TOPIX-17 商社・卸売 日足 時系列データ (2011年)

TOPIX-17 商社・卸売
 
 
始値 
高値 
安値 
終値 
2011-12-30179.74180.93179.18180.93
2011-12-29177.31179.38177.12179.10
2011-12-28178.33179.06177.84177.91
2011-12-27177.59178.33177.53178.08
2011-12-26179.35179.80178.63178.69
2011-12-22176.82178.62176.80177.07
2011-12-21179.09179.23176.93177.09
2011-12-20176.74177.48175.92176.13
2011-12-19176.45177.10174.12176.34
2011-12-16179.69180.48176.97177.72
2011-12-15181.93182.41179.61179.63
2011-12-14184.12184.74182.14184.33
2011-12-13181.59184.74181.45184.10
2011-12-12184.41185.11183.51184.15
2011-12-09179.19183.18179.07182.14
2011-12-08183.08183.31180.68182.20
2011-12-07181.13184.27180.11183.98
2011-12-06183.19184.22180.88180.88
2011-12-05184.96185.03183.02183.85
2011-12-02183.74184.45182.42183.90
2011-12-01181.21184.17181.21182.88
2011-11-30177.01178.30175.47177.48
2011-11-29174.27177.51174.05177.31
2011-11-28171.61173.18171.08172.17
2011-11-25170.54171.91168.75169.63
2011-11-24171.90172.73170.69171.10
2011-11-22172.30175.60172.26175.03
2011-11-21173.58174.28172.49174.21
2011-11-18173.61174.69173.29174.31
2011-11-17173.21176.92172.75176.68
2011-11-16176.59177.08173.09173.82
2011-11-15176.12178.46176.12176.89
2011-11-14178.16179.73177.21177.63
2011-11-11175.66177.37173.71175.22
2011-11-10178.06178.08173.34174.95
2011-11-09180.20182.03179.95181.86
2011-11-08181.57182.33176.87177.14
2011-11-07179.24182.16179.24181.90
2011-11-04177.24179.68177.24179.26
2011-11-02174.06175.08171.49174.10
2011-11-01178.40180.96176.56177.41
2011-10-31181.82184.53180.16180.16
2011-10-28184.32185.36181.80182.30
2011-10-27173.67181.05173.59181.05
2011-10-26171.36174.00169.56173.01
2011-10-25175.72176.07173.40173.40
2011-10-24170.14173.56169.90173.26
2011-10-21168.99169.19167.39168.36
2011-10-20171.70172.16170.14171.14
2011-10-19176.74176.93172.05172.69
2011-10-18176.08176.20174.65175.19
2011-10-17178.33179.89177.67179.15
2011-10-14175.32176.92174.96175.05
2011-10-13176.99178.22175.92176.67
2011-10-12172.24175.72171.07174.85
2011-10-11172.94175.35172.89173.25
2011-10-07167.73171.71167.73169.87
2011-10-06164.70166.94164.24165.08
2011-10-05166.67166.99162.22162.23
2011-10-04167.17167.23163.49165.93
2011-10-03174.75174.81167.73170.39
2011-09-30179.29179.57176.63178.37
2011-09-29177.50178.85174.52178.85
2011-09-28178.87180.88178.87180.12
2011-09-27178.49180.46177.58180.46
2011-09-26182.51182.51174.64175.16
2011-09-22187.42187.84184.20184.69
2011-09-21187.68189.57187.43189.02
2011-09-20188.21188.62186.85188.13
2011-09-16188.29190.94187.96190.26
2011-09-15186.73187.31185.27186.19
2011-09-14187.56188.68184.32184.91
2011-09-13185.91188.27185.06187.96
2011-09-12183.96185.55183.61185.46
2011-09-09186.18189.05186.13187.36
2011-09-08187.73188.27185.03186.23
2011-09-07184.68186.19184.24185.33
2011-09-06184.73184.73181.42181.86
2011-09-05187.80188.07185.36186.80
2011-09-02190.41190.63188.59190.00
2011-09-01191.40192.29190.54191.83
