TOPIX-17 商社・卸売 日足 時系列データ (2009年)

TOPIX-17 商社・卸売
 
 
始値 
高値 
安値 
終値 
2009-12-30205.36206.63202.53202.53
2009-12-29203.53204.78203.03204.38
2009-12-28201.63203.71200.91202.76
2009-12-25202.94202.94200.59201.01
2009-12-24199.00202.76199.00202.52
2009-12-22195.89197.33195.09196.59
2009-12-21195.88196.07193.96194.03
2009-12-18196.51197.38193.93194.45
2009-12-17197.80200.71197.80198.29
2009-12-16198.18199.30196.03197.26
2009-12-15195.51197.17195.46196.25
2009-12-14198.73198.83194.91196.79
2009-12-11193.46197.34193.06197.24
2009-12-10192.60195.69189.94191.24
2009-12-09194.90194.90192.62193.77
2009-12-08195.55198.43195.32197.42
2009-12-07198.42200.18197.63197.99
2009-12-04195.50196.45193.71196.18
2009-12-03189.21194.33189.16193.99
2009-12-02184.70187.39183.74186.62
2009-12-01179.06184.74178.54184.74
2009-11-30176.68180.94176.52180.37
2009-11-27178.85178.90174.26174.52
2009-11-26179.56182.86179.56181.36
2009-11-25177.51180.84177.07180.84
2009-11-24179.54181.37178.52178.53
2009-11-20177.67179.87177.20179.18
2009-11-19181.01181.79177.89179.29
2009-11-18181.91181.91179.58180.83
2009-11-17185.12185.78182.49183.05
2009-11-16185.76186.74183.34183.67
2009-11-13186.47187.45184.87186.00
2009-11-12186.82188.65186.00186.55
2009-11-11186.60187.44185.96186.15
2009-11-10187.13189.13186.67186.80
2009-11-09184.65186.28183.46185.05
2009-11-06187.47187.57185.05185.13
2009-11-05185.93187.12185.11186.29
2009-11-04183.63186.89182.80185.68
2009-11-02187.00187.00182.96184.17
2009-10-30187.30190.22187.10189.41
2009-10-29185.64185.91182.28184.97
2009-10-28190.31191.45187.69188.18
2009-10-27195.33195.38189.92190.41
2009-10-26195.64198.16194.48197.61
2009-10-23198.95199.13196.18196.46
2009-10-22196.91198.28195.41198.28
2009-10-21193.99198.34193.78197.42
2009-10-20195.25196.78194.91195.70
2009-10-19191.97192.97189.33192.81
2009-10-16194.82195.10192.28192.97
2009-10-15191.71193.80191.71193.51
2009-10-14190.47190.85188.07189.42
2009-10-13189.98190.36188.87189.20
2009-10-09186.95188.32185.99188.08
2009-10-08184.10186.71182.70185.63
2009-10-07180.32184.88180.19184.62
2009-10-06177.83178.68175.96178.17
2009-10-05178.82179.08175.93176.29
2009-10-02181.89181.89179.01180.17
2009-10-01185.53186.86183.79184.44
2009-09-30184.36185.71183.63185.71
2009-09-29185.01186.08183.84185.58
2009-09-28187.63187.67182.59183.13
2009-09-25194.50194.50189.84190.04
2009-09-24196.37198.05195.42198.05
2009-09-18195.29197.06194.63196.39
2009-09-17194.41196.34194.30195.93
2009-09-16192.87195.07191.86192.01
2009-09-15192.23192.76190.87191.70
2009-09-14192.40192.87190.61191.49
2009-09-11195.56195.80193.16193.78
2009-09-10193.37195.53193.37195.10
2009-09-09192.81193.53190.91192.48
2009-09-08192.62192.73190.93191.33
2009-09-07191.08192.93190.65192.66
2009-09-04191.18191.53188.73189.07
2009-09-03188.36190.95188.01190.21
2009-09-02190.79190.79188.25189.34
2009-09-01193.00194.03191.64193.47
