TOPIX-17 商社・卸売 日足 時系列データ (2008年)

TOPIX-17 商社・卸売
 
 
始値 
高値 
安値 
終値 
2008-12-30143.52146.55143.52145.89
2008-12-29141.36143.13140.64143.11
2008-12-26138.78140.10138.37140.10
2008-12-25134.74137.67134.65137.47
2008-12-24137.17137.32133.51133.84
2008-12-22137.62138.92137.33138.79
2008-12-19139.65140.82137.04137.17
2008-12-18139.62141.92137.92140.95
2008-12-17143.29144.82136.41141.23
2008-12-16143.30144.94141.31141.41
2008-12-15140.24145.65140.22144.80
2008-12-12142.73146.69135.76138.26
2008-12-11139.33145.43137.70144.46
2008-12-10134.08138.90133.70138.10
2008-12-09134.23138.25132.92134.13
2008-12-08127.91133.33127.04132.73
2008-12-05128.10129.34126.14126.77
2008-12-04131.44132.14126.19127.43
2008-12-03133.13134.16130.90132.14
2008-12-02140.69140.69131.39131.39
2008-12-01142.88145.82140.93142.76
2008-11-28137.18145.16137.16143.18
2008-11-27131.87138.41131.87135.89
2008-11-26132.39132.39129.59130.37
2008-11-25133.47139.01130.57134.01
2008-11-21122.95131.59118.53131.41
2008-11-20134.40134.40123.64124.60
2008-11-19143.05143.26135.09136.23
2008-11-18141.92148.15141.37143.74
2008-11-17145.03148.54141.48143.71
2008-11-14147.05151.83145.39146.38
2008-11-13151.71151.72143.65144.94
2008-11-12158.56158.56152.43153.85
2008-11-11163.24164.39160.12160.76
2008-11-10161.26167.04161.26164.59
2008-11-07163.97163.97151.83158.97
2008-11-06171.68171.70164.61166.68
2008-11-05164.51174.51164.51174.48
2008-11-04160.68165.17159.32162.29
2008-10-31163.28173.59158.50158.50
2008-10-30147.05164.41146.99163.91
2008-10-29138.92149.49138.92145.36
2008-10-28127.56137.88122.78136.84
2008-10-27139.90144.17128.14128.72
2008-10-24151.07151.09140.67141.37
2008-10-23156.67156.77143.87152.85
2008-10-22171.11171.11158.77158.90
2008-10-21167.55175.73167.49173.75
2008-10-20158.61165.36157.19165.09
2008-10-17159.12161.55150.91156.68
2008-10-16178.24178.25156.70156.81
2008-10-15182.41183.14175.71181.16
2008-10-14162.83185.00162.82185.00
2008-10-10159.92165.75148.58159.98
2008-10-09156.45168.11155.36162.63
2008-10-08170.30170.30153.30154.55
2008-10-07172.44175.71162.66173.10
2008-10-06183.93184.24172.69175.26
2008-10-03191.29192.84184.44186.56
2008-10-02206.29206.29192.28194.07
2008-10-01203.51209.30203.41206.77
2008-09-30206.55206.55195.72200.72
2008-09-29217.18218.55209.54209.96
2008-09-26227.75229.42216.80219.56
2008-09-25232.68232.84225.31226.73
2008-09-24240.71240.96233.22238.96
2008-09-22236.98246.92236.97243.41
2008-09-19218.58233.82218.53233.26
2008-09-18215.83217.13210.42216.11
2008-09-17222.27225.43218.02219.39
2008-09-16235.28235.30217.56219.84
2008-09-12235.33240.20235.30239.14
2008-09-11236.23239.33230.28232.35
2008-09-10234.14236.40228.95233.56
2008-09-09248.11248.11236.00237.79
2008-09-08240.57251.96240.57250.83
2008-09-05235.53238.53230.17237.15
2008-09-04246.09246.17236.62239.42
2008-09-03256.03256.25245.87248.82
2008-09-02265.94265.98256.88258.14
2008-09-01271.66272.36268.36268.84
2008-08-29267.01273.76266.95273.76
2008-08-28266.34267.01262.55265.09
2008-08-27266.40268.53263.72264.67
2008-08-26265.43266.17264.21266.05
2008-08-25267.97270.18267.34268.91
2008-08-22267.99270.35267.72269.35
2008-08-21264.28267.57264.21265.02
2008-08-20258.57262.17258.31261.32
2008-08-19261.81261.81257.40257.69
2008-08-18257.62264.70257.24264.42
2008-08-15262.09262.43257.67258.99
2008-08-14261.66268.10261.66263.05
2008-08-13264.67264.85259.05259.81
2008-08-12274.00274.00267.65268.01
2008-08-11274.99276.89272.30272.96
2008-08-08271.88277.71269.69276.65
