TOPIX-17 商社・卸売 日足 時系列データ

TOPIX-17 商社・卸売
 
 
始値 
高値 
安値 
終値 
2016-12-05301.58302.98301.15302.96
2016-12-02303.48303.73300.85302.02
2016-12-01300.94303.69300.80301.90
2016-11-30298.10298.43296.80297.32
2016-11-29297.51298.31296.89298.29
2016-11-28295.70298.76295.54298.56
2016-11-25296.01297.20293.49294.89
2016-11-24295.45295.97294.23295.87
2016-11-22290.50292.87289.82292.57
2016-11-21289.85290.78288.58290.47
2016-11-18290.75290.87288.98289.39
2016-11-17285.51288.50285.51288.00
2016-11-16289.62289.64286.34287.70
2016-11-15288.79289.81285.67287.59
2016-11-14284.45288.49284.08287.50
2016-11-11281.90284.48281.21282.54
2016-11-10269.62279.65269.62278.87
2016-11-09276.35277.95260.70263.81
2016-11-08273.40274.55272.75274.28
2016-11-07273.77274.26270.54272.36
2016-11-04274.23274.94270.89271.75
2016-11-02275.56277.32274.86276.73
2016-11-01277.19278.29275.68278.29
2016-10-31278.73279.43277.19277.97
2016-10-28278.31278.87277.46278.72
2016-10-27276.40277.89275.61275.95
2016-10-26275.81277.23275.59277.23
2016-10-25277.76278.68276.69277.17
2016-10-24275.61277.05275.05276.94
2016-10-21277.32277.70275.63275.89
2016-10-20275.34278.02275.34277.54
2016-10-19275.47275.66274.22275.36
2016-10-18273.79275.07272.73275.07
2016-10-17272.93274.31272.34273.88
2016-10-14271.24272.63270.17272.53
2016-10-13272.49273.20270.28271.76
2016-10-12270.35273.57270.35271.81
2016-10-11272.35274.22272.35273.10
2016-10-07270.63270.63269.74270.58
2016-10-06270.67271.63270.06270.61
2016-10-05268.18269.25267.65268.92
2016-10-04267.31267.97266.74267.82
2016-10-03266.36267.67265.67266.60
2016-09-30264.02266.99263.24265.71
2016-09-29265.90268.46265.74267.22
2016-09-28261.39263.22259.90262.16
2016-09-27259.85264.67258.03264.67
2016-09-26263.01263.48261.87262.27
2016-09-23261.88263.46260.51263.36
2016-09-21256.41261.69254.92261.68
2016-09-20253.52257.48253.52257.32
2016-09-16254.95255.63253.45254.65
2016-09-15254.17255.00252.91254.31
2016-09-14255.71256.65255.41255.70
2016-09-13259.78260.35257.48258.49
2016-09-12259.30259.76257.47259.05
2016-09-09262.40263.86262.40262.89
2016-09-08261.86262.66260.75262.36
2016-09-07259.77261.92259.43261.81
2016-09-06260.16261.89260.16261.82
2016-09-05259.92261.43259.34260.30
2016-09-02257.34257.93255.72256.81
2016-09-01256.48257.93256.06257.75
2016-08-31255.64256.75255.49256.46
2016-08-30253.18254.50252.47253.66
2016-08-29254.76255.42253.89254.14
2016-08-26251.44251.58249.98249.98
2016-08-25252.19253.05251.66252.14
2016-08-24252.99254.03252.27252.69
2016-08-23250.84253.03250.27251.12
2016-08-22251.90253.76250.55253.51
2016-08-19249.61253.60249.61252.32
2016-08-18249.26249.42247.38247.50
2016-08-17245.91250.97245.91250.68
2016-08-16251.17251.46246.53246.53
2016-08-15252.35252.84249.76250.23
2016-08-12254.17254.17252.26253.34
2016-08-10250.79253.03250.67252.33
2016-08-09248.87252.73248.87252.55
2016-08-08247.52248.43246.76248.43
2016-08-05245.26246.12244.49245.22
2016-08-04242.93246.03241.72245.19
2016-08-03238.61242.13237.98239.95
