TOPIX-17 運輸・物流 日足 時系列データ (2013年)

TOPIX-17 運輸・物流
 
 
始値 
高値 
安値 
終値 
2013-12-30130.14130.86130.07130.84
2013-12-27128.48129.51127.96129.49
2013-12-26127.26128.52127.18128.31
2013-12-25126.60126.85125.97126.80
2013-12-24127.86128.03126.76127.17
2013-12-20127.39127.79127.03127.63
2013-12-19128.29128.49127.40127.93
2013-12-18125.45127.33125.43127.33
2013-12-17125.20125.76125.12125.64
2013-12-16126.12126.19124.38124.38
2013-12-13126.04126.79125.26125.88
2013-12-12126.91126.96126.04126.42
2013-12-11127.46127.75126.61127.46
2013-12-10127.84128.04127.46127.83
2013-12-09128.06128.12127.27127.80
2013-12-06125.98126.74125.79126.55
2013-12-05127.54127.83125.75125.75
2013-12-04128.47128.85127.44127.44
2013-12-03129.41129.61128.96129.08
2013-12-02129.81129.88128.73129.11
2013-11-29129.86129.86128.81129.60
2013-11-28130.09130.16129.15129.71
2013-11-27129.01129.72128.98129.18
2013-11-26130.26130.35129.58129.72
2013-11-25130.76130.76130.15130.67
2013-11-22130.98130.98129.55130.31
2013-11-21130.25131.11130.03130.43
2013-11-20130.59130.62129.32129.58
2013-11-19130.34130.68129.79130.08
2013-11-18132.28132.28130.76130.97
2013-11-15130.74132.42130.70132.02
2013-11-14128.97130.70128.62130.39
2013-11-13128.90129.43127.90128.20
2013-11-12126.85129.26126.71129.26
2013-11-11127.74127.90126.28126.99
2013-11-08125.85126.42125.52126.06
2013-11-07128.17128.20126.95127.35
2013-11-06127.12129.38127.12128.09
2013-11-05128.44128.53126.66126.99
2013-11-01129.42129.42126.82127.12
2013-10-31130.89131.09128.99129.16
2013-10-30131.03131.45130.49131.01
2013-10-29130.61130.90130.00130.51
2013-10-28129.64131.28129.26131.19
2013-10-25131.32131.32128.56128.56
2013-10-24130.45131.93129.84131.82
2013-10-23133.53133.89130.83130.83
2013-10-22133.55133.55132.81133.30
2013-10-21133.35134.17133.13133.65
2013-10-18132.27133.25132.27133.03
2013-10-17132.22132.75131.32132.36
2013-10-16131.33131.55130.98131.42
2013-10-15131.83132.04131.02131.37
2013-10-11130.51132.06130.32131.61
2013-10-10128.11129.00127.77129.00
2013-10-09125.76127.87125.62127.87
2013-10-08125.90127.01125.59126.45
2013-10-07127.51128.26126.45126.49
2013-10-04128.15128.69127.09127.85
2013-10-03128.99129.92128.56128.99
2013-10-02130.66130.89127.80128.29
2013-10-01130.95131.27130.20130.40
2013-09-30131.41131.82130.39130.79
2013-09-27133.36133.67132.77133.53
2013-09-26132.40133.28130.34133.28
2013-09-25132.78133.13132.13132.82
2013-09-24132.35133.32132.35133.01
2013-09-20134.08134.20133.03133.56
2013-09-19133.06133.81132.36133.81
2013-09-18131.40132.67130.97131.79
2013-09-17131.57132.01130.56130.74
2013-09-13130.69131.77129.94130.98
2013-09-12131.27131.73130.51131.40
2013-09-11133.60133.60130.94131.37
2013-09-10130.32132.97130.32132.77
2013-09-09127.61129.84127.56129.33
2013-09-06126.70126.71124.65125.14
2013-09-05126.96126.96125.76126.36
2013-09-04124.93126.50124.76126.50
2013-09-03123.30125.69123.30125.69