2009-08-31196.78199.28192.93194.13
2009-08-28196.12196.19193.91195.16
2009-08-27197.45197.45193.24195.30
2009-08-26198.93199.48197.53199.15
2009-08-25197.00199.15196.90197.99
2009-08-24195.63198.79195.63197.97
2009-08-21195.78195.85190.74192.78
2009-08-20194.16195.55192.96195.07
2009-08-19194.14194.83191.89192.14
2009-08-18192.38193.42190.71192.95
2009-08-17198.87198.87194.67194.81
2009-08-14197.57201.30197.57200.97
2009-08-13196.71197.07195.48196.46
2009-08-12197.03197.07194.78194.78
2009-08-11198.71199.84198.16199.20
2009-08-10199.42200.94198.80199.59
2009-08-07197.04197.07194.48197.05
2009-08-06196.11198.51196.07197.23
2009-08-05198.47199.12195.05195.26
2009-08-04194.37197.45194.37196.52
2009-08-03192.79192.79191.16191.79
2009-07-31189.93192.13188.70191.81
2009-07-30188.12188.53184.93187.86
2009-07-29187.62189.75187.43189.02
2009-07-28189.33189.74187.54189.34
2009-07-27190.23191.61188.08188.75
2009-07-24186.80188.95186.65188.16
2009-07-23185.05185.76183.19184.37
2009-07-22185.50186.25183.74185.21
2009-07-21180.16185.59180.16185.51
2009-07-17178.90179.11176.90177.50
2009-07-16174.56179.90174.54176.50
2009-07-15174.48175.50171.84171.84
2009-07-14170.89173.73170.71172.48
2009-07-13169.98174.10168.18168.37
2009-07-10173.78175.28171.36171.70
2009-07-09173.08176.00171.33172.44
2009-07-08175.86176.65174.33174.92
2009-07-07179.17179.51176.52178.18
2009-07-06180.65180.97177.75178.81
2009-07-03181.58182.43179.77182.38
2009-07-02185.88186.30183.88184.12
2009-07-01184.89186.38184.06184.45
2009-06-30185.19187.77185.14186.24
2009-06-29185.75187.06181.94182.74
2009-06-26188.47189.40185.74186.77
2009-06-25182.43187.64182.20186.13
2009-06-24179.94182.34178.73180.17
2009-06-23183.46183.49178.05178.66
2009-06-22186.56187.75183.78186.15
2009-06-19186.35189.86185.89187.72
2009-06-18188.06188.16182.48184.42
2009-06-17188.20192.98188.08190.07
2009-06-16196.88196.92189.62190.39
2009-06-15202.54202.54198.85199.85
2009-06-12201.98202.98200.13202.15
2009-06-11199.88201.18198.07200.31
2009-06-10193.70199.89193.41199.25
2009-06-09193.56195.34191.43191.51
2009-06-08195.75196.45194.06195.07
2009-06-05193.15195.49192.67193.66
2009-06-04190.11192.50189.48190.77
2009-06-03191.80194.02190.92192.09
2009-06-02194.73198.72190.76190.76
2009-06-01185.13193.38185.11192.09
2009-05-29183.34184.69182.78184.11
2009-05-28179.77182.48179.77182.07
2009-05-27182.13182.45180.39180.91
2009-05-26180.93180.93178.00179.83
2009-05-25180.34182.25179.90180.21
2009-05-22177.01179.95175.95178.96
2009-05-21179.88180.61178.06179.35
2009-05-20176.01181.56175.94179.83
2009-05-19171.30173.65171.28173.58
2009-05-18171.12171.17168.58168.84
2009-05-15171.61173.56171.51173.35
2009-05-14175.54175.66169.96170.94
2009-05-13177.51178.95174.76178.07
2009-05-12177.49177.82175.28175.28
2009-05-11176.81180.70176.81179.86
2009-05-08174.01175.60172.92174.83
2009-05-07169.00177.30168.95175.23
