TOPIX-17 商社・卸売 日足 時系列データ (2012年)

TOPIX-17 商社・卸売
 
 
始値 
高値 
安値 
終値 
2012-12-28201.03202.52200.64201.72
2012-12-27201.11201.92200.19200.37
2012-12-26200.07200.77199.42199.87
2012-12-25201.06201.54198.54198.84
2012-12-21202.27202.29198.54199.07
2012-12-20199.41201.57198.32200.30
2012-12-19195.08198.83195.03198.64
2012-12-18191.29193.74191.29192.74
2012-12-17192.30192.42190.65190.83
2012-12-14188.99190.89188.97190.23
2012-12-13190.45190.65189.54189.72
2012-12-12189.18189.91188.82188.91
2012-12-11188.86189.15187.29187.97
2012-12-10189.49189.63188.20188.58
2012-12-07188.71189.00188.15188.40
2012-12-06188.80189.34188.07188.07
2012-12-05187.27188.47186.61187.34
2012-12-04187.09188.58186.58188.37
2012-12-03187.92188.43187.24187.73
2012-11-30187.93188.32186.54186.99
2012-11-29186.74187.84186.29187.37
2012-11-28187.20187.72185.90185.99
2012-11-27186.41188.07186.29187.85
2012-11-26187.63188.72186.96186.97
2012-11-22186.22186.59185.50186.08
2012-11-21184.99185.27183.48184.49
2012-11-20185.36185.85183.34183.71
2012-11-19183.69184.93183.47184.09
2012-11-16180.49181.90180.18181.40
2012-11-15177.15179.62176.71179.54
2012-11-14176.28176.58175.78176.24
2012-11-13177.58177.89175.57176.70
2012-11-12178.80178.94177.52177.52
2012-11-09178.54179.65178.16179.31
2012-11-08180.39181.40179.76180.40
2012-11-07183.87183.88182.46182.78
2012-11-06182.75183.13182.10182.16
2012-11-05183.48184.48182.88183.27
2012-11-02182.81185.13182.75184.46
2012-11-01181.33181.90180.12181.41
2012-10-31180.54182.86180.24181.68
2012-10-30180.93182.03178.93178.93
2012-10-29180.85181.71180.02180.61
2012-10-26182.70183.08180.23180.42
2012-10-25179.94182.38179.89182.36
2012-10-24179.20181.90179.20180.12
2012-10-23183.61183.67180.97181.40
2012-10-22180.46182.80179.25182.33
2012-10-19183.07184.09182.45183.96
2012-10-18180.45184.00180.33183.75
2012-10-17178.91179.42178.34178.68
2012-10-16176.46177.47176.00177.27
2012-10-15174.01176.08173.75175.59
2012-10-12174.53175.56174.07174.21
2012-10-11173.09175.47173.09173.78
2012-10-10174.56175.08173.70174.52
2012-10-09177.22179.07176.73176.79
2012-10-05177.38178.30176.86177.65
2012-10-04175.65177.83174.53176.78
2012-10-03177.52177.55175.48175.85
2012-10-02179.63180.06177.48177.68
2012-10-01178.70179.11177.78178.83
2012-09-28182.54182.71179.02180.02
2012-09-27180.43183.01180.32182.62
2012-09-26182.29183.92181.86182.38
2012-09-25187.87188.27186.79188.27
2012-09-24187.57188.77187.57188.11
2012-09-21186.83188.62186.78187.95
2012-09-20189.32190.02187.55187.76
2012-09-19189.85192.09188.96190.57
2012-09-18190.37190.60188.93189.77
2012-09-14186.60189.30186.19188.90
2012-09-13183.53184.50183.02183.60
2012-09-12181.31183.64181.17183.08
2012-09-11180.13181.00179.63180.95
2012-09-10179.82181.75179.30181.62
2012-09-07177.86179.24177.19179.09
2012-09-06175.66175.88173.24174.57
2012-09-05177.82177.89175.47175.67
2012-09-04178.95179.44177.57178.94
2012-09-03179.37180.77177.62178.70
2012-08-31181.23181.73179.99179.99
