TOPIX-17 商社・卸売 日足 時系列データ (2015年)

TOPIX-17 商社・卸売
 
 
始値 
高値 
安値 
終値 
2015-12-30287.23287.87285.64285.64
2015-12-29283.00286.12281.47285.81
2015-12-28279.71283.90279.35283.05
2015-12-25281.56281.92277.32277.66
2015-12-24284.03286.20281.60281.68
2015-12-22282.17282.36280.21280.21
2015-12-21280.56283.75280.18282.29
2015-12-18287.02292.61283.23283.23
2015-12-17291.13291.77289.09289.45
2015-12-16283.89286.71283.86286.58
2015-12-15285.09285.73280.11280.11
2015-12-14282.04284.21280.51283.86
2015-12-11286.48288.21286.35287.68
2015-12-10285.82289.15285.82286.62
2015-12-09289.08290.26287.96288.43
2015-12-08294.76295.88290.00290.88
2015-12-07295.87297.03295.39295.39
2015-12-04296.43296.46294.78295.48
2015-12-03298.52301.13298.52300.65
2015-12-02300.46302.48300.11300.25
2015-12-01296.91301.85296.91301.11
2015-11-30300.17300.17295.68296.01
2015-11-27301.88303.22300.71301.17
2015-11-26301.78302.17300.68301.47
2015-11-25301.98301.98300.70300.97
2015-11-24301.21303.26300.89302.81
2015-11-20300.31301.27298.72301.27
2015-11-19302.10304.32301.08301.77
2015-11-18301.14301.77298.80299.01
2015-11-17300.03301.72298.95300.19
2015-11-16292.99297.57292.99296.75
2015-11-13298.19298.44295.81298.44
2015-11-12299.64301.63298.40301.23
2015-11-11297.78301.09297.78300.66
2015-11-10296.52298.48296.18298.17
2015-11-09295.51299.01295.24299.01
2015-11-06291.20293.83289.97293.36
2015-11-05293.45297.51290.35291.40
2015-11-04293.62295.96292.89292.93
2015-11-02292.92292.92289.29290.18
2015-10-30296.26299.11293.90297.13
2015-10-29295.35297.03294.40296.37
2015-10-28293.81294.63292.26293.55
2015-10-27296.32296.98292.50292.75
2015-10-26299.19299.53297.53298.07
2015-10-23297.14297.93295.35296.44
2015-10-22289.73293.98289.73291.66
2015-10-21285.94292.30285.94291.87
2015-10-20284.38286.08283.05285.67
2015-10-19287.24287.25283.21284.00
2015-10-16289.61290.63287.57288.35
2015-10-15281.42287.39280.97286.68
2015-10-14283.92285.60280.74281.81
2015-10-13288.01290.85286.30288.00
2015-10-09286.75291.45286.66291.33
2015-10-08282.25286.07281.70282.47
2015-10-07275.55284.52275.46283.43
2015-10-06276.36277.41273.40273.93
2015-10-05267.35272.98267.10271.29
2015-10-02262.35264.40260.91263.57
2015-10-01263.97266.17259.57264.67
2015-09-30259.61261.99259.11260.98
2015-09-29265.92265.92254.63254.97
2015-09-28274.93275.43269.26270.78
2015-09-25276.83279.17274.07279.17
2015-09-24278.64279.06274.94274.94
2015-09-18286.38286.38281.43281.65
2015-09-17287.92289.00286.07288.37
2015-09-16285.49286.70283.59284.81
2015-09-15283.69287.49281.70282.20
2015-09-14286.83287.06282.11282.31
2015-09-11284.79287.65283.89286.26
2015-09-10284.78287.46282.30287.07
2015-09-09281.92290.49281.92290.49
2015-09-08278.30281.46275.56275.75
2015-09-07274.50279.35273.24277.74
2015-09-04283.83283.83274.72277.19
2015-09-03283.15285.36280.84280.91
2015-09-02279.16284.20277.35279.38
2015-09-01292.20293.42284.81284.81
2015-08-31293.55295.35290.19292.98