2009-05-01160.62167.19160.60166.37
2009-04-30156.53159.23156.43158.28
2009-04-28160.62161.06154.25154.52
2009-04-27162.60164.38160.10161.07
2009-04-24162.26164.19159.84160.93
2009-04-23162.25164.08158.87163.45
2009-04-22167.37168.08163.24163.89
2009-04-21171.44171.44163.81165.86
2009-04-20173.45174.51170.69173.89
2009-04-17173.11174.93171.95173.51
2009-04-16172.59175.67169.23170.61
2009-04-15168.71171.38167.36170.29
2009-04-14173.02174.23168.30170.49
2009-04-13166.20173.11166.20171.81
2009-04-10166.39168.05164.13166.17
2009-04-09161.16164.55161.12164.23
2009-04-08160.55160.64157.74159.00
2009-04-07162.20163.73160.61162.61
2009-04-06164.47167.02161.98162.26
2009-04-03160.47163.68160.39162.44
2009-04-02154.67158.58154.58158.41
2009-04-01148.98154.02148.85152.61
2009-03-31149.50151.31146.99147.50
2009-03-30158.78159.43151.07151.35
2009-03-27161.24161.90157.14158.10
2009-03-26157.14160.05156.52159.80
2009-03-25157.61160.12156.10159.34
2009-03-24154.02157.31153.89156.32
2009-03-23143.57152.39143.57151.95
2009-03-19142.94143.61141.28142.18
2009-03-18141.29143.11139.69141.19
2009-03-17138.32140.54137.56140.08
2009-03-16134.94137.81134.91136.84
2009-03-13131.71133.72131.70133.38
2009-03-12133.61133.62130.07130.49
2009-03-11134.02136.54133.79134.36
2009-03-10133.00133.58131.37132.02
2009-03-09135.90137.45133.85134.00
2009-03-06137.52137.52134.58134.96
2009-03-05136.68140.88136.63139.20
2009-03-04132.18135.39130.22134.94
2009-03-03135.73135.73132.36133.66
2009-03-02140.92140.92136.64137.55
2009-02-27139.67142.83138.43142.83
2009-02-26139.14142.12138.33139.19
2009-02-25138.99140.54137.57139.93
2009-02-24136.19137.14133.85137.14
2009-02-23139.34139.36135.91138.13
2009-02-20144.41144.86140.04141.06
2009-02-19144.02144.92142.71143.71
2009-02-18142.43143.68141.43143.11
2009-02-17145.37146.59143.91144.11
2009-02-16145.76147.48145.03146.27
2009-02-13146.82148.17144.19146.56
2009-02-12147.38147.76144.59146.09
2009-02-10152.39153.10148.80149.34
2009-02-09152.50154.48150.69151.13
2009-02-06154.03155.56149.60150.71
2009-02-05150.76154.35150.30152.24
2009-02-04145.71150.57145.70149.41
2009-02-03144.32149.23143.44144.51
2009-02-02143.11147.55142.90145.22
2009-01-30148.54148.94143.79144.94
2009-01-29149.13151.70147.61150.32
2009-01-28144.63149.24143.68147.71
2009-01-27139.16146.90139.08145.62
2009-01-26138.72139.65137.21137.34
2009-01-23138.50139.54137.44137.57
2009-01-22142.04142.47137.50139.88
2009-01-21141.43141.56139.62140.04
2009-01-20144.56144.65140.84143.36
2009-01-19145.63148.42145.60145.98
2009-01-16141.16144.26141.14143.99
2009-01-15141.63141.63138.66139.59
2009-01-14143.59145.17141.12143.60
2009-01-13150.63150.64141.95142.08
2009-01-09153.68154.77151.22152.38
2009-01-08156.59156.59151.48152.59
2009-01-07153.33160.77153.29158.85
2009-01-06154.50154.67151.31151.72
2009-01-05147.94154.15147.94152.98

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