.80114.98112.91113.09
2013-06-10109.45114.30109.44114.30
2013-06-07107.57109.25105.03107.44
2013-06-06110.22111.78108.66109.15
2013-06-05112.53115.68110.95110.95
2013-06-04110.32112.94108.84112.51
2013-06-03112.55113.10110.87110.87
2013-05-31114.32115.44113.50113.86
2013-05-30115.91116.27112.38112.81
2013-05-29117.34118.77116.23117.30
2013-05-28114.11116.79114.11115.48
2013-05-27116.19116.81113.76115.36
2013-05-24119.01120.90113.63117.87
2013-05-23125.62126.89117.57117.57
2013-05-22125.22126.00124.51124.92
2013-05-21126.25126.61124.66125.16
2013-05-20126.72127.46126.49126.68
2013-05-17123.85125.97123.68125.52
2013-05-16126.13126.86122.99124.80
2013-05-15125.78127.49125.65126.54
2013-05-14123.56124.74123.48124.55
2013-05-13123.76124.85123.37123.51
2013-05-10121.76123.47121.55122.52
2013-05-09120.03121.14120.03120.12
2013-05-08119.68120.42119.07119.38
2013-05-07118.21119.55118.21119.40
2013-05-02116.10116.70115.69116.45
2013-05-01116.93117.30116.13116.75
2013-04-30116.84117.75116.84117.11
2013-04-26117.83117.92115.84115.93
2013-04-25117.34118.22116.42118.09
2013-04-24115.47117.07115.41117.07
2013-04-23113.19114.54112.90114.35
2013-04-22113.24114.04113.24113.61
2013-04-19111.12111.95110.50111.62
2013-04-18111.18112.12110.63110.76
2013-04-17110.85111.81110.79111.71
2013-04-16109.63111.09108.43110.24
2013-04-15111.22112.27110.80111.31
2013-04-12112.00112.00111.02111.53
2013-04-11111.07111.65110.56111.51
2013-04-10109.50110.45109.50110.25
2013-04-09110.18110.49108.96109.74
2013-04-08107.55109.22107.45109.22
2013-04-05105.98107.80105.71105.92
2013-04-04100.91104.17100.47104.17
2013-04-03100.39102.01100.32102.01
2013-04-0299.35100.7497.9299.87
2013-04-01103.06103.17100.15100.18
2013-03-29104.13104.21102.80103.58
2013-03-28103.93104.57102.78103.52
2013-03-27102.30103.82102.27103.81
2013-03-26102.47103.38102.47103.12
2013-03-25102.87103.25102.56102.83
2013-03-22102.93103.10102.04102.04
2013-03-21102.40103.57102.39103.41
2013-03-19101.50101.93101.50101.67
2013-03-18100.96101.57100.34100.34
2013-03-15101.26102.08101.26101.85
2013-03-14100.86101.01100.19100.86
2013-03-13100.85101.23100.61100.61
2013-03-12101.40101.72100.93100.96
2013-03-11100.73101.36100.29100.94
2013-03-0899.39100.3199.36100.04
2013-03-0799.59100.4798.9799.19
2013-03-0697.7199.0597.6399.05
2013-03-0597.6997.9896.9097.04
2013-03-0496.4497.4996.4397.21
2013-03-0194.6995.9794.6895.79
2013-02-2894.2595.4494.2495.38
2013-02-2795.1495.2593.6693.66
2013-02-2695.2095.8494.8895.08
2013-02-2595.2396.0995.2195.98
2013-02-2293.3194.1993.0594.06
2013-02-2193.8594.7993.5293.68
2013-02-2093.7394.0793.6793.92
2013-02-1992.9393.5092.7692.84
2013-02-1891.8893.2891.8493.21
2013-02-1592.2792.3490.6891.29
2013-02-1492.8192.9392.2892.40
2013-02-1393.0693.5592.1792.53
2013-02-1292.8194.1292.7793.30
2013-02-0892.2592.7591.7991.86
2013-02-0792.5192.8692.2792.70
2013-02-0691.4292.9591.4192.76
2013-02-0591.0591.3890.4490.44
2013-02-0491.8091.9191.2891.72
2013-02-0190.9991.7390.9591.52
2013-01-3189.9390.5989.6190.59
2013-01-3088.6689.8688.5889.83
2013-01-2988.1388.6987.8988.22
2013-01-2888.6088.7588.1088.10
2013-01-2586.9287.8686.9087.86
2013-01-2485.3686.0585.2286.05
2013-01-2385.6686.2485.5485.72
2013-01-2286.4586.6585.5185.95
2013-01-2186.9987.0086.3586.43
2013-01-1886.7786.8786.4186.80
2013-01-1785.7786.2085.0085.88
2013-01-1686.2186.2185.1285.13
2013-01-1586.3886.5686.0986.28
2013-01-1185.2185.5685.0485.53
2013-01-1084.5084.8184.4784.67
2013-01-0983.8684.6583.6184.35
2013-01-0884.1784.4583.9284.16
2013-01-0784.3884.3883.8484.04
2013-01-0484.3384.7783.7284.11

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