東証2部株価指数 日足 時系列データ (2008年)

東証2部株価指数
 
 
始値 
高値 
安値 
終値 
2008-12-301928.521939.591928.281939.10
2008-12-291923.381931.511917.011929.99
2008-12-261911.941920.201911.941919.93
2008-12-251905.671911.831902.691906.72
2008-12-241910.321911.351896.581903.22
2008-12-221916.521918.091909.711914.40
2008-12-191917.061917.631912.071917.47
2008-12-181919.621923.651918.151920.16
2008-12-171937.211938.261918.141921.83
2008-12-161936.641936.641929.361932.15
2008-12-151929.951940.561929.621939.65
2008-12-121929.471935.421917.361923.23
2008-12-111920.981931.901920.571930.81
2008-12-101915.291921.011913.011919.86
2008-12-091909.551917.221909.551913.83
2008-12-081901.741906.241896.571906.24
2008-12-051896.171898.641890.431896.52
2008-12-041910.821911.091890.191896.62
2008-12-031915.761917.911909.041912.76
2008-12-021931.311931.311917.241917.37
2008-12-011949.911951.681940.881941.20
2008-11-281941.371947.831940.501946.53
2008-11-271943.211947.501938.481939.46
2008-11-261945.051945.341936.271940.50
2008-11-251936.681955.011936.611943.55
2008-11-211897.791917.081882.991916.91
2008-11-201932.381932.561910.311911.30
2008-11-191964.401966.681944.091944.09
2008-11-181969.711970.471960.951963.47
2008-11-171973.201975.601964.301970.32
2008-11-141976.801986.441973.111975.35
2008-11-131975.761975.931961.821965.89
2008-11-121989.751989.751981.521987.76
2008-11-111994.611999.561988.761997.08
2008-11-101993.182007.541993.181997.67
2008-11-071992.951993.211965.131982.27
2008-11-062033.282033.282009.302009.30
2008-11-052016.132047.882016.022047.31
2008-11-041981.301997.881980.481997.88
2008-10-311967.301974.761965.921968.76
2008-10-301921.651958.861921.141958.49
2008-10-291904.811943.901904.811919.10
2008-10-281886.691887.201847.161882.91
2008-10-271945.891946.671898.011898.01
2008-10-241994.031999.861951.811952.96
2008-10-232004.592004.881966.981986.91
2008-10-222040.352040.462020.482023.26
2008-10-212024.872045.392024.872045.39
2008-10-201984.372009.431983.692009.19
2008-10-171991.352002.691976.481978.42
2008-10-162027.712027.711973.371977.55
2008-10-152049.882052.542036.442051.71
2008-10-141913.302046.781913.302046.46
2008-10-101913.371913.641853.641877.49
2008-10-091908.991943.541903.411935.21
2008-10-082009.772010.451920.491923.20
2008-10-072083.522083.521983.712037.52
2008-10-062227.932227.932116.452121.15
2008-10-032286.072286.072244.872248.66
2008-10-022347.062348.772302.542303.48
2008-10-012354.972360.352341.242343.12
2008-09-302368.102368.102319.232345.91
2008-09-292427.272427.392399.252400.10
2008-09-262448.832450.192428.502429.65
2008-09-252450.292450.982442.612445.01
2008-09-242460.192463.972448.172463.97
2008-09-222461.002476.172460.982464.82
2008-09-192428.822446.892428.822444.42
2008-09-182429.762429.762401.072417.09
2008-09-172427.282449.502426.412448.90
2008-09-162442.142442.142369.082415.77
2008-09-122472.582479.982468.412479.98
2008-09-112489.162490.002466.652470.16
2008-09-102478.642489.082468.502489.08
2008-09-092498.572498.582486.372488.44
2008-09-082463.952500.402463.472498.83
2008-09-052468.672468.672442.612455.73
2008-09-042508.522508.832488.262490.91
2008-09-032531.482532.792513.932515.54
2008-09-022555.992556.722533.992535.78
2008-09-012561.242561.242552.842555.02
