東証2部株価指数 日足 時系列データ (2007年)

東証2部株価指数
 
 
始値 
高値 
安値 
終値 
2007-12-283269.873277.453266.403276.82
2007-12-273268.073277.693267.363276.88
2007-12-263232.343263.653232.343263.59
2007-12-253237.073252.013216.213224.80
2007-12-213226.593227.903204.403220.17
2007-12-203273.043274.883225.173230.70
2007-12-193293.923299.483274.953275.22
2007-12-183290.913294.823272.183292.32
2007-12-173359.473359.793304.143306.52
2007-12-143386.313395.613361.123366.10
2007-12-133399.253400.843377.353379.59
2007-12-123376.953397.403369.503397.40
2007-12-113394.323396.413386.933393.75
2007-12-103384.053391.763380.163387.37
2007-12-073373.603383.193372.073373.51
2007-12-063365.393371.483353.803359.39
2007-12-053360.233361.743330.583352.48
2007-12-043390.373396.313363.073366.88
2007-12-033393.373400.103376.003383.22
2007-11-303356.173381.903354.393378.90
2007-11-293342.473359.393342.473349.40
2007-11-283314.133326.093310.173322.71
2007-11-273285.073303.813272.413303.81
2007-11-263287.153308.393287.153304.28
2007-11-223280.373281.623251.973279.49
2007-11-213323.413324.663291.833299.34
2007-11-203321.703325.073260.183323.57
2007-11-193403.083403.753347.833352.11
2007-11-163419.723419.793392.573403.07
2007-11-153439.413446.723433.043437.35
2007-11-143409.453441.093408.683437.74
2007-11-133374.303387.963369.393384.43
2007-11-123440.113440.113372.773390.37
2007-11-093486.113494.873472.113474.56
2007-11-083524.143524.423469.923491.51
2007-11-073595.433600.903555.643557.35
2007-11-063601.713607.453588.483590.11
2007-11-053638.603641.383604.473609.41
2007-11-023628.303635.093611.463634.36
2007-11-013659.893666.323646.403655.08
2007-10-313618.243651.153615.863651.15
2007-10-303612.453616.513600.933615.71
2007-10-293611.113619.973607.623607.62
2007-10-263595.313598.283583.873595.63
2007-10-253626.983629.713598.143599.47
2007-10-243624.033639.753618.543623.10
2007-10-233606.413617.523604.413613.27
2007-10-223602.893602.893548.843593.96
2007-10-193648.903650.023633.323642.80
2007-10-183622.973651.533622.863651.03
2007-10-173639.783641.973605.953620.37
2007-10-163682.233682.893652.923659.07
2007-10-153714.583719.923694.433700.33
2007-10-123698.423706.003698.273703.89
2007-10-113690.333705.583677.493705.58
2007-10-103701.713711.523680.913690.40
2007-10-093669.763694.313669.183685.92
2007-10-053648.053655.733640.763654.09
2007-10-043640.503648.313635.873644.88
2007-10-033617.293646.963615.193646.45
2007-10-023626.183635.973616.073621.15
2007-10-013634.723634.913597.993609.84
2007-09-283638.303645.673624.923636.72
2007-09-273566.343624.503565.343624.29
2007-09-263503.983543.823503.983543.82
2007-09-253491.333499.513485.533495.14
2007-09-213500.683500.833482.873490.73
2007-09-203536.663536.793505.583509.00
2007-09-193521.963542.153521.963536.77
2007-09-183533.563535.323495.403500.63
2007-09-143522.453541.733522.453541.64
2007-09-133556.273560.773522.773526.34
2007-09-123607.823609.823566.443570.65
2007-09-113631.743633.563587.163605.70
2007-09-103664.333664.333633.913637.84
2007-09-073704.843706.673693.843701.37
2007-09-063705.003705.303673.513704.31
2007-09-053766.413775.513723.833724.91
2007-09-043767.463767.783756.893761.12
2007-09-033755.523769.823755.523762.60
2007-08-313705.943749.803705.573748.94