2008-08-07275.07278.12272.41274.19
2008-08-06274.06275.80269.71274.77
2008-08-05272.91276.57268.30270.74
2008-08-04289.07289.32275.06275.55
2008-08-01297.49298.75287.83291.20
2008-07-31307.41309.28294.70300.42
2008-07-30300.58304.37297.25304.15
2008-07-29294.43299.33290.12298.36
2008-07-28293.08297.22293.08295.97
2008-07-25295.09296.52289.24289.35
2008-07-24299.60301.18295.25298.94
2008-07-23294.96299.91294.83297.22
2008-07-22286.30297.50286.30297.28
2008-07-18289.91290.98281.74282.21
2008-07-17290.87291.87287.47287.82
2008-07-16291.25291.56286.41288.57
2008-07-15295.55298.87293.50294.81
2008-07-14294.30302.92291.21297.06
2008-07-11295.18299.31293.75295.26
2008-07-10292.29294.08290.22292.62
2008-07-09299.66303.33296.15296.25
2008-07-08306.98307.04298.26299.47
2008-07-07309.55311.43308.51309.34
2008-07-04313.89314.58308.85311.12
2008-07-03317.26317.26307.52311.81
2008-07-02327.35327.79319.19321.34
2008-07-01321.33327.83321.33326.12
2008-06-30316.63320.14315.83318.49
2008-06-27311.68313.61308.31313.05
2008-06-26321.91323.70315.48316.30
2008-06-25320.81322.62317.07322.39
2008-06-24317.98323.81317.64321.59
2008-06-23317.72319.29312.36318.06
2008-06-20327.20328.09319.30321.98
2008-06-19331.87332.29325.16327.19
2008-06-18331.64334.72331.36334.05
2008-06-17334.45334.71331.23332.52
2008-06-16325.01333.28324.21332.85
2008-06-13318.94325.58318.22320.84
2008-06-12319.48319.86315.78318.02
2008-06-11327.73327.81319.55323.15
2008-06-10332.10333.57324.84325.30
2008-06-09331.83336.16330.75331.50
2008-06-06334.82339.71334.71334.84
2008-06-05334.56334.57328.77330.29
2008-06-04338.09338.17334.81336.99
2008-06-03339.87342.55336.74338.93
2008-06-02341.37343.68339.69341.24
2008-05-30333.96339.51332.80337.81
2008-05-29334.89336.95332.01336.01
2008-05-28338.52338.85332.05332.29
2008-05-27335.87342.99335.49342.47
2008-05-26338.48343.16332.51333.21
2008-05-23350.65352.15342.09342.09
2008-05-22341.99353.63336.67353.63
2008-05-21349.20349.35341.98346.76
2008-05-20350.30355.06349.02353.47
2008-05-19343.44354.16343.44349.82
2008-05-16332.23340.25331.88339.50
2008-05-15325.98331.34325.73328.88
2008-05-14323.05325.68320.18325.28
2008-05-13322.07323.32317.59322.07
2008-05-12319.90321.65316.59320.41
2008-05-09325.98327.08322.78323.01
2008-05-08326.82327.36323.90325.00
2008-05-07314.64325.04314.64324.90
2008-05-02313.13314.02308.45310.45
2008-05-01310.91317.73307.46309.52
2008-04-30318.69321.64310.24311.27
2008-04-28325.30325.61316.27320.90
2008-04-25320.43324.89319.79322.44
2008-04-24326.64327.48321.53322.99
2008-04-23316.19326.52315.98324.24
2008-04-22314.49317.50313.17314.28
2008-04-21314.98319.85314.98317.77
2008-04-18313.15313.79307.32312.18
2008-04-17318.34320.68313.92314.70
2008-04-16318.72319.38313.45313.95
2008-04-15312.13316.98312.05315.49
2008-04-14308.46310.52305.38308.62
2008-04-11305.62312.88304.82312.88
2008-04-10299.43307.08297.76303.80
2008-04-09304.47306.26297.71301.41
2008-04-08305.23307.62301.91303.68
2008-04-07297.36307.08297.28306.33
2008-04-04291.20297.42291.02294.17
2008-04-03285.91290.62285.13290.39
2008-04-02284.03287.72281.30282.80
2008-04-01281.34282.76277.42280.07
2008-03-31283.70284.55277.56280.45
2008-03-28280.92289.39278.47287.64
2008-03-27279.71282.46275.79278.84
2008-03-26274.84282.15274.84281.19
2008-03-25269.02275.71268.87274.69
2008-03-24267.11271.61265.42265.42
2008-03-21275.26275.47262.81266.50
2008-03-19279.29287.74274.48278.03
2008-03-18278.86280.61270.17275.22

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