TOPIX-17 運輸・物流 日足 時系列データ (2009年)

TOPIX-17 運輸・物流
 
 
始値 
高値 
安値 
終値 
2009-12-3099.7299.7597.6297.62
2009-12-2999.2999.7998.8099.67
2009-12-2899.0299.9998.9899.44
2009-12-2599.3399.5198.7898.80
2009-12-2499.4799.4798.8399.20
2009-12-2299.6499.8399.1699.46
2009-12-21100.58100.5899.3599.35
2009-12-18100.14100.3799.47100.36
2009-12-17101.10101.25100.12100.12
2009-12-1699.19101.4899.19100.84
2009-12-1598.9599.1998.3198.55
2009-12-14100.54100.5498.4899.12
2009-12-1199.70100.2398.68100.20
2009-12-10100.63100.7698.9099.28
2009-12-09100.97101.24100.31100.31
2009-12-08101.45102.18100.85101.13
2009-12-07101.69102.40101.55101.70
2009-12-04100.98101.4899.83100.67
2009-12-0398.20100.9598.10100.95
2009-12-0297.7698.3697.0497.77
2009-12-0196.9398.3696.1898.32
2009-11-3095.0397.8094.9697.80
2009-11-2794.6295.2894.1494.32
2009-11-2695.3695.5895.0195.21
2009-11-2595.5496.0695.1195.75
2009-11-2496.0696.0694.9495.17
2009-11-2095.2296.3695.1296.36
2009-11-1997.7397.7395.8196.04
2009-11-1897.3797.9396.7097.54
2009-11-1796.8997.2096.1897.20
2009-11-1696.2996.9896.0496.59
2009-11-1395.9596.7195.7996.53
2009-11-1297.3397.4195.8396.02
2009-11-1196.9897.3896.6996.95
2009-11-1097.5097.5896.6696.66
2009-11-0998.1898.2196.6596.76
2009-11-06100.17100.1798.0098.15
2009-11-05100.34100.3599.4699.79
2009-11-0499.25100.1798.91100.17
2009-11-0299.6799.6798.5999.49
2009-10-30101.73102.01100.35100.88
2009-10-29100.82101.44100.23100.51
2009-10-28102.17102.37101.38101.67
2009-10-27103.95104.15102.39102.56
2009-10-26102.83104.91102.71104.29
2009-10-23103.47103.87102.27102.29
2009-10-22104.55104.55102.27103.21
2009-10-21103.96104.99103.87104.93
2009-10-20103.25104.15103.04104.07
2009-10-19101.93102.53101.42102.53
2009-10-16102.43102.54101.65102.10
2009-10-15103.31103.48102.27102.71
2009-10-14102.59103.72102.36102.86
2009-10-13103.33103.33102.15102.15
2009-10-09103.53103.53102.49103.17
2009-10-08102.78104.05102.70103.42
2009-10-07102.85102.85102.06102.25
2009-10-06104.34104.34102.32102.98
2009-10-05105.22105.42104.06104.42
2009-10-02106.12106.12104.77105.17
2009-10-01107.39108.42106.99107.26
2009-09-30105.50107.66105.42107.66
2009-09-29106.50106.50105.03105.15
2009-09-28106.62107.07105.73106.40
2009-09-25109.19109.24106.95107.71
2009-09-24111.37111.59109.53110.64
2009-09-18109.70110.96109.61110.96
2009-09-17110.05110.51108.96109.61
2009-09-16110.71110.96109.12109.18
2009-09-15110.85110.93110.28110.65
2009-09-14111.26111.66110.01110.74
2009-09-11112.42112.42110.63111.09
2009-09-10110.44112.47110.44112.47
2009-09-09109.54110.12109.38109.90
2009-09-08109.64109.68109.02109.24
2009-09-07109.81109.97109.10109.43
2009-09-04110.35110.38109.08109.20
2009-09-03110.00110.60109.96110.16
2009-09-02110.78110.78109.61110.37
2009-09-01111.49112.40111.41111.81
2009-08-31112.73114.23111.65112.30
2009-08-28111.30112.18111.00112.18
