TOPIX-17 運輸・物流 日足 時系列データ (2008年)

TOPIX-17 運輸・物流
 
 
始値 
高値 
安値 
終値 
2008-12-30118.05118.85117.98118.82
2008-12-29117.68118.60117.14118.56
2008-12-26117.42117.76117.08117.76
2008-12-25116.37117.14116.36117.14
2008-12-24117.09117.13115.55116.04
2008-12-22115.78117.46115.78117.25
2008-12-19116.77117.26115.94115.94
2008-12-18116.96117.93116.61116.87
2008-12-17116.78117.64115.01117.64
2008-12-16116.47116.76115.39115.45
2008-12-15115.20117.83115.17117.42
2008-12-12115.70115.92112.06113.76
2008-12-11114.86116.75113.89116.75
2008-12-10114.79115.73114.48115.22
2008-12-09115.24116.17114.44115.21
2008-12-08114.06115.76113.33115.27
2008-12-05115.16115.49113.48113.48
2008-12-04115.00115.94113.65114.47
2008-12-03115.21115.55113.86115.23
2008-12-02115.32115.73112.75114.21
2008-12-01117.58117.59115.68116.60
2008-11-28117.89118.37117.15118.20
2008-11-27117.04118.56116.43117.59
2008-11-26116.57117.82116.12116.97
2008-11-25116.08118.09114.66117.72
2008-11-21113.67114.87111.07114.64
2008-11-20116.71117.25114.93114.93
2008-11-19117.51118.28116.09117.82
2008-11-18116.48118.54116.14117.55
2008-11-17114.48118.67113.56116.29
2008-11-14115.42116.61113.55114.47
2008-11-13113.74115.85112.70114.01
2008-11-12114.80115.62114.03115.06
2008-11-11116.48117.39114.79115.50
2008-11-10115.14117.70115.14117.12
2008-11-07115.38116.23112.95113.78
2008-11-06117.82117.87115.56116.59
2008-11-05117.41119.38117.19119.38
2008-11-04115.89118.22115.08116.61
2008-10-31117.80118.58114.78114.99
2008-10-30112.42119.21112.30118.90
2008-10-29111.39112.99107.96112.02
2008-10-28104.91110.70104.07110.16
2008-10-27108.12111.42104.81105.46
2008-10-24113.01113.01107.68108.08
2008-10-23112.33113.32109.19113.08
2008-10-22118.14118.14113.36113.36
2008-10-21118.93119.65117.09118.80
2008-10-20115.68118.33114.31118.20
2008-10-17113.56116.68113.53114.68
2008-10-16116.54116.54109.76112.00
2008-10-15116.26118.73114.46118.24
2008-10-14105.93116.95105.93116.83
2008-10-10111.94111.95104.37104.37
2008-10-09116.17116.69112.96113.47
2008-10-08123.88123.88115.74116.92
2008-10-07125.72126.01122.03125.22
2008-10-06130.45130.64126.83127.13
2008-10-03131.56132.60130.80131.02
2008-10-02132.94133.94131.43132.16
2008-10-01133.06133.71132.08132.70
2008-09-30132.18133.35129.56132.08
2008-09-29135.50136.42133.78134.09
2008-09-26136.01136.42134.48135.28
2008-09-25137.84137.86135.06136.14
2008-09-24139.37139.62137.89139.45
2008-09-22140.63141.59139.33139.39
2008-09-19136.90139.81136.86139.36
2008-09-18134.88137.19133.19136.43
2008-09-17136.48137.16135.51136.39
2008-09-16137.42137.79134.52135.16
2008-09-12137.68139.14137.49139.14
2008-09-11137.94138.01136.65136.65
2008-09-10138.09139.60137.68138.94
2008-09-09142.33142.33139.16139.27
2008-09-08141.29143.70141.24142.91
2008-09-05140.10140.78138.73140.46
2008-09-04143.73143.73141.85142.00
2008-09-03143.64144.43142.92144.33
2008-09-02144.59145.84142.41143.26
2008-09-01146.50146.50144.70145.00
2008-08-29145.10147.92144.92147.92
2008-08-28144.25144.25142.85144.02
2008-08-27143.51144.25143.04143.71
2008-08-26143.48143.55142.25143.52
2008-08-25142.77144.64142.75144.22
2008-08-22141.70141.70140.42141.19
2008-08-21143.03143.07141.57142.03
2008-08-20141.68143.42141.09143.03
2008-08-19143.73143.73141.22142.92
2008-08-18143.02145.98142.78144.69
2008-08-15142.50143.43141.99143.39
2008-08-14141.36143.20141.26142.67
2008-08-13142.51142.69141.17141.60
2008-08-12143.99144.73142.93143.47
2008-08-11143.80144.62143.47144.36
2008-08-08143.69144.08142.06143.58