2016-08-02241.54242.84240.06240.06
2016-08-01241.39244.79240.30243.43
2016-07-29244.88245.79240.61244.88
2016-07-28247.59247.84245.59246.75
2016-07-27248.84249.41244.86246.79
2016-07-26251.34251.34247.42248.59
2016-07-25253.78255.55253.00253.25
2016-07-22251.87254.34251.87253.99
2016-07-21257.01257.39253.92255.09
2016-07-20254.63254.87252.32254.19
2016-07-19254.50255.56253.21255.56
2016-07-15253.13255.22252.65253.41
2016-07-14251.03253.16250.58252.74
2016-07-13251.80253.28250.68251.37
2016-07-12248.49250.86246.70246.87
2016-07-11240.60246.34240.52244.73
2016-07-08240.56241.31235.82235.82
2016-07-07239.52241.72238.35239.10
2016-07-06240.07240.28236.88240.26
2016-07-05243.64244.70242.46244.56
2016-07-04242.03245.33241.19244.85
2016-07-01241.88243.37240.93242.35
2016-06-30244.18244.41240.39240.39
2016-06-29238.75241.98236.75241.06
2016-06-28232.75236.89230.14235.37
2016-06-27234.88236.78233.22235.71
2016-06-24249.95250.30230.57232.63
2016-06-23245.40248.62244.74248.27
2016-06-22245.24245.57242.65244.13
2016-06-21242.57245.77240.16245.24
2016-06-20243.00245.11242.69244.29
2016-06-17240.14241.88237.96238.23
2016-06-16243.43243.93236.17237.07
2016-06-15244.04245.46242.18243.70
2016-06-14245.90248.56243.37245.01
2016-06-13251.29251.46246.70246.70
2016-06-10257.39257.39254.73256.40
2016-06-09258.51259.33256.67257.79
2016-06-08257.84260.02256.42260.02
2016-06-07256.14258.27255.77257.34
2016-06-06252.46255.23251.99255.20
2016-06-03256.07257.14255.06256.27
2016-06-02259.59259.59255.43255.79
2016-06-01263.31263.72261.04261.91
2016-05-31262.69265.31261.47265.07
2016-05-30261.73262.84260.96262.70
2016-05-27259.03260.58258.97259.80
2016-05-26261.08261.08257.55257.96
2016-05-25260.04260.84258.53258.53
2016-05-24257.54257.66256.03256.59
2016-05-23258.34258.81254.33258.14
2016-05-20257.34259.23256.98258.83
2016-05-19262.66262.95257.65258.93
2016-05-18258.01262.73257.82261.04
2016-05-17256.16257.90255.34257.83
2016-05-16252.76256.04252.74253.81
2016-05-13256.28256.33252.65252.65
2016-05-12253.09255.94251.94255.64
2016-05-11257.98258.94254.49255.33
2016-05-10252.38256.57250.34254.18
2016-05-09252.91254.79252.48253.04
2016-05-06251.65252.63248.57250.99
2016-05-02255.85255.96249.70252.35
2016-04-28272.88274.35261.10261.39
2016-04-27268.95270.85267.93269.17
2016-04-26269.98272.02267.76268.97
2016-04-25273.55273.55270.09272.10
2016-04-22269.37272.77268.15272.77
2016-04-21268.38271.94268.20271.45
2016-04-20267.41268.44264.55265.28
2016-04-19262.47265.79262.47264.62
2016-04-18260.83260.85256.07257.46
2016-04-15265.15267.51265.15266.41
2016-04-14263.08267.53262.65267.53
2016-04-13256.44259.82254.55259.47
2016-04-12249.51253.52248.55252.59
2016-04-11248.59249.15244.40248.78
2016-04-08242.47252.17241.34249.09
2016-04-07245.66248.23244.15246.75
2016-04-06244.75247.10242.85244.34
2016-04-05251.65252.64245.88245.96
2016-04-04251.97256.55251.74254.00
2016-04-01258.96258.96251.56251.92
2016-03-31264.06265.33261.06261.06