2012-08-30184.90184.90182.42182.82
2012-08-29184.18185.07183.99184.60
2012-08-28186.84186.84183.01184.06
2012-08-27188.48188.49186.42186.42
2012-08-24188.34188.67187.15187.69
2012-08-23189.83190.74189.06190.38
2012-08-22191.88191.95189.86190.88
2012-08-21191.65192.14191.22191.53
2012-08-20193.02193.72191.34191.83
2012-08-17192.42193.57191.84193.20
2012-08-16189.79191.64189.49191.64
2012-08-15189.94190.18188.08189.22
2012-08-14189.86191.31189.24189.41
2012-08-13188.74189.43187.93189.04
2012-08-10189.72190.69187.74188.85
2012-08-09188.53190.75188.30190.53
2012-08-08189.45190.24187.80188.35
2012-08-07186.23187.93186.06187.26
2012-08-06186.36187.02185.54185.87
2012-08-03183.91184.19182.72183.57
2012-08-02185.81188.05184.96186.80
2012-08-01187.14187.14184.29185.89
2012-07-31187.74189.20186.86188.49
2012-07-30187.37187.93186.51187.82
2012-07-27184.92185.58184.11185.05
2012-07-26181.98182.81180.49182.81
2012-07-25182.03182.03180.22181.20
2012-07-24183.22183.99182.19183.55
2012-07-23187.42187.82184.78184.81
2012-07-20192.61192.61188.61189.12
2012-07-19191.04192.54190.68192.04
2012-07-18191.76191.76188.66189.11
2012-07-17191.71192.72190.26190.89
2012-07-13189.44192.27189.30191.01
2012-07-12193.43193.54189.63189.81
2012-07-11192.42193.02191.69192.98
2012-07-10195.00196.07193.37193.53
2012-07-09194.59196.08194.31194.31
2012-07-06196.45198.12195.91196.66
2012-07-05198.27199.08196.75197.39
2012-07-04197.14199.19197.11198.47
2012-07-03193.22195.84193.22195.07
2012-07-02194.71194.71192.12192.12
2012-06-29187.72192.05187.37191.43
2012-06-28186.43188.51186.41188.22
2012-06-27184.20185.05183.11185.05
2012-06-26184.41185.44182.69183.97
2012-06-25188.54188.54185.46185.60
2012-06-22185.48187.51185.01186.80
2012-06-21188.15190.28187.87188.45
2012-06-20186.16187.27185.62186.90
2012-06-19183.54185.70183.20183.64
2012-06-18184.25184.73183.50184.00
2012-06-15181.80181.94180.03180.68
2012-06-14181.46182.02180.81181.71
2012-06-13182.41183.37181.29182.84
2012-06-12180.84182.83180.15182.83
2012-06-11184.02185.28183.06183.75
2012-06-08183.86184.05180.13180.76
2012-06-07184.39184.70183.12184.05
2012-06-06180.29182.26179.25181.53
2012-06-05177.54179.96177.34179.72
2012-06-04176.97177.51174.87175.95
2012-06-01181.25181.90179.90180.74
2012-05-31181.59182.90181.04182.90
2012-05-30185.77185.79182.58184.71
2012-05-29182.37185.94181.33185.74
2012-05-28182.84183.97182.18182.56
2012-05-25183.44183.86181.59182.35
2012-05-24182.65183.74181.84183.33
2012-05-23185.90185.90183.08183.44
2012-05-22184.44186.06184.12185.55
2012-05-21182.93184.17182.03182.76
2012-05-18186.28186.30182.53183.14
2012-05-17186.00190.34185.74190.04
2012-05-16188.07189.60185.85186.64
2012-05-15187.80188.72186.30188.32
2012-05-14191.43193.12189.51189.81
2012-05-11192.96193.87190.76190.76
2012-05-10193.43194.64192.64192.82
2012-05-09195.90195.97193.34193.87
2012-05-08196.27199.04195.96197.55
2012-05-07196.09196.19193.56194.33
2012-05-02199.77200.95199.36200.13