2007-08-303708.673720.433698.753703.25
2007-08-293714.593714.593678.613692.64
2007-08-283741.103744.973734.143744.85
2007-08-273755.843773.703745.813747.38
2007-08-243723.963740.553722.053733.00
2007-08-233673.573713.483673.573711.50
2007-08-223662.413664.523652.653655.63
2007-08-213650.353675.363644.173675.36
2007-08-203646.613695.273640.833645.48
2007-08-173752.503752.503608.543616.58
2007-08-163816.343817.533724.623763.65
2007-08-153873.513874.693835.913840.07
2007-08-143874.513891.363874.513890.61
2007-08-133863.793880.663856.243869.08
2007-08-103941.363941.363868.893872.84
2007-08-093999.224002.703967.183972.23
2007-08-084039.714046.313995.523995.62
2007-08-074078.324085.814043.914044.10
2007-08-064069.634069.634043.114062.79
2007-08-034101.764104.164089.924098.82
2007-08-024120.394127.974067.674093.20
2007-08-014153.954157.234099.554103.22
2007-07-314154.374162.904150.094161.38
2007-07-304085.044135.534071.944135.53
2007-07-274122.034124.984091.004110.76
2007-07-264189.344189.344162.124162.74
2007-07-254177.094193.844162.014193.84
2007-07-244202.394206.454189.114196.23
2007-07-234199.234203.704188.034203.30
2007-07-204223.444227.534212.354217.94
2007-07-194222.204226.094211.684215.21
2007-07-184231.484231.584212.674226.59
2007-07-174248.684250.514229.054233.78
2007-07-134248.514257.064236.244243.31
2007-07-124273.844278.794234.104239.07
2007-07-114256.554268.374251.284267.69
2007-07-104279.124281.544266.624274.05
2007-07-094274.344278.844268.984275.68
2007-07-064276.224277.234253.304269.59
2007-07-054228.584280.484227.914279.15
2007-07-044213.674218.764207.134218.76
2007-07-034215.754217.574204.004214.63
2007-07-024193.374207.334190.974207.30
2007-06-294171.484189.054170.684188.45
2007-06-284149.024164.484149.024164.48
2007-06-274152.424154.284133.354136.85
2007-06-264184.554185.304152.704159.07
2007-06-254199.684204.164189.074189.45
2007-06-224196.044208.344188.574206.84
2007-06-214163.654181.464159.154181.39
2007-06-204167.364181.434166.364172.91
2007-06-194146.994159.804143.394157.17
2007-06-184126.614146.214125.104144.49
2007-06-154096.284111.044095.764108.41
2007-06-144073.984088.984071.194088.97
2007-06-134052.084062.954043.494062.50
2007-06-124072.434076.114054.844068.44
2007-06-114097.304104.754069.304070.09
2007-06-084082.234082.234058.934080.09
2007-06-074088.224101.614080.484101.32
2007-06-064076.484103.804074.204103.80
2007-06-054067.364075.764058.064075.39
2007-06-044073.674085.224067.204070.92
2007-06-014044.214060.604044.214057.63
2007-05-314014.384036.824014.084036.52
2007-05-304005.294014.903999.734010.58
2007-05-293996.034004.923995.264002.53
2007-05-283983.753995.693981.993995.14
2007-05-253960.403971.943953.123971.01
2007-05-243968.503968.503953.813966.98
2007-05-233967.023974.063959.163973.52
2007-05-223936.763958.013931.943956.81
2007-05-213932.253942.853925.623942.45
2007-05-183961.983962.813919.423937.39
2007-05-173978.623982.463963.693965.96
2007-05-164002.904004.103973.283978.17
2007-05-154039.534039.674007.304011.90
2007-05-144080.274082.594040.584047.12
2007-05-114081.204081.804065.344073.32
2007-05-104111.734112.624096.644098.37
2007-05-094086.794106.754084.344106.60
2007-05-084098.114101.104088.654089.84
2007-05-074093.814097.584088.134094.66
