東証2部株価指数 日足 時系列データ (2009年)

東証2部株価指数
 
 
始値 
高値 
安値 
終値 
2009-12-302064.762068.362059.962066.36
2009-12-292063.672067.622061.532067.62
2009-12-282058.032063.252057.742063.02
2009-12-252058.312060.422053.442056.20
2009-12-242045.842054.902045.412054.90
2009-12-222035.322044.112034.902044.11
2009-12-212028.452031.102025.532029.49
2009-12-182018.572027.452015.682027.13
2009-12-172023.622026.112019.422019.42
2009-12-162020.722024.662018.412021.27
2009-12-152015.312021.232013.552021.23
2009-12-142022.012024.292011.942017.31
2009-12-112016.992020.222011.452017.56
2009-12-102021.562023.722012.402013.10
2009-12-092031.172031.562023.102024.08
2009-12-082040.582041.222034.952038.49
2009-12-072040.952050.802040.322043.55
2009-12-042032.562033.642026.102031.39
2009-12-032011.842029.782011.642029.78
2009-12-022009.152012.592005.702008.40
2009-12-011988.952000.791986.302000.74
2009-11-301963.181987.641963.181987.04
2009-11-271980.981981.281961.111962.19
2009-11-261985.591988.281982.131986.49
2009-11-251981.411986.621978.811986.62
2009-11-241989.021993.211976.261978.36
2009-11-201969.261984.121966.351984.12
2009-11-191991.811991.811969.851979.58
2009-11-182019.892020.231992.531994.87
2009-11-172044.842045.362019.202021.42
2009-11-162068.352069.112045.372047.08
2009-11-132077.482077.712069.652073.01
2009-11-122095.562095.802081.282085.29
2009-11-112104.732106.502095.152097.51
2009-11-102117.572119.112108.412108.54
2009-11-092129.032129.032110.812114.06
2009-11-062142.642143.622129.872131.94
2009-11-052156.142156.662138.592139.13
2009-11-042163.912163.912156.572157.04
2009-11-022162.662162.662152.992160.46
2009-10-302168.452172.282165.552171.75
2009-10-292159.752161.552154.032161.44
2009-10-282178.602179.072167.952168.71
2009-10-272192.472192.572177.002177.60
2009-10-262194.642196.602192.662195.75
2009-10-232198.072200.202192.672192.67
2009-10-222193.642193.992185.592192.34
2009-10-212190.092192.672184.852192.47
2009-10-202195.052196.572190.242192.35
2009-10-192181.912189.602179.902189.60
2009-10-162195.092195.802181.802183.15
2009-10-152201.742204.442194.902195.07
2009-10-142203.572204.452195.212195.35
2009-10-132203.242206.102201.922203.56
2009-10-092181.032195.562180.412195.44
2009-10-082178.352185.522176.102178.14
2009-10-072160.552179.322160.022179.32
2009-10-062157.582158.642152.532156.86
2009-10-052165.972166.552155.112156.47
2009-10-022193.762193.762170.082172.01
2009-10-012224.032224.352205.482206.85
2009-09-302222.472226.832218.392226.83
2009-09-292227.222229.702224.712225.34
2009-09-282250.812250.932220.912220.91
2009-09-252267.132267.352254.842259.02
2009-09-242273.392277.712270.982274.07
2009-09-182272.212272.212255.672270.28
2009-09-172287.432289.872273.792275.11
2009-09-162294.192295.232284.702285.43
2009-09-152300.492300.622290.352294.04
2009-09-142310.262310.402298.512298.84
2009-09-112309.662312.752306.582311.75
2009-09-102293.632306.152293.442306.15
2009-09-092294.982295.212288.622293.35
2009-09-082292.822295.032288.992295.03
2009-09-072297.092298.802290.142294.14
2009-09-042309.192309.562293.742295.56
2009-09-032310.032310.992304.592308.88
2009-09-022322.292322.292312.372314.74
2009-09-012326.082334.212325.702334.21
