日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

上場インデックスファンドTOPIX(1308)の株価時系列情報

上場インデックスファンドTOPIX(1308)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 848 848 844 845 517,000
2002/12/27 847 853 846 852 1,288,000
2002/12/26 838 848 837 845 827,000
2002/12/25 835 835 828 832 843,000
2002/12/24 830 839 826 835 1,050,000
2002/12/20 826 831 821 827 1,191,000
2002/12/19 818 829 810 829 989,000
2002/12/18 833 836 818 818 913,000
2002/12/17 843 843 833 833 959,000
2002/12/16 839 843 827 831 831,000
2002/12/13 853 859 837 838 2,282,000
2002/12/12 853 860 853 856 925,000
2002/12/11 861 866 853 853 705,000
2002/12/10 850 863 850 859 864,000
2002/12/09 861 868 858 860 540,000
2002/12/06 869 869 860 867 847,000
2002/12/05 874 878 870 871 614,000
2002/12/04 885 887 876 878 1,796,000
2002/12/03 893 903 893 895 1,304,000
2002/12/02 894 899 888 891 1,211,000
2002/11/29 888 907 888 896 2,630,000
2002/11/28 887 897 884 893 2,858,000
2002/11/27 861 878 861 874 1,433,000
2002/11/26 881 886 864 867 1,790,000
2002/11/25 862 880 862 880 1,981,000
2002/11/22 869 869 855 864 2,823,000
2002/11/21 849 853 844 850 1,765,000
2002/11/20 823 843 820 834 838,000
2002/11/19 821 828 811 821 1,202,000
2002/11/18 838 842 823 826 1,089,000
2002/11/15 843 846 836 845 1,425,000
2002/11/14 841 846 826 827 1,622,000
2002/11/13 846 849 840 840 2,065,000
2002/11/12 837 847 830 843 2,115,000
2002/11/11 863 863 840 842 2,837,000
2002/11/08 877 878 865 865 1,646,000
2002/11/07 880 887 880 884 1,307,000
2002/11/06 890 899 885 887 2,065,000
2002/11/05 881 896 880 895 3,264,000
2002/11/01 864 871 862 871 1,864,000
2002/10/31 882 885 861 866 2,249,000
2002/10/30 868 881 859 872 2,049,000
2002/10/29 863 874 863 868 1,649,000
2002/10/28 877 877 861 870 3,935,000
2002/10/25 856 877 856 875 1,565,000
2002/10/24 869 874 856 862 2,908,000
2002/10/23 854 871 849 868 5,768,000
2002/10/22 890 891 867 868 5,848,000
2002/10/21 899 903 890 890 2,824,000
2002/10/18 903 903 895 896 3,064,000
2002/10/17 883 899 883 887 2,677,000
2002/10/16 880 898 880 887 4,555,000
2002/10/15 863 882 863 882 2,026,000
2002/10/11 854 858 846 853 2,027,000
2002/10/10 832 842 818 841 5,554,000
2002/10/09 863 863 842 842 4,107,000
2002/10/08 859 870 859 863 1,978,000
2002/10/07 886 886 863 863 4,016,000
2002/10/04 887 894 880 894 2,912,000
2002/10/03 895 903 887 889 3,060,000
2002/10/02 920 920 895 895 1,761,000
2002/10/01 911 913 904 906 3,232,000
2002/09/30 930 935 918 931 2,897,000
2002/09/27 935 944 934 938 4,430,000
2002/09/26 923 926 917 920 2,642,000
2002/09/25 910 920 900 903 2,806,000
2002/09/24 915 918 903 917 3,028,000
2002/09/20 934 949 926 933 4,327,000
2002/09/19 963 975 947 947 8,468,000
2002/09/18 918 935 910 935 4,102,000
2002/09/17 920 936 920 934 4,959,000
2002/09/13 911 912 900 910 4,695,000
2002/09/12 918 924 912 921 3,340,000
2002/09/11 921 924 915 919 1,898,000
2002/09/10 910 925 910 914 1,911,000
2002/09/09 910 915 906 908 2,716,000
2002/09/06 888 898 884 897 2,561,000
2002/09/05 895 911 891 906 2,880,000
2002/09/04 890 895 880 887 4,934,000
2002/09/03 928 928 904 907 5,985,000
2002/09/02 940 940 931 931 1,835,000
2002/08/30 944 945 932 945 3,701,000
2002/08/29 949 949 936 938 7,968,000
