TOPIX-17 商社・卸売 日足 時系列データ (2013年)

TOPIX-17 商社・卸売
 
 
始値 
高値 
安値 
終値 
2013-12-30255.19258.04255.19257.86
2013-12-27252.82253.46251.02253.23
2013-12-26247.91252.58247.85251.30
2013-12-25247.05247.16245.66246.73
2013-12-24248.77249.25246.64247.20
2013-12-20248.10248.56247.54248.11
2013-12-19249.13249.49247.51248.20
2013-12-18244.95247.21244.91247.21
2013-12-17244.68245.74244.02245.26
2013-12-16246.34246.34242.82242.98
2013-12-13247.38248.16245.29246.38
2013-12-12249.35249.80247.64248.26
2013-12-11250.11251.07249.13250.58
2013-12-10250.70251.23250.11251.00
2013-12-09250.39250.77248.63249.80
2013-12-06246.48247.81245.92247.35
2013-12-05248.71249.52246.53246.59
2013-12-04250.39251.15248.81248.81
2013-12-03253.67253.70251.99251.99
2013-12-02254.93255.39252.47252.68
2013-11-29252.83253.74251.31253.69
2013-11-28253.01253.09251.17252.14
2013-11-27252.12252.80250.82250.99
2013-11-26253.93254.02252.70253.01
2013-11-25254.70255.15253.71254.68
2013-11-22253.95254.53252.01253.17
2013-11-21251.49252.96251.49252.96
2013-11-20251.57252.10250.04251.11
2013-11-19250.74251.53250.10250.86
2013-11-18253.02253.02250.95251.47
2013-11-15250.36251.99250.12251.63
2013-11-14247.96249.61247.35248.79
2013-11-13248.03248.67246.84247.43
2013-11-12244.84247.85244.69247.85
2013-11-11245.68245.97243.69244.46
2013-11-08242.72244.15242.54243.53
2013-11-07246.72246.72244.68245.03
2013-11-06244.82247.83244.12246.77
2013-11-05246.48246.88242.68244.62
2013-11-01248.90248.90244.10245.03
2013-10-31250.99251.28248.22248.51
2013-10-30250.78251.59250.41250.79
2013-10-29248.18250.23247.81248.66
2013-10-28247.66250.24247.44249.97
2013-10-25249.64249.77245.55245.59
2013-10-24247.13250.17246.13250.00
2013-10-23252.96253.26249.08249.08
2013-10-22251.74252.26251.21252.17
2013-10-21251.05252.39250.76251.18
2013-10-18250.65251.37249.05249.70
2013-10-17250.99251.60248.53250.31
2013-10-16250.32250.42247.47248.06
2013-10-15251.94251.94248.88249.37
2013-10-11249.82251.03248.94250.16
2013-10-10244.21246.21243.41246.21
2013-10-09238.79243.88237.74243.75
2013-10-08239.02240.22238.03239.50
2013-10-07243.09243.56238.43239.29
2013-10-04242.26245.33241.28243.44
2013-10-03244.85246.31243.94243.94
2013-10-02249.18250.73244.47245.15
2013-10-01250.16251.94248.88249.02
2013-09-30251.40251.59249.04249.61
2013-09-27257.48257.50255.56255.87
2013-09-26252.55257.29250.87257.29
2013-09-25257.51258.41257.41257.74
2013-09-24256.31258.59256.31258.02
2013-09-20256.10257.47255.59257.47
2013-09-19253.13255.38252.41255.38
2013-09-18250.50252.38250.35250.70
2013-09-17248.68250.27247.70249.31
2013-09-13245.25247.33244.79246.95
2013-09-12246.72246.85244.79245.79
2013-09-11248.35248.35245.36246.03
2013-09-10244.95247.27244.95246.94
2013-09-09243.78244.11241.63243.48
2013-09-06240.97241.06237.60238.82
2013-09-05240.71240.75238.83240.12
2013-09-04236.79239.92236.14239.83
2013-09-03235.31238.85235.29238.64
2013-09-02232.18233.07231.13232.05