2009-08-27111.66111.80110.00110.91
2009-08-26110.84112.19110.58112.10
2009-08-25110.27110.77110.02110.06
2009-08-24109.70110.78109.70110.42
2009-08-21108.21109.07107.59108.39
2009-08-20107.07108.35106.82108.14
2009-08-19107.15107.25106.55106.55
2009-08-18106.91107.60106.82107.39
2009-08-17108.72108.73106.97107.05
2009-08-14109.15109.38108.75108.96
2009-08-13108.28109.18107.94108.99
2009-08-12109.02109.07107.69107.69
2009-08-11109.39109.65108.98109.23
2009-08-10109.58109.95109.42109.60
2009-08-07108.41108.82107.64108.82
2009-08-06109.16109.31108.32108.32
2009-08-05109.22110.05109.15109.25
2009-08-04107.64108.79107.64108.66
2009-08-03107.50107.50106.66106.97
2009-07-31106.88107.31106.82107.25
2009-07-30106.84107.01106.26106.53
2009-07-29107.38107.74106.65106.80
2009-07-28107.54107.78107.04107.71
2009-07-27108.26108.90107.36107.56
2009-07-24106.90107.55106.62107.55
2009-07-23106.48106.87105.91106.16
2009-07-22106.23107.23105.96106.82
2009-07-21106.56107.55105.56106.22
2009-07-17105.89106.71105.68105.68
2009-07-16105.81106.59105.03105.20
2009-07-15105.34106.45104.90105.01
2009-07-14106.17106.41104.25105.10
2009-07-13106.59107.64105.12105.26
2009-07-10107.94108.14106.55106.87
2009-07-09108.68109.08107.74107.77
2009-07-08109.10109.66108.73108.75
2009-07-07108.97110.11108.97109.58
2009-07-06109.02109.37108.43108.63
2009-07-03110.10110.15109.03109.37
2009-07-02111.38111.59110.81110.89
2009-07-01111.06111.91110.71110.84
2009-06-30111.21112.03111.09111.28
2009-06-29111.59111.81110.12110.42
2009-06-26110.92111.91110.76111.80
2009-06-25110.33111.29109.70110.54
2009-06-24110.28110.56109.93109.93
2009-06-23110.22110.89109.72110.09
2009-06-22110.87111.86110.52111.03
2009-06-19109.75111.19109.72111.19
2009-06-18110.14110.14108.98109.26
2009-06-17110.58111.24110.32110.73
2009-06-16112.31112.65110.70110.92
2009-06-15111.83113.09111.77112.89
2009-06-12109.67111.98109.39111.74
2009-06-11109.95109.95109.06109.17
2009-06-10109.32110.18109.02109.91
2009-06-09108.43108.89108.25108.78
2009-06-08108.99109.47108.66108.70
2009-06-05110.04110.12108.35108.66
2009-06-04110.29110.95109.63109.96
2009-06-03111.16111.54110.60110.60
2009-06-02112.47112.47110.83110.89
2009-06-01109.73112.08109.58111.65
2009-05-29109.12109.68108.89109.62
2009-05-28109.57110.13109.18109.18
2009-05-27109.77110.62109.51110.11
2009-05-26108.92109.38108.18109.17
2009-05-25108.36109.84108.36108.66
2009-05-22107.88108.55107.56108.25
2009-05-21108.47108.64107.62108.54
2009-05-20108.95109.49108.38108.69
2009-05-19108.20108.87107.90108.33
2009-05-18109.16109.19106.71106.97
2009-05-15109.22110.44109.18110.22
2009-05-14110.38110.46108.80108.85
2009-05-13110.09111.29109.60111.08
2009-05-12109.94110.37109.73110.01
2009-05-11109.78110.53109.35110.53
2009-05-08108.63109.79108.17109.79
2009-05-07107.53109.54107.52109.08