2015-08-28287.41297.53287.41295.62
2015-08-27283.52286.81281.05281.14
2015-08-26274.19278.96270.52277.90
2015-08-25276.90283.36268.07270.41
2015-08-24291.66292.94283.20283.20
2015-08-21297.02301.41297.02297.37
2015-08-20308.07308.42302.47302.47
2015-08-19312.39313.00309.33309.43
2015-08-18313.14314.17312.58313.35
2015-08-17310.91312.82310.64312.82
2015-08-14310.33311.02309.36310.01
2015-08-13311.63312.09309.37311.66
2015-08-12313.58314.38308.94310.43
2015-08-11316.80317.87314.05315.16
2015-08-10312.09314.62310.49314.52
2015-08-07310.21314.15309.83313.99
2015-08-06311.29314.74311.10312.23
2015-08-05306.77310.63305.16308.32
2015-08-04310.31311.70304.74306.38
2015-08-03313.34313.44310.40312.49
2015-07-31312.52314.54312.14314.54
2015-07-30309.94314.02309.62313.51
2015-07-29306.95309.31306.35307.49
2015-07-28304.99306.78302.50304.67
2015-07-27309.74310.60307.27307.69
2015-07-24313.74313.85310.88311.19
2015-07-23316.35316.35313.96315.82
2015-07-22315.23316.16314.55315.39
2015-07-21317.92317.92315.13316.02
2015-07-17317.38317.43315.73316.64
2015-07-16315.70316.78314.19316.78
2015-07-15316.51316.62313.64314.08
2015-07-14313.31316.66312.93315.35
2015-07-13305.30309.24305.30308.47
2015-07-10304.06307.15302.68303.62
2015-07-09295.87302.02290.93301.93
2015-07-08312.24312.24300.86300.86
2015-07-07318.01318.46314.36314.52
2015-07-06316.75318.44314.95314.95
2015-07-03321.64322.16320.48321.18
2015-07-02321.02322.69320.85321.72
2015-07-01319.10319.51317.61318.84
2015-06-30317.11318.70317.10317.83
2015-06-29317.44319.48315.54316.46
2015-06-26326.04326.04322.45323.98
2015-06-25327.20328.03326.21326.80
2015-06-24328.02331.24327.86329.19
2015-06-23323.99326.93323.29326.41
2015-06-22321.77323.85321.04322.63
2015-06-19321.24323.52320.70323.02
2015-06-18322.50322.76319.54319.54
2015-06-17325.13325.78322.80323.16
2015-06-16324.58326.29324.20324.61
2015-06-15323.19324.94322.52324.68
2015-06-12324.82325.41323.76324.69
2015-06-11321.47324.31321.47324.31
2015-06-10320.19322.42318.56318.93
2015-06-09322.46323.81319.94320.10
2015-06-08324.76325.38323.77324.82
2015-06-05325.07325.14323.11323.88
2015-06-04327.94328.02325.77326.84
2015-06-03324.32327.54324.32327.21
2015-06-02327.15327.19324.83324.87
2015-06-01323.21326.89322.66326.55
2015-05-29325.47327.30325.47326.23
2015-05-28327.53328.19324.65325.60
2015-05-27325.09326.70324.33326.53
2015-05-26325.66327.47325.10326.86
2015-05-25323.61325.21322.80324.99
2015-05-22320.21321.96319.76321.90
2015-05-21317.54320.46317.38319.30
2015-05-20319.03319.15316.95317.62
2015-05-19317.23319.12316.66318.04
2015-05-18312.53317.08312.52317.08
2015-05-15312.33313.34310.51310.99
2015-05-14311.52312.91310.65311.68
2015-05-13310.05312.73308.92312.46
2015-05-12309.74311.22307.95311.22
2015-05-11305.49309.71305.49308.87
2015-05-08303.60306.43302.34303.08
2015-05-07301.80303.42300.91302.47
2015-05-01302.28304.23300.62303.90