2013-08-30235.75236.41231.58231.64
2013-08-29235.30235.97233.84234.31
2013-08-28235.18235.71233.32234.52
2013-08-27239.31241.31239.03239.45
2013-08-26242.02242.70239.79240.03
2013-08-23238.62242.23238.59240.59
2013-08-22235.04238.76235.04236.30
2013-08-21236.03238.44234.55235.83
2013-08-20240.13240.42235.72235.72
2013-08-19240.70241.01239.26241.01
2013-08-16240.37241.39238.95240.31
2013-08-15242.51244.68241.90242.44
2013-08-14243.83244.59241.73244.59
2013-08-13241.56242.93239.95242.93
2013-08-12237.77241.67237.23240.62
2013-08-09238.94240.55238.17239.04
2013-08-08238.34241.92236.76237.65
2013-08-07242.10242.82239.39239.44
2013-08-06242.74245.91240.70245.91
2013-08-05243.52244.30241.65243.12
2013-08-02239.78244.62239.43244.62
2013-08-01232.94237.43232.51237.35
2013-07-31232.89236.66232.32233.16
2013-07-30231.34235.76231.33233.86
2013-07-29234.94235.60232.25232.27
2013-07-26242.94243.93238.74239.22
2013-07-25249.23249.41245.73245.93
2013-07-24246.54248.27246.34247.91
2013-07-23242.68246.89242.64246.36
2013-07-22245.75246.01242.28243.67
2013-07-19247.98247.98240.63243.21
2013-07-18244.31247.02244.25246.45
2013-07-17241.94243.44241.62243.32
2013-07-16243.62243.95241.43242.31
2013-07-12240.79243.23240.64242.10
2013-07-11238.30241.07237.97240.26
2013-07-10241.26241.49238.32239.86
2013-07-09239.43240.45238.20240.06
2013-07-08241.79242.13236.10236.26
2013-07-05236.35238.48235.84238.48
2013-07-04235.11235.50233.89234.58
2013-07-03236.55236.55233.95235.98
2013-07-02231.74235.65230.98235.65
2013-07-01229.86230.51227.14229.77
2013-06-28226.51230.01226.26227.75
2013-06-27222.25224.01219.98224.01
2013-06-26226.59226.62220.47220.60
2013-06-25225.18226.79221.72223.93
2013-06-24231.82232.13225.74226.31
2013-06-21224.59231.76223.53230.05
2013-06-20230.22231.12227.78229.19
2013-06-19228.29232.84227.96232.48
2013-06-18226.48226.83222.86224.69
2013-06-17221.06225.65219.30225.37
2013-06-14224.22225.78221.13221.70
2013-06-13222.92223.95218.42219.16
2013-06-12225.11227.92222.74226.75
2013-06-11230.58233.19227.88228.57
2013-06-10228.30230.19226.45230.11
2013-06-07223.79227.11219.39223.40
2013-06-06230.18233.39227.23227.23
2013-06-05237.81240.23232.23232.23
2013-06-04234.75238.00230.16237.20
2013-06-03237.47241.23235.89236.02
2013-05-31242.86244.02238.64239.18
2013-05-30244.89247.14239.17240.30
2013-05-29252.03253.66249.23249.28
2013-05-28243.94250.22243.53247.72
2013-05-27249.73249.75246.49247.09
2013-05-24260.96262.55248.16254.47
2013-05-23273.83277.41258.04258.15
2013-05-22274.61282.88272.61272.73
2013-05-21261.60272.00260.62271.58
2013-05-20257.43262.04257.26260.89
2013-05-17253.31255.67252.22254.47
2013-05-16255.95255.95251.47253.95
2013-05-15254.37256.31253.83254.54
2013-05-14251.97252.49250.95251.68
2013-05-13253.70253.90250.83251.73
2013-05-10252.57253.20250.49251.02
2013-05-09251.23251.87248.19248.21
2013-05-08246.92252.70246.61248.18
2013-05-07241.63245.42241.63244.53