2009-05-01105.36106.67105.22106.43
2009-04-30103.38105.73103.38105.31
2009-04-28102.51103.68102.17102.17
2009-04-27104.33104.33102.06102.26
2009-04-24104.67104.72103.87104.02
2009-04-23104.59104.80103.24104.58
2009-04-22104.75104.98104.15104.42
2009-04-21104.30104.62102.88104.50
2009-04-20105.27105.41104.12104.82
2009-04-17105.79106.49105.14105.28
2009-04-16105.88107.94104.91105.46
2009-04-15104.88105.66104.42105.33
2009-04-14104.55105.40103.60104.98
2009-04-13105.85105.87104.51104.57
2009-04-10105.50106.29105.13105.92
2009-04-09104.24105.29104.11104.98
2009-04-08103.10104.05102.70103.89
2009-04-07102.04103.86101.76103.68
2009-04-06103.19103.19101.26101.73
2009-04-03103.81103.97101.86102.63
2009-04-02102.45103.94102.36103.90
2009-04-01101.52101.90100.60101.43
2009-03-31103.53103.95100.98101.24
2009-03-30105.84106.78103.96103.96
2009-03-27106.66107.50105.21105.47
2009-03-26106.47106.66104.03106.61
2009-03-25106.60108.10106.16108.10
2009-03-24104.10106.25104.01105.94
2009-03-23100.27102.81100.04102.81
2009-03-19100.27101.0399.5599.57
2009-03-1899.61100.1998.5699.67
2009-03-1797.5899.8496.9199.49
2009-03-1696.9998.2996.7097.03
2009-03-1395.2696.7294.9496.38
2009-03-1297.1597.2294.6494.94
2009-03-1199.39100.1897.8497.84
2009-03-1098.6899.1197.8598.30
2009-03-0999.65100.2498.4199.15
2009-03-0699.98100.6998.8799.74
2009-03-05100.20102.5099.87100.63
2009-03-0498.99101.0898.58100.33
2009-03-0399.00100.4098.2799.90
2009-03-02101.37101.3999.52100.13
2009-02-27100.42102.70100.13102.70
2009-02-2699.83101.1099.5699.90
2009-02-25100.08100.2498.6599.64
2009-02-2499.2099.2498.4199.24
2009-02-2398.8699.5598.1299.51
2009-02-20100.76100.9399.1799.47
2009-02-19101.60101.73100.67100.79
2009-02-18100.96101.80100.59101.21
2009-02-17103.51103.53101.63101.77
2009-02-16102.16104.64102.06104.52
2009-02-13102.94103.06101.76102.08
2009-02-12102.47103.19101.91102.38
2009-02-10104.04104.35102.53102.73
2009-02-09106.55106.73102.86103.06
2009-02-06106.68107.33105.71106.10
2009-02-05106.09107.53105.74106.09
2009-02-04104.49106.17103.52106.11
2009-02-03105.10105.70104.18104.27
2009-02-02106.16106.34105.03105.62
2009-01-30108.33108.38106.11106.85
2009-01-29109.73109.82107.39108.93
2009-01-28110.24110.59108.42109.07
2009-01-27108.74111.29108.72110.79
2009-01-26107.13108.84106.27107.92
2009-01-23108.11108.12106.69106.94
2009-01-22107.79108.06106.92108.03
2009-01-21107.64108.00106.99107.12
2009-01-20109.67109.84107.98108.57
2009-01-19111.41111.46109.79109.83
2009-01-16111.09111.48110.04111.29
2009-01-15110.36110.75109.61110.16
2009-01-14111.69112.14111.05111.22
2009-01-13112.78112.78110.80110.80
2009-01-09114.04114.45112.99113.62
2009-01-08115.17115.22113.37113.49
2009-01-07118.49118.49115.81116.11
2009-01-06120.40120.40118.48118.71
2009-01-05120.18121.45119.22119.41

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