2008-08-07147.14147.14143.41143.94
2008-08-06148.02148.14146.30147.78
2008-08-05146.76147.61146.09146.99
2008-08-04147.58147.61145.96146.02
2008-08-01147.92148.40146.41147.20
2008-07-31148.31148.85147.03148.01
2008-07-30146.16148.01146.01147.99
2008-07-29146.83147.00144.46145.67
2008-07-28149.22149.29147.71148.15
2008-07-25148.07149.38147.84148.18
2008-07-24147.93149.17147.62149.17
2008-07-23147.81148.97147.29147.68
2008-07-22144.94147.59144.66147.59
2008-07-18146.60146.83143.75143.86
2008-07-17146.30146.81145.61145.76
2008-07-16144.09145.73143.64145.25
2008-07-15145.73145.73143.71143.74
2008-07-14146.11147.13145.75145.99
2008-07-11146.35146.98145.05146.22
2008-07-10145.66146.82145.25145.97
2008-07-09147.91148.76146.02146.30
2008-07-08148.76149.20146.32146.82
2008-07-07147.19149.31146.85149.01
2008-07-04147.20147.35145.89147.14
2008-07-03146.88148.29145.90147.63
2008-07-02150.63150.63146.81147.02
2008-07-01151.00151.14149.78150.16
2008-06-30149.83151.72149.53150.78
2008-06-27147.84148.80147.31148.77
2008-06-26149.74150.62149.03149.92
2008-06-25146.81149.70146.13149.54
2008-06-24144.84146.78144.80146.59
2008-06-23143.86145.64143.18144.92
2008-06-20147.04147.19145.18145.24
2008-06-19147.35147.76145.94146.15
2008-06-18148.07149.05147.89148.28
2008-06-17147.36148.23146.61147.74
2008-06-16144.34147.08144.26146.90
2008-06-13144.29144.29142.62143.26
2008-06-12146.09146.11144.33144.72
2008-06-11148.90148.93146.87147.37
2008-06-10149.99150.23148.05148.44
2008-06-09149.90150.03148.57149.25
2008-06-06152.20152.57151.22151.42
2008-06-05150.92151.42150.02150.66
2008-06-04149.86150.46149.25150.37
2008-06-03150.63150.78148.80149.06
2008-06-02151.18151.77149.84151.77
2008-05-30149.31151.03149.31150.52
2008-05-29148.10149.46148.09148.89
2008-05-28149.65149.87147.33147.36
2008-05-27149.44150.22149.30149.99
2008-05-26150.49150.76148.49148.49
2008-05-23151.41152.50150.81151.08
2008-05-22150.83152.21149.84151.91
2008-05-21153.17153.41151.18151.96
2008-05-20154.47155.44153.89154.35
2008-05-19154.76155.40153.84154.37
2008-05-16153.62154.75153.20154.32
2008-05-15151.65153.14151.62152.28
2008-05-14149.50150.88148.84150.71
2008-05-13148.12149.25147.44148.95
2008-05-12146.78148.01146.27147.66
2008-05-09149.79150.16147.42147.42
2008-05-08150.54151.26149.69149.72
2008-05-07151.87152.57150.48150.83
2008-05-02150.61151.05150.03150.99
2008-05-01148.64149.34148.04149.22
2008-04-30149.33150.13148.59149.19
2008-04-28149.90150.64148.43149.86
2008-04-25148.33149.89148.29148.92
2008-04-24147.99148.84147.50147.50
2008-04-23146.88149.25146.88147.99
2008-04-22147.12148.04147.12147.53
2008-04-21148.68149.34146.99147.32
2008-04-18146.53147.82146.25147.82
2008-04-17146.75147.29146.12146.43
2008-04-16145.66146.62145.38145.89
2008-04-15145.28145.37143.55144.63
2008-04-14146.25146.25144.42145.27
2008-04-11146.39148.15145.79148.15
2008-04-10146.88146.88144.89145.50
2008-04-09149.52149.73146.25147.64
2008-04-08149.87150.20148.45148.91
2008-04-07148.60150.61148.37150.40
2008-04-04148.32149.07147.56148.57
2008-04-03149.06149.08147.81148.89
2008-04-02148.92150.44148.28148.76
2008-04-01146.60148.11146.41147.70
2008-03-31146.76147.10143.45145.38
2008-03-28146.64147.71145.11147.32
2008-03-27143.57146.92143.55146.81
2008-03-26143.52144.14142.90144.14
2008-03-25144.87145.30144.05144.80
2008-03-24143.83145.66143.21143.21
2008-03-21141.40143.89141.40143.65
2008-03-19140.03142.44140.02140.76
2008-03-18136.23138.93136.23138.19

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