2013-05-02236.83237.14235.70236.91
2013-05-01239.54239.54237.17237.34
2013-04-30240.01241.24239.52239.72
2013-04-26242.52242.81238.78238.99
2013-04-25240.33242.81239.15242.63
2013-04-24235.59238.56235.49238.56
2013-04-23234.59234.85232.74233.21
2013-04-22234.11236.13233.83234.86
2013-04-19230.47231.34228.23230.48
2013-04-18231.99232.25230.41230.81
2013-04-17232.24233.55232.11233.43
2013-04-16232.42233.16230.12231.42
2013-04-15238.48239.30234.96237.04
2013-04-12242.57242.57240.49241.72
2013-04-11241.87242.57239.70242.17
2013-04-10233.69239.15233.69238.41
2013-04-09230.45233.55230.00231.31
2013-04-08226.15228.96224.65228.05
2013-04-05227.48231.38221.30222.00
2013-04-04217.27222.51215.16222.51
2013-04-03219.62220.05217.15220.05
2013-04-02219.25221.14214.89218.50
2013-04-01228.69229.00222.90222.94
2013-03-29231.00231.33228.48229.57
2013-03-28234.85234.85229.41231.25
2013-03-27236.37237.10234.90235.60
2013-03-26239.83240.34238.51238.64
2013-03-25240.39241.46239.87240.48
2013-03-22240.28241.02238.01238.01
2013-03-21241.07242.08240.45240.81
2013-03-19238.09239.80237.60239.53
2013-03-18236.68237.34235.52236.21
2013-03-15237.59238.88236.46238.88
2013-03-14237.20237.27234.67236.56
2013-03-13237.93238.79236.25236.30
2013-03-12240.76241.81237.93238.67
2013-03-11234.77239.05234.18238.15
2013-03-08231.60232.56231.13232.22
2013-03-07230.31232.01229.81230.00
2013-03-06227.78228.68227.09228.68
2013-03-05226.65227.61225.43225.99
2013-03-04227.67228.52225.02225.16
2013-03-01225.64227.02225.30226.47
2013-02-28224.81225.74224.33225.50
2013-02-27225.63225.71222.32222.47
2013-02-26224.41226.84223.95225.21
2013-02-25228.34229.01227.61228.43
2013-02-22223.46225.23221.64224.43
2013-02-21227.89228.09225.23226.14
2013-02-20229.45230.11228.95229.40
2013-02-19226.71228.64226.71227.82
2013-02-18225.65227.78225.25227.22
2013-02-15224.83225.48220.73223.60
2013-02-14226.41226.83223.58225.43
2013-02-13228.32229.38225.44226.52
2013-02-12230.04231.45228.69228.73
2013-02-08227.90228.74226.14226.62
2013-02-07229.46230.67228.05228.95
2013-02-06226.70229.91226.62228.89
2013-02-05223.66225.64223.30223.36
2013-02-04224.91226.81224.72226.35
2013-02-01225.27226.01223.00223.41
2013-01-31222.63224.67222.30224.36
2013-01-30221.43223.01220.70222.62
2013-01-29219.29221.71218.74220.32
2013-01-28223.02223.03219.68219.68
2013-01-25218.58220.97218.53220.80
2013-01-24212.50215.53212.17215.39
2013-01-23213.65215.27213.10213.50
2013-01-22216.29217.71214.25215.68
2013-01-21217.50217.52215.46215.81
2013-01-18215.13216.09214.85215.94
2013-01-17212.15213.13208.48211.65
2013-01-16214.37214.37210.84211.34
2013-01-15215.79216.23214.28214.74
2013-01-11214.54215.77213.17213.43
2013-01-10210.84212.51210.56212.33
2013-01-09206.57211.18206.46210.06
2013-01-08208.25209.34207.22207.94
2013-01-07211.06211.08207.79208.28
2013-01-04205.97209.55205.97209.16

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