2013-09-02120.38121.99120.16121.75
2013-08-30122.22122.38120.03120.15
2013-08-29121.55121.87121.34121.69
2013-08-28121.30122.70120.80121.99
2013-08-27123.12123.82122.83122.97
2013-08-26124.57124.57123.42124.01
2013-08-23124.14125.13123.79124.36
2013-08-22122.17123.39121.91122.44
2013-08-21124.10124.30121.70123.07
2013-08-20125.72126.13123.92123.92
2013-08-19126.05126.72125.08126.72
2013-08-16125.73126.46125.23126.16
2013-08-15127.38128.41126.85127.07
2013-08-14127.21128.58126.62128.58
2013-08-13126.01127.21125.56127.21
2013-08-12124.47126.03124.39125.21
2013-08-09125.33125.54124.13124.86
2013-08-08125.41127.09124.45124.56
2013-08-07128.14128.14125.99125.99
2013-08-06128.22130.31127.12130.31
2013-08-05129.36129.39128.31128.90
2013-08-02127.78130.62127.56130.62
2013-08-01124.44126.70124.35126.70
2013-07-31125.71126.04123.92124.00
2013-07-30123.98126.80123.73126.31
2013-07-29125.68126.00123.95123.95
2013-07-26129.06129.40127.44127.56
2013-07-25132.31132.42130.02130.62
2013-07-24132.03132.44131.58132.18
2013-07-23131.56133.06131.44132.71
2013-07-22132.85132.87130.97132.29
2013-07-19133.55133.65131.48131.98
2013-07-18133.11133.49132.79133.44
2013-07-17131.85133.01131.85132.95
2013-07-16132.09132.70131.91132.55
2013-07-12131.53132.09131.39131.72
2013-07-11130.62131.96130.20131.51
2013-07-10131.51132.50130.72131.47
2013-07-09129.78131.38129.39131.20
2013-07-08131.09131.15128.17128.17
2013-07-05130.06130.43129.53130.38
2013-07-04128.39129.53128.16129.29
2013-07-03128.39129.06127.54128.69
2013-07-02128.54128.65127.39128.65
2013-07-01125.75127.45124.89127.35
2013-06-28121.59124.99121.37124.42
2013-06-27118.70120.44117.98120.44
2013-06-26119.63120.40117.81118.24
2013-06-25119.17120.20116.74118.15
2013-06-24120.67121.02119.09119.27
2013-06-21116.75119.50115.34118.89
2013-06-20117.41118.93117.10118.74
2013-06-19118.44119.36117.35118.37
2013-06-18117.50117.94116.47116.68
2013-06-17114.31117.63114.01117.63
2013-06-14114.05116.27113.26114.44
2013-06-13115.26115.78111.74112.00
2013-06-12115.01117.54114.04116.77
2013-06-11118.78119.41116.56116.80
2013-06-10117.53118.61116.39118.52
2013-06-07114.43117.15112.64115.20
2013-06-06116.95118.32115.98116.49
2013-06-05120.93123.12117.95117.95
2013-06-04116.93121.42116.25121.11
2013-06-03120.04121.12117.65117.77
2013-05-31123.34124.28121.27121.70
2013-05-30124.63125.23121.30121.69
2013-05-29126.72128.25125.04126.46
2013-05-28125.20126.74124.34124.87
2013-05-27127.27128.52124.45126.61
2013-05-24130.85131.54124.72128.73
2013-05-23137.61138.44129.18129.18
2013-05-22135.41138.01134.81136.94
2013-05-21135.85136.12134.11134.24
2013-05-20136.52136.72135.72135.90
2013-05-17134.20136.00134.20135.61
2013-05-16136.16136.16133.76134.72
2013-05-15135.99136.06135.14135.83
2013-05-14136.09136.54134.76134.76
2013-05-13136.99137.10135.39135.77
2013-05-10136.58136.91135.86136.17
2013-05-09136.61136.78134.50134.50
2013-05-08136.51137.23136.07136.34