2008-08-292555.532564.062554.702564.06
2008-08-282561.642566.902546.862549.29
2008-08-272562.662563.882554.722559.37
2008-08-262574.902574.902559.972566.96
2008-08-252584.952594.802578.412580.92
2008-08-222576.282577.322566.212573.05
2008-08-212582.052584.162578.042578.31
2008-08-202572.342580.492568.702579.12
2008-08-192586.832586.832574.592578.93
2008-08-182586.782596.872582.782594.90
2008-08-152592.342593.252583.122592.09
2008-08-142606.042606.202589.582593.10
2008-08-132633.702635.032615.282617.55
2008-08-122655.552655.572637.812641.31
2008-08-112660.912665.992652.502654.28
2008-08-082659.412659.782643.002652.76
2008-08-072684.982685.502666.432670.50
2008-08-062676.962687.432676.872687.43
2008-08-052690.762691.132666.642669.66
2008-08-042740.832740.952695.712697.43
2008-08-012762.962762.962741.972745.43
2008-07-312776.562777.132760.092764.00
2008-07-302757.702773.162757.702771.87
2008-07-292764.392764.392747.192750.24
2008-07-282782.322787.002768.592775.23
2008-07-252773.702774.702768.392773.44
2008-07-242767.802778.642766.472778.21
2008-07-232746.752764.212746.752764.21
2008-07-222747.952751.482729.762740.53
2008-07-182761.312767.262746.452748.43
2008-07-172744.862754.072744.752749.70
2008-07-162749.302750.412733.012735.95
2008-07-152784.692785.212756.172759.40
2008-07-142793.672798.502788.582790.76
2008-07-112790.452796.812786.092795.85
2008-07-102778.732790.112774.892790.11
2008-07-092793.062798.342782.922787.59
2008-07-082816.632818.342782.922785.41
2008-07-072804.562816.792800.482816.79
2008-07-042817.602818.942800.992806.28
2008-07-032824.222824.302802.152814.28
2008-07-022871.932872.012841.262841.35
2008-07-012870.242875.992865.322867.65
2008-06-302871.512873.332865.642870.25
2008-06-272891.872891.872870.462873.68
2008-06-262920.682923.652912.912917.34
2008-06-252937.452937.652909.432918.96
2008-06-242945.212945.482934.902941.61
2008-06-232941.572945.592926.842944.88
2008-06-202967.842971.462949.042960.64
2008-06-192976.512977.542956.552961.50
2008-06-182978.332983.242974.452982.66
2008-06-172960.182975.722956.612975.72
2008-06-162952.652962.602952.652962.13
2008-06-132952.312956.632939.552946.85
2008-06-122964.502964.502946.532949.86
2008-06-112980.732983.482965.592976.82
2008-06-103012.053015.652978.442979.55
2008-06-093008.463008.532989.013004.85
2008-06-063037.663045.093030.203032.67
2008-06-053021.893028.933015.573026.41
2008-06-043004.643017.763002.803016.81
2008-06-033007.533007.912998.113002.16
2008-06-023008.223015.132999.433014.78
2008-05-302990.693005.622988.293005.45
2008-05-292977.172987.762977.172986.73
2008-05-282991.942994.322971.182974.04
2008-05-272998.773000.352983.242987.86
2008-05-263013.753014.772996.592997.90
2008-05-233012.343020.333012.343014.59
2008-05-222983.883005.332971.903005.03
2008-05-212996.862998.882986.512995.54
2008-05-203004.733011.773003.643011.36
2008-05-192984.362997.852982.672994.71
2008-05-162978.422985.072972.152976.11
2008-05-152949.802977.462949.012970.23
2008-05-142922.002944.332921.952944.33
2008-05-132921.322922.982915.962921.61
2008-05-122911.162916.182900.772913.92
2008-05-092942.852944.722916.222920.23
2008-05-082928.402940.122924.522940.12
2008-05-072917.682939.482917.592938.82
2008-05-022887.752903.362887.042903.36