2009-08-312339.102344.042323.372325.53
2009-08-282327.752336.592327.412336.02
2009-08-272328.112328.922317.032325.94
2009-08-262329.632331.932325.062330.51
2009-08-252325.972326.762319.512326.76
2009-08-242309.262325.272308.452325.27
2009-08-212302.762308.902292.632300.21
2009-08-202288.752300.112284.982300.11
2009-08-192285.392290.302283.402286.17
2009-08-182273.802282.602271.602282.28
2009-08-172289.282292.962282.332282.77
2009-08-142285.372290.172284.732290.05
2009-08-132274.862283.082274.042283.08
2009-08-122268.862270.932263.452269.28
2009-08-112267.162274.022266.332274.02
2009-08-102255.152268.932255.002268.93
2009-08-072254.572255.672240.382247.10
2009-08-062250.542256.492250.522255.56
2009-08-052262.602264.632253.492254.04
2009-08-042263.572272.682257.392258.58
2009-08-032250.682255.042249.292255.04
2009-07-312236.462244.852236.292244.85
2009-07-302226.892229.452222.962225.98
2009-07-292223.452227.042220.002227.04
2009-07-282230.592231.862222.532226.83
2009-07-272219.282230.752219.122227.32
2009-07-242208.242215.622207.512213.13
2009-07-232188.152197.792186.092197.53
2009-07-222176.242187.342176.072187.34
2009-07-212154.572172.142154.322172.14
2009-07-172143.022147.112140.532145.77
2009-07-162137.072145.162134.092136.44
2009-07-152122.922126.942119.392121.55
2009-07-142105.562119.322105.472118.45
2009-07-132154.382154.732092.632094.13
2009-07-102172.162174.592157.692161.64
2009-07-092170.062175.392164.182170.29
2009-07-082200.242200.242176.842181.27
2009-07-072219.852221.172210.702211.48
2009-07-062220.902223.642215.022217.06
2009-07-032211.702220.162206.122219.43
2009-07-022222.812228.782219.232223.39
2009-07-012207.652220.002204.672216.79
2009-06-302199.962210.392199.492210.39
2009-06-292197.132201.272191.452194.00
2009-06-262191.592193.972187.062190.92
2009-06-252164.472180.052164.192180.05
2009-06-242152.592159.832148.742158.90
2009-06-232159.942160.032149.092152.11
2009-06-222155.482169.492154.592169.49
2009-06-192161.862167.772147.182151.30
2009-06-182168.312170.382154.732158.32
2009-06-172149.392163.272147.172163.27
2009-06-162179.722179.722154.562156.24
2009-06-152178.432191.422177.352188.00
2009-06-122157.002170.392157.002167.49
2009-06-112141.962152.192141.822150.47
2009-06-102117.342137.332117.342137.24
2009-06-092116.692121.322111.082113.26
2009-06-082089.302113.032088.772113.03
2009-06-052069.202080.082069.202080.08
2009-06-042051.572061.222050.862061.22
2009-06-032046.092052.502043.192052.12
2009-06-022053.202058.022044.292045.57
2009-06-012025.722042.392025.622041.44
2009-05-292013.402018.822009.362017.34
2009-05-281996.692009.851993.902009.15
2009-05-272001.552004.771997.351998.51
2009-05-261989.121993.171984.981993.17
2009-05-251975.771985.771975.741985.73
2009-05-221964.281972.081960.941972.08
2009-05-211960.551965.241957.361965.24
2009-05-201955.591959.601953.141959.45
2009-05-191953.211956.751949.851954.53
2009-05-181945.041945.641939.981943.77
2009-05-151942.471947.341941.311945.88
2009-05-141942.231942.231936.801940.57
2009-05-131951.161952.081943.441947.92
2009-05-121948.791953.701947.301948.95
2009-05-111944.291951.011944.291950.65
2009-05-081926.101936.331924.941936.33
2009-05-071917.421929.791917.421928.83