2011-08-31188.00190.55187.16190.31
2011-08-30186.29188.96186.29186.97
2011-08-29184.38185.84181.95183.91
2011-08-26181.95183.83181.84183.70
2011-08-25180.57183.80180.50181.94
2011-08-24183.47184.44178.72179.14
2011-08-23183.13183.29179.56181.78
2011-08-22182.06183.21181.12181.66
2011-08-19184.67184.78182.55183.44
2011-08-18189.77189.90187.90188.26
2011-08-17190.86191.17189.36189.76
2011-08-16191.07192.55190.26190.98
2011-08-15190.72191.25189.10189.55
2011-08-12190.69190.89187.45188.29
2011-08-11185.93188.01185.30187.99
2011-08-10192.16192.72189.02189.26
2011-08-09188.26188.43180.86188.36
2011-08-08194.68195.66191.93192.49
2011-08-05199.90199.90194.18197.63
2011-08-04205.70206.57203.98204.13
2011-08-03205.81206.10204.46205.02
2011-08-02208.98210.15208.28209.38
2011-08-01210.79212.64210.16210.16
2011-07-29208.76211.11208.61208.70
2011-07-28209.94210.37208.84209.99
2011-07-27212.53213.08211.15212.53
2011-07-26211.18215.11211.00214.29
2011-07-25212.20212.27210.34210.72
2011-07-22212.51213.22211.71212.78
2011-07-21211.06211.35210.13210.81
2011-07-20210.94211.72209.86210.29
2011-07-19208.03210.43207.85209.31
2011-07-15208.31209.31207.64208.37
2011-07-14208.45210.37207.53209.16
2011-07-13206.17209.49206.16208.72
2011-07-12206.17206.77205.39205.74
2011-07-11209.18210.56208.52208.79
2011-07-08212.04212.20210.16210.27
2011-07-07209.42210.86209.21210.18
2011-07-06206.04209.50205.83209.50
2011-07-05206.93207.16205.92206.01
2011-07-04207.11208.37206.76207.05
2011-07-01203.73205.44203.40204.73
2011-06-30201.52202.23200.65202.02
2011-06-29200.27200.66199.53200.66
2011-06-28198.32198.96197.52197.80
2011-06-27198.44198.51196.64196.72
2011-06-24197.00199.09196.76199.03
2011-06-23196.98198.72196.61197.82
2011-06-22195.93198.96195.86198.32
2011-06-21192.61194.50191.93194.50
2011-06-20192.26193.06190.85191.40
2011-06-17193.67193.99190.79192.05
2011-06-16195.24195.36193.13193.20
2011-06-15198.24198.47196.92198.20
2011-06-14193.99197.17193.78197.04
2011-06-13193.88194.83193.62194.69
2011-06-10195.87197.09195.23195.92
2011-06-09195.40195.50193.80194.66
2011-06-08195.13196.42194.30196.06
2011-06-07193.44195.87193.24195.65
2011-06-06195.73196.74193.35194.03
2011-06-03198.47199.08195.88196.04
2011-06-02199.09199.09198.28198.89
2011-06-01203.14203.14201.63202.88
2011-05-31198.34202.65198.30202.65
2011-05-30198.86199.72197.25198.62
2011-05-27198.82200.83198.06199.31
2011-05-26199.43200.21198.86199.44
2011-05-25198.43199.55197.51197.74
2011-05-24196.01197.81196.00197.72
2011-05-23200.04200.17197.36197.65
2011-05-20200.58202.11199.57199.57
2011-05-19204.32204.60201.40201.95
2011-05-18199.69202.94199.34202.41
2011-05-17198.18200.59198.10199.42
2011-05-16199.86199.86197.94198.66
2011-05-13204.52204.52199.55201.49
2011-05-12206.10207.22204.65204.65
2011-05-11209.23209.39207.50207.72
2011-05-10208.92209.79207.58207.91
2011-05-09210.26210.26208.10208.49
2011-05-06207.71208.87205.62208.35
