TOPIX-17 商社・卸売 日足 時系列データ (2010年)

TOPIX-17 商社・卸売
 
 
始値 
高値 
安値 
終値 
2010-12-30211.54211.67209.67210.01
2010-12-29210.12211.88209.86211.80
2010-12-28210.64210.77210.17210.44
2010-12-27210.17211.28210.10210.95
2010-12-24209.61210.74209.53210.10
2010-12-22210.63211.80210.05210.35
2010-12-21208.52210.66208.43209.68
2010-12-20209.33209.76207.28207.85
2010-12-17211.23211.75208.99209.47
2010-12-16211.92212.50211.05211.81
2010-12-15211.52213.60210.95213.24
2010-12-14209.44210.81209.02210.81
2010-12-13207.29209.36206.86209.36
2010-12-10210.40210.40207.66207.96
2010-12-09210.23210.56209.13209.91
2010-12-08209.08210.15208.73210.15
2010-12-07209.05209.07207.65208.38
2010-12-06207.56208.73207.05208.15
2010-12-03207.49207.64205.85206.88
2010-12-02206.13206.81205.32205.80
2010-12-01200.96203.01200.40203.01
2010-11-30203.03203.11200.02200.56
2010-11-29202.82204.74202.34204.06
2010-11-26203.27203.88202.07202.10
2010-11-25204.16204.46202.70203.22
2010-11-24200.25203.32199.92202.39
2010-11-22202.54204.64202.10203.74
2010-11-19203.67204.14201.40201.51
2010-11-18196.95201.25196.27201.25
2010-11-17195.58197.60195.53197.48
2010-11-16200.93201.09197.50198.66
2010-11-15199.77199.83198.46199.56
2010-11-12202.28203.09199.35199.37
2010-11-11203.15203.15201.36202.66
2010-11-10200.54203.18200.53202.27
2010-11-09199.13200.30198.72199.25
2010-11-08200.73201.32199.51200.36
2010-11-05195.60200.10195.60198.65
2010-11-04189.27192.15189.18191.55
2010-11-02187.56187.72185.61187.47
2010-11-01186.21188.27185.59187.05
2010-10-29189.63191.21187.14187.82
2010-10-28190.34191.15189.37189.94
2010-10-27193.42194.02190.73191.22
2010-10-26193.34194.12192.17192.24
2010-10-25192.86195.26192.35194.28
2010-10-22192.07193.73191.99193.02
2010-10-21194.67194.69191.94192.56
2010-10-20194.11194.12190.38193.36
2010-10-19198.69200.44196.99197.98
2010-10-18199.68201.87198.57199.34
2010-10-15200.79201.35199.17199.54
2010-10-14199.46202.43199.39201.68
2010-10-13197.64199.09196.76196.76
2010-10-12201.43201.86196.01196.89
2010-10-08198.64199.61197.61198.87
2010-10-07198.91200.18197.91198.98
2010-10-06196.43198.95196.43198.79
2010-10-05191.62194.28190.91193.81
2010-10-04191.92193.77191.41191.97
2010-10-01193.32193.51190.15191.95
2010-09-30196.72197.11192.36192.65
2010-09-29193.59196.51193.44195.69
2010-09-28191.72193.69191.66192.73
2010-09-27190.46193.33189.90193.33
2010-09-24187.50190.66187.05188.28
2010-09-22189.61191.79188.88190.32
2010-09-21192.38192.58189.66189.78
2010-09-17189.33190.87188.87190.65
2010-09-16190.13190.13187.38188.03
2010-09-15185.09189.53183.82188.11
2010-09-14185.34187.34185.15186.20
2010-09-13185.91186.62184.62185.03
2010-09-10184.26186.00183.92184.18
2010-09-09182.62183.70182.04182.87
2010-09-08180.75181.33179.20180.10
2010-09-07183.77185.47182.93183.35
2010-09-06181.90185.45181.69185.37
2010-09-03179.95180.77178.94179.92
2010-09-02180.96181.19176.98178.81
2010-09-01176.31178.10175.65178.10