2013-05-07136.07136.58135.58136.45
2013-05-02133.35134.61132.67133.70
2013-05-01132.62134.01131.25133.49
2013-04-30132.18133.67132.05132.73
2013-04-26133.42133.75131.96132.06
2013-04-25133.32133.95132.84133.76
2013-04-24132.47133.23131.46133.13
2013-04-23131.70132.17131.30131.74
2013-04-22132.23133.15131.65132.02
2013-04-19130.56131.32128.70130.80
2013-04-18131.45132.24130.62130.62
2013-04-17131.44131.87131.16131.78
2013-04-16129.28131.59129.15131.00
2013-04-15131.58132.74131.46132.06
2013-04-12132.88133.53131.89132.33
2013-04-11132.10133.33131.26133.33
2013-04-10129.77130.90129.75130.82
2013-04-09131.03131.92129.43130.46
2013-04-08129.24131.85128.30131.57
2013-04-05125.27129.38125.06127.49
2013-04-04118.43122.96116.51122.96
2013-04-03115.89119.99115.84119.76
2013-04-02114.59117.21111.69115.52
2013-04-01120.95120.97115.81115.88
2013-03-29121.88122.38120.23122.25
2013-03-28123.35123.36120.64122.17
2013-03-27123.97124.31123.33123.83
2013-03-26124.22125.06124.12124.66
2013-03-25125.72126.17124.37124.37
2013-03-22125.75126.03124.46124.46
2013-03-21126.64127.80125.98126.43
2013-03-19123.77125.61123.70125.42
2013-03-18123.18123.88121.97121.97
2013-03-15121.57124.44121.57124.44
2013-03-14120.67121.25119.85121.05
2013-03-13120.26121.39120.12120.27
2013-03-12122.13122.35120.96121.06
2013-03-11119.39121.88119.33121.75
2013-03-08117.98118.46117.39118.36
2013-03-07117.60117.81116.85117.66
2013-03-06115.90117.40115.60117.40
2013-03-05116.53117.15114.85115.52
2013-03-04113.23116.29113.23115.91
2013-03-01110.43112.86110.34112.58
2013-02-28109.14110.78109.12110.47
2013-02-27109.19109.48108.15108.53
2013-02-26108.91110.17108.88109.41
2013-02-25110.15111.13109.74110.23
2013-02-22108.17109.41108.11109.32
2013-02-21108.72109.94107.81108.50
2013-02-20108.14109.38108.14109.20
2013-02-19105.88107.20105.88107.16
2013-02-18104.58106.23104.53106.19
2013-02-15104.43104.63103.14104.00
2013-02-14105.59105.66104.43104.62
2013-02-13105.42106.70104.93105.17
2013-02-12105.31106.53105.26105.89
2013-02-08104.01104.66103.69103.98
2013-02-07103.35104.79103.35104.46
2013-02-06102.32103.48102.09103.25
2013-02-05102.29102.66101.22101.22
2013-02-04102.56102.94102.18102.75
2013-02-01101.95102.41101.78102.23
2013-01-31101.91101.99100.46101.91
2013-01-30100.91102.37100.90102.09
2013-01-2999.83100.6099.58100.28
2013-01-28101.03101.03100.11100.11
2013-01-2599.51100.6799.47100.61
2013-01-2497.3598.7697.2598.73
2013-01-2398.3298.6697.8198.02
2013-01-2299.0499.5898.2798.93
2013-01-2199.6899.6898.8999.03
2013-01-1898.6999.3698.4599.36
2013-01-1798.3898.5297.1098.01
2013-01-1698.7498.9598.1298.19
2013-01-1598.0998.6497.9898.58
2013-01-1197.3097.4997.0797.31
2013-01-1096.3996.9296.1596.69
2013-01-0996.0796.5395.3396.24
2013-01-0895.5796.8195.4596.26
2013-01-0796.3096.4095.3595.55
2013-01-0495.7496.0795.0595.78

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