2015-04-30304.87305.85302.96304.71
2015-04-28303.79306.22303.79305.45
2015-04-27302.70303.41301.66302.41
2015-04-24303.73303.95300.82301.87
2015-04-23300.70304.03300.54303.08
2015-04-22298.13299.81297.73299.41
2015-04-21296.56298.03296.35297.96
2015-04-20296.48298.11294.75296.44
2015-04-17296.41299.92296.23299.19
2015-04-16293.69296.48293.58296.48
2015-04-15292.70293.78292.30292.90
2015-04-14292.11293.32292.00293.13
2015-04-13292.06292.53290.39292.22
2015-04-10293.12293.83290.33291.24
2015-04-09294.66294.77292.36293.16
2015-04-08293.26294.64292.95293.28
2015-04-07289.22293.13289.22291.76
2015-04-06286.14287.14285.39286.85
2015-04-03288.40288.77286.32288.41
2015-04-02285.72290.25285.72288.60
2015-04-01286.19287.56284.00284.32
2015-03-31292.77294.32288.38288.38
2015-03-30290.20290.34286.44289.93
2015-03-27292.95294.56288.73290.52
2015-03-26299.08299.35297.40298.61
2015-03-25299.08300.85298.03300.26
2015-03-24298.71299.16297.36299.11
2015-03-23295.64298.83295.64298.75
2015-03-20293.82294.37292.58294.37
2015-03-19294.24294.62292.70293.75
2015-03-18294.81294.95293.45294.43
2015-03-17294.86295.46294.34294.95
2015-03-16294.40294.87293.38293.83
2015-03-13294.60295.67293.92294.88
2015-03-12292.86294.48292.49294.29
2015-03-11291.94293.55290.84292.61
2015-03-10294.09294.91291.93292.73
2015-03-09292.84293.40291.71293.04
2015-03-06291.05292.90290.84292.90
2015-03-05290.59292.22290.36290.82
2015-03-04291.34291.34289.47290.86
2015-03-03293.00293.02289.88291.63
2015-03-02292.05293.02291.42292.41
2015-02-27290.49291.53289.49291.04
2015-02-26287.43289.55287.01289.55
2015-02-25287.42287.79286.56287.79
2015-02-24285.21286.71284.30286.71
2015-02-23286.00287.02284.39285.58
2015-02-20284.54285.31283.85284.60
2015-02-19283.22284.58282.78284.47
2015-02-18282.36283.60281.74283.41
2015-02-17281.00281.90279.42281.39
2015-02-16276.24280.43275.36280.03
2015-02-13273.72274.97273.45274.22
2015-02-12276.00276.13273.34273.94
2015-02-10272.63274.79272.63274.09
2015-02-09273.43273.83272.23273.10
2015-02-06272.21272.88269.86271.21
2015-02-05270.05271.70267.58271.51
2015-02-04268.40271.89268.06271.37
2015-02-03263.72265.87263.28263.83
2015-02-02260.26262.60259.50262.20
2015-01-30263.70263.85261.55261.55
2015-01-29263.47263.66261.18261.43
2015-01-28263.23265.24262.94264.78
2015-01-27262.24265.44261.73265.41
2015-01-26263.75266.65263.17263.76
2015-01-23264.17266.70263.65266.38
2015-01-22260.71262.25259.79262.25
2015-01-21262.35262.35260.16260.87
2015-01-20261.87263.30260.16263.30
2015-01-19259.65261.26259.05260.81
2015-01-16254.43256.38252.82256.38
2015-01-15257.29258.89255.76258.02
2015-01-14259.66259.66256.17256.20
2015-01-13260.99261.34257.93261.34
2015-01-09264.52265.04262.57263.43
2015-01-08265.41265.56263.20263.52
2015-01-07261.70264.17261.06262.54
2015-01-06266.70266.82262.82262.82
2015-01-05271.23273.60269.11271.78

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