2010-08-31180.48180.48176.98177.10
2010-08-30183.34185.84182.56183.38
2010-08-27176.90180.96176.27180.59
2010-08-26179.12179.18177.14178.51
2010-08-25178.94180.47177.45178.36
2010-08-24180.90181.47180.27180.83
2010-08-23183.17184.21182.53182.82
2010-08-20184.47185.82183.35184.03
2010-08-19185.39187.28185.39187.18
2010-08-18184.73185.84183.51184.93
2010-08-17180.71182.09180.48181.69
2010-08-16181.63182.47180.37182.05
2010-08-13182.16184.42181.07184.00
2010-08-12180.60182.89179.71182.89
2010-08-11186.82186.85183.69183.97
2010-08-10190.91191.44188.11189.13
2010-08-09189.25190.32189.02189.98
2010-08-06189.94192.66189.77191.40
2010-08-05190.17191.83189.94191.39
2010-08-04188.66189.27187.33187.79
2010-08-03187.34190.90187.29190.08
2010-08-02182.67185.69182.16184.21
2010-07-30184.20184.70181.46182.19
2010-07-29185.12186.45184.73185.11
2010-07-28184.25187.93183.28187.49
2010-07-27183.97184.09181.96182.11
2010-07-26184.71186.08183.60183.62
2010-07-23182.28185.33181.74183.77
2010-07-22179.07180.74176.77179.49
2010-07-21183.38183.48180.00180.80
2010-07-20181.42182.14179.80181.75
2010-07-16186.78188.29183.70184.28
2010-07-15188.40188.72186.45186.78
2010-07-14189.89190.49189.26190.41
2010-07-13189.44189.54185.80186.44
2010-07-12188.30190.89188.18188.32
2010-07-09188.00188.28185.76188.17
2010-07-08186.31188.68185.95186.75
2010-07-07181.67184.10181.35182.77
2010-07-06177.04182.62176.10182.62
2010-07-05178.89179.04177.92178.83
2010-07-02180.09180.14177.42178.08
2010-07-01180.23180.89177.19179.85
2010-06-30180.85181.45179.76181.25
2010-06-29187.14188.44183.75184.31
2010-06-28190.39190.39186.96187.27
2010-06-25191.09191.12189.54190.23
2010-06-24194.79195.35193.29193.37
2010-06-23192.95194.24192.95192.95
2010-06-22196.66199.05195.98196.35
2010-06-21193.68199.42193.65199.35
2010-06-18191.86192.55190.11190.76
2010-06-17191.84193.85191.42192.01
2010-06-16190.24192.70189.87191.87
2010-06-15187.84188.19186.47187.32
2010-06-14189.08189.26187.96189.11
2010-06-11189.26189.98186.20186.49
2010-06-10185.23185.74181.96185.66
2010-06-09186.70187.16184.16185.29
2010-06-08185.71188.80185.27187.03
2010-06-07190.64190.64187.10187.33
2010-06-04195.00196.86193.69194.51
2010-06-03193.36194.45192.96194.25
2010-06-02193.55194.71189.68190.28
2010-06-01198.39198.70195.87197.10
2010-05-31198.41200.10196.79198.87
2010-05-28201.15201.15197.69199.69
2010-05-27190.24197.18189.90197.05
2010-05-26190.96193.49188.37191.84
2010-05-25192.70193.29188.40189.20
2010-05-24194.07195.25192.14194.59
2010-05-21194.91196.29192.41195.69
2010-05-20200.03202.73198.82199.38
2010-05-19199.06201.56198.35201.28
2010-05-18205.16205.16200.67201.99
2010-05-17208.75209.11203.51205.04
2010-05-14210.58213.00208.77211.44
2010-05-13212.70213.13211.37213.13
2010-05-12208.99210.84208.28209.40
2010-05-11213.54213.54207.18207.70
2010-05-10206.81210.75206.29210.66
2010-05-07206.00208.16200.98207.02
2010-05-06215.47215.55209.97210.56