2012-05-01200.88201.26198.12198.57
2012-04-27204.35205.53200.82201.74
2012-04-26206.29206.72204.02204.39
2012-04-25205.31205.69204.74205.25
2012-04-24203.17204.41202.76203.15
2012-04-23206.14207.77204.78205.50
2012-04-20204.13205.50204.00205.26
2012-04-19204.29204.75203.38204.24
2012-04-18205.02206.12204.73205.75
2012-04-17201.37203.16200.75201.69
2012-04-16203.57203.93200.47200.75
2012-04-13207.58208.23205.37206.38
2012-04-12201.64205.84201.07205.64
2012-04-11199.65201.41199.61200.84
2012-04-10204.07204.98201.73202.27
2012-04-09202.49205.01202.36203.07
2012-04-06207.23207.37205.00205.95
2012-04-05204.72208.87204.50208.60
2012-04-04212.58213.03207.49208.08
2012-04-03213.02214.11211.72211.86
2012-04-02215.62216.18213.39213.81
2012-03-30213.15215.00212.65213.11
2012-03-29215.91216.29213.18213.57
2012-03-28218.14219.06216.93217.90
2012-03-27220.27222.11220.01221.97
2012-03-26217.05218.45216.86217.75
2012-03-23215.74216.54215.41216.18
2012-03-22217.46218.62216.57217.94
2012-03-21219.54219.54217.66217.73
2012-03-19220.73222.34220.51221.39
2012-03-16217.99219.26217.61219.26
2012-03-15218.20218.66216.76218.05
2012-03-14217.76218.66217.26217.26
2012-03-13214.99216.73214.76214.87
2012-03-12216.65216.65215.08215.10
2012-03-09215.85216.15214.41215.09
2012-03-08210.54213.96210.54213.32
2012-03-07206.18208.48205.76208.48
2012-03-06213.26213.40208.97209.84
2012-03-05213.94214.80212.71213.24
2012-03-02213.89214.58212.73213.90
2012-03-01214.04215.78210.79211.87
2012-02-29214.97216.33213.19213.69
2012-02-28212.20213.99211.24213.83
2012-02-27216.09216.85213.97214.09
2012-02-24211.86214.13211.74213.66
2012-02-23211.14212.16210.38211.79
2012-02-22210.25211.91209.42211.68
2012-02-21209.17211.95209.01209.76
2012-02-20208.71211.07208.57209.36
2012-02-17205.41205.88204.46205.47
2012-02-16203.88205.84202.16202.44
2012-02-15202.68204.93201.98204.44
2012-02-14199.34201.22198.56201.12
2012-02-13198.25200.59198.16199.57
2012-02-10202.24202.24198.59198.83
2012-02-09202.34202.51200.68202.23
2012-02-08201.54202.20201.05202.20
2012-02-07199.73201.21199.71200.70
2012-02-06201.02201.22200.18200.62
2012-02-03198.12199.68197.60197.87
2012-02-02195.84198.82195.79196.75
2012-02-01193.82195.21192.94194.64
2012-01-31194.40195.40193.55194.22
2012-01-30194.71195.56193.97194.18
2012-01-27193.45196.31193.16195.23
2012-01-26194.14194.68191.81192.29
2012-01-25192.06193.63191.72193.33
2012-01-24191.35192.17190.54191.01
2012-01-23190.47191.04189.53190.36
2012-01-20189.18190.86188.98190.49
2012-01-19186.24187.10185.96186.96
2012-01-18183.12186.45183.03185.34
2012-01-17181.74183.43181.45183.43
2012-01-16182.13182.13180.52180.88
2012-01-13183.10184.29183.10184.19
2012-01-12182.86183.02181.41182.37
2012-01-11182.78184.13182.26183.10
2012-01-10182.03183.56181.58182.11
2012-01-06182.70182.81179.83181.01
2012-01-05184.12184.70182.75183.08
2012-01-04183.46185.09183.29184.40

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