2002/08/28 968 969 952 952 7,309,000
2002/08/27 981 981 964 964 11,525,000
2002/08/26 960 987 959 984 15,144,000
2002/08/23 967 975 965 966 11,244,000
2002/08/22 952 965 940 959 8,957,000
2002/08/21 944 952 939 948 8,227,000
2002/08/20 955 955 942 944 5,565,000
2002/08/19 965 965 940 945 5,657,000
2002/08/16 967 971 956 961 3,434,000
2002/08/15 962 967 959 963 2,949,000
2002/08/14 953 955 949 952 4,128,000
2002/08/13 957 962 950 955 5,254,000
2002/08/12 975 975 960 960 5,832,000
2002/08/09 975 983 968 981 5,418,000
2002/08/08 968 971 957 961 5,548,000
2002/08/07 958 967 955 965 6,296,000
2002/08/06 950 950 936 938 5,306,000
2002/08/05 959 962 947 951 3,752,000
2002/08/02 950 963 947 961 7,209,000
2002/08/01 970 970 956 960 10,657,000
2002/07/31 970 970 962 962 267,000
2002/07/30 967 978 967 973 77,000
2002/07/29 949 958 941 947 264,000
2002/07/26 964 964 939 939 175,000
2002/07/25 992 992 968 968 181,000
2002/07/24 981 987 972 972 122,000
2002/07/23 983 995 983 995 5,000
2002/07/22 974 992 974 986 55,000
2002/07/19 994 995 986 989 115,000
2002/07/18 1,001 1,008 999 1,008 38,000
2002/07/17 991 991 974 991 43,000
2002/07/16 1,000 1,002 989 989 291,000
2002/07/15 1,019 1,019 1,002 1,002 41,000
2002/07/12 1,015 1,027 1,015 1,024 212,000
2002/07/11 1,033 1,033 1,014 1,014 70,000
2002/07/10 1,039 1,043 1,039 1,041 21,000
2002/07/09 1,035 1,046 1,031 1,045 252,000
2002/07/08 1,050 1,066 1,036 1,036 156,000
2002/07/05 1,046 1,047 1,042 1,042 10,000
2002/07/04 1,050 1,050 1,037 1,037 7,000
2002/07/03 1,032 1,045 1,028 1,045 69,000
2002/07/02 1,029 1,034 1,018 1,034 92,000
2002/07/01 1,026 1,045 1,026 1,030 243,000
2002/06/28 1,019 1,029 1,018 1,026 21,000
2002/06/27 999 1,004 996 1,000 572,000
2002/06/26 1,014 1,014 988 989 183,000
2002/06/25 1,023 1,029 1,022 1,029 4,000
2002/06/24 1,003 1,017 993 1,017 20,000
2002/06/21 1,014 1,016 1,009 1,010 14,000
2002/06/20 1,015 1,029 1,010 1,029 102,000
2002/06/19 1,036 1,041 1,015 1,018 152,000
2002/06/18 1,047 1,051 1,047 1,051 11,000
2002/06/17 1,047 1,047 1,031 1,032 11,000
2002/06/14 1,080 1,080 1,069 1,069 29,000
2002/06/13 1,111 1,111 1,080 1,094 16,000
2002/06/12 1,094 1,099 1,094 1,099 12,000
2002/06/11 1,101 1,110 1,101 1,108 67,000
2002/06/10 1,110 1,110 1,100 1,100 57,000
2002/06/07 1,108 1,108 1,100 1,105 293,000
2002/06/06 1,127 1,127 1,110 1,113 103,000
2002/06/05 1,122 1,130 1,121 1,121 49,000
2002/06/04 1,120 1,137 1,120 1,124 71,000
2002/06/03 1,130 1,139 1,119 1,139 72,000
2002/05/31 1,125 1,134 1,125 1,128 85,000
2002/05/30 1,129 1,129 1,118 1,128 144,000
2002/05/29 1,130 1,148 1,130 1,131 122,000
2002/05/28 1,139 1,139 1,132 1,134 135,000
2002/05/27 1,142 1,150 1,142 1,142 233,000
2002/05/24 1,145 1,146 1,140 1,140 134,000
2002/05/23 1,147 1,147 1,140 1,145 161,000
2002/05/22 1,120 1,140 1,120 1,128 353,000
2002/05/21 1,118 1,121 1,118 1,121 11,000
2002/05/20 1,118 1,126 1,118 1,126 261,000
2002/05/17 1,114 1,121 1,114 1,120 300,000
2002/05/16 1,109 1,111 1,097 1,111 34,000
2002/05/15 1,094 1,096 1,092 1,093 163,000
2002/05/14 1,093 1,093 1,075 1,075 134,000
2002/05/13 1,081 1,081 1,079 1,079 64,000
2002/05/10 1,089 1,094 1,086 1,094 116,000
2002/05/09 1,102 1,107 1,100 1,100 167,000