2008-05-012891.252896.242871.672873.65
2008-04-302855.462890.852854.512886.27
2008-04-282834.632853.142834.332853.14
2008-04-252805.842824.532805.782824.53
2008-04-242800.432803.802796.702800.19
2008-04-232786.482800.072786.392797.16
2008-04-222785.232792.982784.022789.15
2008-04-212789.642796.832787.112788.55
2008-04-182769.892776.772764.752775.32
2008-04-172762.142771.032762.142768.40
2008-04-162736.532753.252736.152752.13
2008-04-152723.062730.362721.932729.50
2008-04-142723.382723.832714.482721.96
2008-04-112718.102735.662717.672734.82
2008-04-102724.882725.542710.142714.51
2008-04-092741.782744.992721.232731.49
2008-04-082753.962754.502739.692744.29
2008-04-072743.872755.872741.792755.87
2008-04-042754.802755.472743.142745.31
2008-04-032751.542756.162749.862756.04
2008-04-022746.512758.252745.842750.23
2008-04-012744.572744.902727.532729.84
2008-03-312751.482751.922736.472741.84
2008-03-282742.522753.742736.642753.74
2008-03-272747.652748.462738.742742.40
2008-03-262759.722760.422749.032751.51
2008-03-252780.562794.732779.252788.03
2008-03-242743.842762.712743.842760.88
2008-03-212713.522738.702713.522737.97
2008-03-192696.082713.742696.082704.48
2008-03-182677.852681.512666.102676.15
2008-03-172726.572726.762671.642681.34
2008-03-142773.142773.142741.462744.79
2008-03-132804.602804.972768.052777.18
2008-03-122807.062835.972807.062811.68
2008-03-112769.772784.322752.582784.32
2008-03-102839.102839.642786.012788.29
2008-03-072880.852880.852854.472855.97
2008-03-062895.652900.452888.872898.68
2008-03-052910.272911.892894.482895.72
2008-03-042944.192945.532910.022915.17
2008-03-032967.912968.362936.202940.02
2008-02-292999.963000.892987.112992.78
2008-02-283001.183011.342997.693010.99
2008-02-272995.583002.622995.163000.81
2008-02-263005.523008.662984.852984.85
2008-02-252986.512996.212985.962994.95
2008-02-222964.482976.482960.902976.48
2008-02-212948.482968.172948.482968.17
2008-02-202962.552963.502936.412938.86
2008-02-192936.222956.632936.222955.99
2008-02-182894.392924.692893.782923.70
2008-02-152862.652887.402853.142887.40
2008-02-142851.632875.002850.302873.41
2008-02-132848.462855.902840.312840.81
2008-02-122868.762868.762837.212838.69
2008-02-082896.952899.882874.732876.78
2008-02-072908.232908.402881.972897.70
2008-02-062940.252940.252900.872910.65
2008-02-052981.392981.392964.102969.60
2008-02-042973.162986.532973.122983.67
2008-02-012967.222973.802952.482958.81
2008-01-312933.732963.032921.022960.83
2008-01-302948.532956.852935.462940.95
2008-01-292906.952936.852906.952935.93
2008-01-282908.302912.962884.282890.84
2008-01-252838.202912.512837.142910.88
2008-01-242780.682812.122780.682812.12
2008-01-232765.912795.962759.872764.93
2008-01-222838.162838.312747.812752.81
2008-01-212900.632901.952867.312869.17
2008-01-182849.942916.372826.262916.37
2008-01-172862.512876.042841.902875.64
2008-01-162962.842962.842862.782864.75
2008-01-153101.543102.062997.412999.53
2008-01-113156.433161.073108.153110.67
2008-01-103170.113177.643158.903160.14
2008-01-093153.353163.893135.223163.22
2008-01-083182.983184.513169.773176.18
2008-01-073210.903211.373183.183187.71
2008-01-043258.763258.763218.323221.26

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