2009-05-011895.521900.711891.821899.87
2009-04-301886.831897.271885.951896.86
2009-04-281897.041897.181882.161882.93
2009-04-271891.211900.121891.211898.71
2009-04-241897.621897.871886.231887.62
2009-04-231884.691894.131881.341894.13
2009-04-221889.121890.841882.131884.54
2009-04-211884.311887.221875.671886.24
2009-04-201893.161895.321889.541895.32
2009-04-171889.321891.351883.651887.56
2009-04-161891.981897.011884.251884.58
2009-04-151887.161889.271883.591887.06
2009-04-141894.081897.481884.051892.44
2009-04-131871.001888.411870.461888.41
2009-04-101872.801875.521864.861867.64
2009-04-091854.801865.761854.361865.76
2009-04-081859.051859.051849.271850.74
2009-04-071855.241864.811854.191864.81
2009-04-061849.731858.741849.401852.67
2009-04-031853.671856.131844.371844.76
2009-04-021837.691847.411837.251847.01
2009-04-011828.041828.931823.161827.55
2009-03-311826.241827.961822.791822.87
2009-03-301847.831847.851831.161831.39
2009-03-271842.661849.561842.661845.76
2009-03-261837.171838.571829.131837.99
2009-03-251845.671853.171842.921852.18
2009-03-241835.411845.371835.411843.80
2009-03-231799.891820.731799.301820.67
2009-03-191798.101799.511791.711795.84
2009-03-181799.091804.611793.351795.77
2009-03-171782.801792.661782.241790.62
2009-03-161765.911781.211765.911780.06
2009-03-131757.491763.591757.081763.58
2009-03-121763.781763.881753.591754.00
2009-03-111763.741768.091760.811762.75
2009-03-101762.401762.401754.771757.76
2009-03-091772.871773.161761.621765.75
2009-03-061774.901775.261771.851772.69
2009-03-051780.311783.741779.351782.86
2009-03-041773.091778.451766.801778.45
2009-03-031776.901777.091767.531771.50
2009-03-021792.461793.431779.261781.23
2009-02-271790.811792.331788.601791.21
2009-02-261797.111798.501789.581791.19
2009-02-251793.751802.881790.021794.03
2009-02-241783.171784.011772.671779.72
2009-02-231803.061803.071788.361793.80
2009-02-201823.751824.181808.821810.71
2009-02-191827.421828.901821.581824.89
2009-02-181826.991828.981823.351828.98
2009-02-171845.821846.401832.951833.12
2009-02-161847.831849.931845.421848.54
2009-02-131850.011850.611845.141849.65
2009-02-121858.621858.621849.661851.55
2009-02-101866.461866.631861.351864.68
2009-02-091874.801878.191864.961866.61
2009-02-061876.211879.831868.541872.90
2009-02-051879.271879.501875.081876.52
2009-02-041877.911881.001877.451880.83
2009-02-031881.451883.331879.061879.59
2009-02-021888.931889.921879.931881.39
2009-01-301893.821893.821888.121891.59
2009-01-291901.011902.691895.891897.77
2009-01-281892.401896.611889.401896.15
2009-01-271882.031891.511881.621891.19
2009-01-261895.941897.251880.201880.20
2009-01-231906.891906.891893.201894.47
2009-01-221910.341912.581901.921907.33
2009-01-211913.341913.411901.761906.57
2009-01-201934.951935.021919.411925.30
2009-01-191933.581935.651932.191934.74
2009-01-161926.361933.961926.231933.42
2009-01-151935.591936.121921.831926.89
2009-01-141940.011945.191937.021945.19
2009-01-131952.271952.681936.601940.94
2009-01-091955.131958.011947.331958.01
2009-01-081962.221962.431954.201956.93
2009-01-071968.751974.681967.691970.48
2009-01-061963.831967.381960.801965.92
2009-01-051955.611971.211955.431959.70

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