2007-05-024070.034081.914067.014081.75
2007-05-014065.264067.564054.454065.87
2007-04-274041.004063.294040.754062.20
2007-04-264034.084043.164024.464042.09
2007-04-254032.284035.284020.474027.23
2007-04-244016.484029.924010.374028.29
2007-04-234051.484057.834021.144027.78
2007-04-204066.124067.114041.734051.34
2007-04-194077.054077.154055.684071.43
2007-04-184092.084092.424078.384082.01
2007-04-174112.914119.064089.004095.50
2007-04-164128.124133.184108.104110.70
2007-04-134153.604155.044121.244124.29
2007-04-124144.204151.754134.394147.93
2007-04-114150.254154.874143.994154.29
2007-04-104144.644150.724141.004150.60
2007-04-094152.814154.504144.224154.39
2007-04-064159.894163.914148.164154.37
2007-04-054151.434162.894151.314162.87
2007-04-044153.454157.294147.274156.33
2007-04-034162.684164.084140.414152.25
2007-04-024206.164206.164156.724165.31
2007-03-304190.874205.954190.414205.91
2007-03-294162.414183.454153.354181.64
2007-03-284195.994198.184179.474179.70
2007-03-274217.754218.814200.124202.43
2007-03-264238.454251.794232.244250.08
2007-03-234237.354238.044222.224231.16
2007-03-224223.664236.104223.664230.75
2007-03-204202.874208.874194.584201.83
2007-03-194192.564192.874177.144183.50
2007-03-164239.004240.434200.684202.97
2007-03-154233.774244.744232.564240.87
2007-03-144233.644233.664204.254213.62
2007-03-134288.704290.354273.294274.95
2007-03-124273.244282.954268.374278.56
2007-03-094253.934258.314244.814251.10
2007-03-084205.664238.624205.544237.54
2007-03-074220.434243.954209.414213.00
2007-03-064107.474191.934106.084191.93
2007-03-054228.754228.754125.624127.79
2007-03-024261.544262.854243.124261.33
2007-03-014300.124305.184251.724275.64
2007-02-284315.754315.754139.254288.43
2007-02-274409.204409.204371.144382.81
2007-02-264378.794403.414378.744402.43
2007-02-234344.854359.104337.044358.68
2007-02-224307.414341.504307.064339.52
2007-02-214277.394302.704277.394299.77
2007-02-204270.584275.544264.524275.29
2007-02-194237.834266.754237.834266.24
2007-02-164230.474235.434221.004234.77
2007-02-154249.244252.104232.744235.83
2007-02-144242.724247.294234.474247.29
2007-02-134229.084238.584226.044237.62
2007-02-094211.164230.204202.954229.97
2007-02-084238.644240.084214.354219.08
2007-02-074243.164243.474229.374238.49
2007-02-064227.184243.754226.954242.75
2007-02-054236.024238.204221.314224.75
2007-02-024210.504236.204210.504233.91
2007-02-014187.834201.954182.374201.95
2007-01-314194.004194.664172.584185.18
2007-01-304206.274207.504190.664193.83
2007-01-294204.314206.724195.374204.27
2007-01-264194.064199.754188.524199.75
2007-01-254216.814228.814204.314205.93
2007-01-244213.814225.624193.564193.56
2007-01-234244.874245.084199.664199.66
2007-01-224251.794275.874248.774248.77
2007-01-194218.504232.564211.684232.56
2007-01-184203.254215.414202.504215.27
2007-01-174180.314199.004170.474199.00
2007-01-164180.974183.254171.004179.22
2007-01-154165.434178.024165.224178.02
2007-01-124139.334156.604134.044154.06
2007-01-114146.294150.474125.564134.62
2007-01-104157.934160.224138.934144.06
2007-01-094148.244158.294142.584157.08
2007-01-054184.644186.434148.224151.10
2007-01-044179.414183.334177.254180.41

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