2002/05/08 1,075 1,086 1,075 1,082 53,000
2002/05/07 1,085 1,085 1,076 1,076 12,000
2002/05/02 1,097 1,097 1,090 1,094 48,000
2002/05/01 1,090 1,093 1,089 1,092 176,000
2002/04/30 1,097 1,097 1,087 1,090 210,000
2002/04/26 1,093 1,093 1,090 1,093 62,000
2002/04/25 1,102 1,103 1,100 1,100 57,000
2002/04/24 1,104 1,107 1,103 1,104 110,000
2002/04/23 1,101 1,108 1,100 1,108 53,000
2002/04/22 1,100 1,110 1,100 1,110 268,000
2002/04/19 1,094 1,096 1,088 1,096 125,000
2002/04/18 1,098 1,102 1,095 1,101 363,000
2002/04/17 1,095 1,095 1,090 1,092 130,000
2002/04/16 1,067 1,084 1,067 1,084 95,000
2002/04/15 1,059 1,074 1,056 1,074 18,000
2002/04/12 1,073 1,073 1,055 1,062 205,000
2002/04/11 1,095 1,095 1,075 1,078 7,000
2002/04/10 1,069 1,083 1,069 1,078 16,000
2002/04/09 1,090 1,090 1,078 1,080 72,000
2002/04/08 1,088 1,100 1,088 1,099 3,000
2002/04/05 1,100 1,100 1,089 1,089 28,000
2002/04/04 1,095 1,107 1,092 1,100 132,000
2002/04/03 1,064 1,094 1,064 1,091 151,000
2002/04/02 1,061 1,076 1,061 1,076 15,000
2002/04/01 1,060 1,064 1,055 1,063 83,000
2002/03/29 1,092 1,092 1,060 1,066 361,000
2002/03/28 1,082 1,085 1,082 1,085 147,000
2002/03/27 1,069 1,084 1,069 1,080 62,000
2002/03/26 1,067 1,074 1,067 1,074 150,000
2002/03/25 1,083 1,083 1,069 1,069 26,000
2002/03/22 1,087 1,087 1,080 1,080 53,000
2002/03/20 1,120 1,120 1,100 1,100 44,000
2002/03/19 1,101 1,110 1,101 1,110 177,000
2002/03/18 1,110 1,110 1,089 1,095 569,000
2002/03/15 1,085 1,098 1,075 1,090 309,000
2002/03/14 1,068 1,079 1,068 1,079 706,000
2002/03/13 1,110 1,110 1,078 1,078 318,000
2002/03/12 1,128 1,128 1,103 1,104 107,000
2002/03/11 1,125 1,130 1,112 1,128 115,000
2002/03/08 1,090 1,109 1,090 1,109 79,000
2002/03/07 1,078 1,097 1,078 1,093 69,000
2002/03/06 1,077 1,084 1,073 1,073 93,000
2002/03/05 1,095 1,095 1,076 1,086 116,000
2002/03/04 1,041 1,077 1,041 1,077 77,000
2002/03/01 1,018 1,030 1,011 1,030 130,000
2002/02/28 1,000 1,027 1,000 1,018 177,000
2002/02/27 985 1,005 985 1,000 105,000
2002/02/26 993 997 985 985 8,000
2002/02/25 995 995 993 993 5,000
2002/02/22 980 992 980 992 39,000
2002/02/21 961 986 961 986 302,000
2002/02/20 955 958 950 956 31,000
2002/02/19 989 989 955 955 50,000
2002/02/18 985 985 981 981 17,000
2002/02/15 990 990 977 979 31,000
2002/02/14 990 1,003 990 990 35,000
2002/02/13 981 987 978 983 157,000
2002/02/12 974 978 974 978 41,000
2002/02/08 945 953 945 950 104,000
2002/02/07 925 938 925 938 90,000
2002/02/06 929 932 922 922 41,000
2002/02/05 940 940 924 925 117,000
2002/02/04 952 952 942 942 20,000
2002/02/01 978 978 949 955 89,000
2002/01/31 965 973 965 970 77,000
2002/01/30 973 973 957 960 170,000
2002/01/29 993 993 981 981 64,000
2002/01/28 985 999 985 994 200,000
2002/01/25 982 985 977 983 105,000
2002/01/24 980 984 972 975 108,000
2002/01/23 986 986 976 978 165,000
2002/01/22 1,004 1,004 985 985 117,000
2002/01/21 999 1,011 994 1,005 334,000
2002/01/18 986 1,000 986 1,000 369,000
2002/01/17 990 990 979 986 148,000
2002/01/16 982 993 979 993 167,000
2002/01/15 999 999 981 981 155,000
2002/01/11 1,010 1,010 1,001 1,001 82,000
2002/01/10 1,023 1,024 1,006 1,006 182,000
2002/01/09 1,033 1,033 1,021 1,023 262,000

このページの先頭へ