2016-03-30267.16267.16263.71263.71
2016-03-29267.23270.10267.03269.93
2016-03-28270.03271.03268.15271.03
2016-03-25265.46269.42264.70268.97
2016-03-24268.48268.48263.30264.14
2016-03-23274.92276.25271.56272.12
2016-03-22275.58277.42272.66275.29
2016-03-18271.82273.98268.80271.23
2016-03-17273.14275.35269.33271.32
2016-03-16270.54273.22269.91270.39
2016-03-15274.36275.51271.82273.19
2016-03-14276.48276.92274.81276.12
2016-03-11267.75275.38267.51273.98
2016-03-10272.07273.05270.33272.41
2016-03-09267.81269.97265.14269.08
2016-03-08277.01278.80271.14272.75
2016-03-07275.36276.30272.85274.94
2016-03-04270.85274.69269.98274.69
2016-03-03265.43270.29265.43270.29
2016-03-02257.31264.53257.31263.27
2016-03-01251.73253.34248.96251.92
2016-02-29258.91259.35252.03252.03
2016-02-26259.86261.30254.85255.97
2016-02-25255.31258.85254.64257.87
2016-02-24252.02254.03249.58253.31
2016-02-23259.63262.88256.02256.26
2016-02-22253.10257.99252.26255.92
2016-02-19254.77256.11251.33255.06
2016-02-18253.20260.86253.10258.65
2016-02-17251.19254.49244.47247.76
2016-02-16245.73256.10245.06251.35
2016-02-15231.32249.32231.32246.88
2016-02-12234.26234.70226.19226.24
2016-02-10249.23249.30236.67239.52
2016-02-09257.12257.12248.16248.75
2016-02-08259.70264.46258.10262.71
2016-02-05254.92263.38253.82262.42
2016-02-04255.88260.50255.20257.24
2016-02-03264.24264.24255.35256.87
2016-02-02270.62271.38268.80269.77
2016-02-01272.32274.83271.31273.52
2016-01-29262.63269.76258.99269.50
2016-01-28260.83263.93259.28261.21
2016-01-27257.55262.06257.55261.59
2016-01-26255.71255.75251.94252.38
2016-01-25258.59260.62255.20259.74
2016-01-22247.38254.89246.89254.54
2016-01-21249.42251.83241.54241.54
2016-01-20257.07257.18249.10249.33
2016-01-19257.11259.30255.21257.72
2016-01-18255.02258.90253.52257.66
2016-01-15263.74265.04259.31260.26
2016-01-14262.65262.69255.75259.24
2016-01-13264.71268.49263.99268.15
2016-01-12268.00269.00261.38261.38
2016-01-08270.67274.91270.01271.09
2016-01-07277.34278.15272.11272.11
2016-01-06282.24284.35277.41278.91
2016-01-05280.28283.84280.28281.61
2016-01-04283.32286.67280.24281.00
2015-12-30287.23287.87285.64285.64
2015-12-29283.00286.12281.47285.81
2015-12-28279.71283.90279.35283.05
2015-12-25281.56281.92277.32277.66
2015-12-24284.03286.20281.60281.68
2015-12-22282.17282.36280.21280.21
2015-12-21280.56283.75280.18282.29
2015-12-18287.02292.61283.23283.23
2015-12-17291.13291.77289.09289.45
2015-12-16283.89286.71283.86286.58
2015-12-15285.09285.73280.11280.11
2015-12-14282.04284.21280.51283.86
2015-12-11286.48288.21286.35287.68
2015-12-10285.82289.15285.82286.62
2015-12-09289.08290.26287.96288.43
2015-12-08294.76295.88290.00290.88
2015-12-07295.87297.03295.39295.39
2015-12-04296.43296.46294.78295.48
2015-12-03298.52301.13298.52300.65
2015-12-02300.46302.48300.11300.25
2015-12-01296.91301.85296.91301.11
2015-11-30300.17300.17295.68296.01
2015-11-27301.88303.22300.71301.17

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