東証2部株価指数 日足 時系列データ (2010年)

東証2部株価指数
 
 
始値 
高値 
安値 
終値 
2010-12-302198.672209.392192.302207.79
2010-12-292189.262201.412187.512200.25
2010-12-282175.672195.012175.212190.63
2010-12-272176.112181.662170.952177.88
2010-12-242178.242178.242171.262175.20
2010-12-222185.922188.102178.102180.23
2010-12-212179.652186.232177.972185.33
2010-12-202187.382190.642178.542179.11
2010-12-172186.532190.292181.202182.91
2010-12-162177.932185.152177.082184.15
2010-12-152174.162178.122170.842175.81
2010-12-142155.452171.772154.912168.44
2010-12-132140.252154.642138.212152.21
2010-12-102137.222139.272133.722137.04
2010-12-092130.612137.782124.252136.85
2010-12-082114.522129.672114.202128.69
2010-12-072113.912115.182108.232110.66
2010-12-062101.392111.392099.882110.55
2010-12-032098.482101.382094.162099.22
2010-12-022088.882092.692088.862091.89
2010-12-012072.022076.322071.392075.41
2010-11-302082.252082.282072.202073.90
2010-11-292074.012082.192073.272081.30
2010-11-262079.972081.152070.422070.98
2010-11-252070.282076.602068.672076.60
2010-11-242043.942064.572041.462064.41
2010-11-222046.502055.012046.172055.01
2010-11-192040.912044.572035.892042.61
2010-11-182024.472037.582022.252035.32
2010-11-172024.942025.052020.882022.41
2010-11-162018.552034.572018.542032.13
2010-11-152015.842016.382012.502015.30
2010-11-122014.022016.652011.812015.53
2010-11-112016.972018.882013.692016.33
2010-11-102000.462020.312000.462018.83
2010-11-091998.612000.441996.371999.04
2010-11-081990.851997.331990.411997.33
2010-11-051978.551987.491978.551986.53
2010-11-041973.421977.881972.031972.46
2010-11-021987.071987.211974.091974.44
2010-11-011998.051998.711988.021989.15
2010-10-292000.522003.141991.772003.14
2010-10-282001.892005.611992.982005.51
2010-10-272008.992009.412003.022003.02
2010-10-262011.322011.862007.452010.64
2010-10-252016.332018.842010.482012.71
2010-10-222007.642011.412006.672010.96
2010-10-212013.262013.262004.172006.05
2010-10-202014.512015.112007.292011.76
2010-10-192018.282019.532015.952019.18
2010-10-182021.982022.072017.032019.39
2010-10-152037.902037.972024.222024.97
2010-10-142039.252041.452038.272040.61
2010-10-132038.922044.862032.742040.58
2010-10-122038.872045.262038.302041.53
2010-10-082034.772039.482033.912039.48
2010-10-072039.512042.332036.712037.67
2010-10-062039.072041.102036.082039.42
2010-10-052038.452038.642028.762035.44
2010-10-042061.452061.742045.882047.74
2010-10-012066.982066.982058.572060.56
2010-09-302080.442080.602068.102069.33
2010-09-292087.022087.402081.542083.07
2010-09-282089.842094.032082.802092.28
2010-09-272095.652104.162092.022101.82
2010-09-242099.112099.322093.182095.64
2010-09-222099.942105.562094.382104.29
2010-09-212104.572106.132100.082100.86
2010-09-172092.352099.662090.802099.60
2010-09-162099.812100.612088.542088.54
2010-09-152078.752100.442077.272099.88
2010-09-142085.702086.432080.732082.66
2010-09-132078.482083.072078.012082.36
2010-09-102069.192073.632068.542073.53
2010-09-092070.452071.842066.502068.91
2010-09-082062.892072.272060.162071.04
2010-09-072067.712070.022065.762069.25
2010-09-062063.922068.872063.702067.71
2010-09-032054.642058.982052.642058.59
2010-09-022066.222067.672053.612055.54