2011-05-02211.25211.70210.60211.07
2011-04-28207.52208.24206.16208.24
2011-04-27206.45208.07205.98206.21
2011-04-26206.20206.43204.30205.61
2011-04-25207.93208.97206.70206.90
2011-04-22206.53208.79205.67208.06
2011-04-21206.90208.19206.20207.83
2011-04-20205.15205.68204.55204.97
2011-04-19203.06204.13202.73203.34
2011-04-18206.52206.57204.51204.51
2011-04-15206.68207.35205.67205.83
2011-04-14207.39208.35206.75207.94
2011-04-13207.49208.92206.88208.67
2011-04-12211.29211.31208.70209.64
2011-04-11213.54215.72213.14214.16
2011-04-08210.76214.83209.67214.41
2011-04-07213.44214.47211.28211.28
2011-04-06216.08216.19211.08212.79
2011-04-05219.88219.88214.64215.72
2011-04-04220.07221.40219.47219.67
2011-04-01218.59221.00217.89218.77
2011-03-31219.20219.24216.80218.18
2011-03-30213.72218.05213.06218.05
2011-03-29211.95215.36211.26214.02
2011-03-28215.60216.43214.19215.98
2011-03-25217.02218.20214.08215.53
2011-03-24211.28215.66210.78214.55
2011-03-23209.38212.44207.55210.94
2011-03-22205.24209.55205.22208.56
2011-03-18197.22201.39197.22200.70
2011-03-17189.05196.52185.14193.63
2011-03-16181.59194.24181.59193.38
2011-03-15190.48190.63166.76178.10
2011-03-14206.44206.44187.20194.53
2011-03-11213.32214.16210.96211.04
2011-03-10220.17220.22216.21216.63
2011-03-09222.12223.15220.63221.02
2011-03-08220.83221.96220.57220.59
2011-03-07223.04223.32220.67221.28
2011-03-04225.45225.60223.49224.78
2011-03-03220.44222.01220.10221.89
2011-03-02220.54221.67219.21219.34
2011-03-01222.93224.14222.37223.95
2011-02-28218.95221.68215.81220.87
2011-02-25217.77219.07217.10219.07
2011-02-24220.48220.48217.65218.18
2011-02-23222.70224.36222.22222.22
2011-02-22228.03228.60225.05225.71
2011-02-21229.84229.84228.48229.71
2011-02-18230.84230.90229.53229.87
2011-02-17231.93232.10230.04230.64
2011-02-16230.27231.57229.76230.09
2011-02-15227.93231.50227.77231.13
2011-02-14228.28228.28227.02227.66
2011-02-10225.03226.43224.66225.77
2011-02-09227.18228.59225.55226.13
2011-02-08227.69227.97226.17226.38
2011-02-07227.73228.08226.69227.10
2011-02-04226.80227.24225.77225.78
2011-02-03224.93226.52224.75225.22
2011-02-02221.35224.08221.31223.28
2011-02-01219.77219.77218.40219.23
2011-01-31216.97219.13216.87217.84
2011-01-28222.39222.89219.39220.49
2011-01-27221.75223.24220.70222.15
2011-01-26221.45221.48219.71219.91
2011-01-25221.23223.38220.47222.78
2011-01-24218.71220.06217.96219.72
2011-01-21224.13224.28216.93217.45
2011-01-20224.93225.61224.12225.09
2011-01-19226.38226.70225.17226.70
2011-01-18223.49226.42222.96225.46
2011-01-17225.75226.27222.48223.04
2011-01-14224.52225.93223.74223.74
2011-01-13225.60226.66224.54225.67
2011-01-12225.73225.81223.27223.45
2011-01-11220.30224.20220.16223.45
2011-01-07221.09221.68220.34221.00
2011-01-06220.82222.85220.82222.26
2011-01-05215.47218.46215.42218.46
2011-01-04213.07217.18212.32216.06

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。 

Twitter