2010-04-30223.16223.16218.54219.71
2010-04-28219.77220.68218.66220.50
2010-04-27224.24224.67223.08223.91
2010-04-26223.14226.72223.06226.20
2010-04-23222.16224.99221.89223.73
2010-04-22223.40223.52220.81222.81
2010-04-21226.44226.56224.61225.58
2010-04-20226.82226.92222.88223.22
2010-04-19226.97227.83225.68225.68
2010-04-16233.77233.77230.54231.30
2010-04-15234.45235.46233.43234.40
2010-04-14233.50234.02231.24232.27
2010-04-13233.17233.68231.65232.78
2010-04-12231.66234.96231.25233.41
2010-04-09229.07229.93228.59229.49
2010-04-08229.43231.05229.43230.00
2010-04-07230.15232.42229.86231.35
2010-04-06231.68231.77228.77229.62
2010-04-05231.46231.59230.01231.16
2010-04-02230.27230.38229.24229.85
2010-04-01227.04228.82227.04228.54
2010-03-31225.87226.85224.51225.25
2010-03-30221.86225.42221.72225.28
2010-03-29218.62219.83218.03219.81
2010-03-26219.29220.50218.65220.50
2010-03-25219.32219.37217.55218.46
2010-03-24217.41218.41217.07218.33
2010-03-23217.29217.88216.47216.60
2010-03-19216.41217.18215.89217.14
2010-03-18216.09217.10215.32215.46
2010-03-17215.45215.87213.96215.54
2010-03-16214.37215.38213.82213.93
2010-03-15217.17217.36214.59215.47
2010-03-12216.71216.71214.92215.95
2010-03-11214.73216.13213.14214.95
2010-03-10212.75213.45212.12212.16
2010-03-09211.95213.03211.61212.45
2010-03-08211.46213.06211.38213.06
2010-03-05206.90208.15206.83207.80
2010-03-04207.25207.92204.50204.50
2010-03-03204.31207.21204.16207.21
2010-03-02203.66204.61202.77204.61
2010-03-01202.54204.60201.79203.71
2010-02-26199.88202.48199.50202.09
2010-02-25202.12202.40199.29199.87
2010-02-24201.03201.68200.18200.72
2010-02-23204.33204.58202.63204.15
2010-02-22202.91206.09202.88205.53
2010-02-19204.44204.72199.13199.37
2010-02-18205.93206.03203.29203.91
2010-02-17202.39205.08202.36204.90
2010-02-16198.70200.07198.16199.39
2010-02-15201.43202.29198.74198.94
2010-02-12199.14202.45199.03202.28
2010-02-10198.47199.22195.77195.77
2010-02-09194.32196.63193.58196.05
2010-02-08195.47197.49194.28194.75
2010-02-05199.01199.03195.34196.40
2010-02-04206.01206.08200.22203.03
2010-02-03208.13208.71205.00205.53
2010-02-02200.26206.09200.15204.99
2010-02-01198.84198.84195.51197.34
2010-01-29203.54203.60200.23201.55
2010-01-28203.21205.06202.36203.01
2010-01-27205.79206.47201.53201.64
2010-01-26207.93210.78204.30204.30
2010-01-25205.70208.82205.51207.78
2010-01-22211.50211.50207.36209.27
2010-01-21213.83216.64211.73215.45
2010-01-20219.33221.09214.16215.01
2010-01-19218.33219.73216.85217.04
2010-01-18220.47221.30218.62219.12
2010-01-15221.33223.07219.95222.89
2010-01-14213.53220.12213.53219.98
2010-01-13215.42217.06212.86212.86
2010-01-12214.99218.57214.99217.94
2010-01-08212.60214.12211.56213.70
2010-01-07212.78214.38210.76211.92
2010-01-06210.77212.47209.55211.58
2010-01-05208.50211.72208.49208.79
2010-01-04204.25205.73204.12205.07

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