2010-09-012059.842062.802053.992059.67
2010-08-312067.292068.652058.332058.33
2010-08-302069.912078.432069.912075.48
2010-08-272053.182064.962048.232064.59
2010-08-262054.722061.532051.672059.92
2010-08-252061.482061.482053.772053.77
2010-08-242071.222071.362063.532069.59
2010-08-232057.052080.012056.472079.04
2010-08-202062.282063.232059.512059.87
2010-08-192064.332067.722062.912067.72
2010-08-182069.452070.012062.672065.04
2010-08-172066.052066.562061.402065.09
2010-08-162075.012075.332062.962069.26
2010-08-132067.952076.302067.622075.38
2010-08-122077.762077.852059.952066.65
2010-08-112106.572106.742090.762092.86
2010-08-102119.732120.462111.452112.78
2010-08-092117.862118.322113.122118.32
2010-08-062122.372122.432117.952120.36
2010-08-052129.432131.982123.702125.57
2010-08-042129.082130.292124.742124.77
2010-08-032139.882141.772133.342135.05
2010-08-022135.222140.092132.262134.86
2010-07-302138.622139.612130.272135.59
2010-07-292140.902140.902137.432139.20
2010-07-282136.972142.612136.632141.97
2010-07-272140.102140.152134.782134.78
2010-07-262138.092141.482137.262138.62
2010-07-232123.642131.032123.232131.03
2010-07-222121.692121.802114.192117.19
2010-07-212134.602135.882123.862125.76
2010-07-202135.092135.122128.822130.16
2010-07-162150.252150.612138.782141.66
2010-07-152155.302156.252150.522152.13
2010-07-142152.662159.552152.662157.97
2010-07-132155.262158.572147.192149.14
2010-07-122153.572156.592151.802153.11
2010-07-092149.362151.322144.432151.32
2010-07-082149.152153.432145.802147.88
2010-07-072148.862149.102139.242140.89
2010-07-062143.712148.632137.132148.63
2010-07-052139.672148.312139.592147.86
2010-07-022128.372139.162127.262139.16
2010-07-012136.982136.982121.512124.70
2010-06-302137.882141.822124.792141.07
2010-06-292168.802171.932155.332155.50
2010-06-282188.222188.532168.992169.68
2010-06-252201.042201.502183.412189.46
2010-06-242202.642208.632200.822208.55
2010-06-232213.932214.652202.082205.83
2010-06-222225.152226.672218.652221.43
2010-06-212213.042224.352213.042222.75
2010-06-182210.292212.192207.052208.82
2010-06-172209.592211.222204.312207.76
2010-06-162204.662209.282204.512206.71
2010-06-152196.242199.012193.552195.12
2010-06-142182.182195.392182.182194.89
2010-06-112172.462176.972171.732174.63
2010-06-102154.052162.072152.612161.15
2010-06-092167.412167.962154.692155.97
2010-06-082157.702167.882156.882167.33
2010-06-072185.432185.432162.872164.82
2010-06-042199.572203.422198.232202.29
2010-06-032184.312199.332184.312198.68
2010-06-022182.032187.632176.282177.11
2010-06-012185.212188.392180.352184.57
2010-05-312165.492179.162165.022179.16
2010-05-282152.102165.772152.102163.78
2010-05-272111.512134.762108.002134.40
2010-05-262137.492142.372101.942115.82
2010-05-252172.342172.642135.572138.02
2010-05-242163.312171.032157.872171.03
2010-05-212155.282155.312137.332154.51
2010-05-202191.302197.602179.532182.05
2010-05-192195.092198.672171.052198.67
2010-05-182249.302251.852216.342219.41
2010-05-172279.262279.262244.862246.35
2010-05-142293.152293.222282.422289.39
2010-05-132290.892298.812290.892298.76
2010-05-122291.262294.732280.542282.66
2010-05-112313.922318.762288.412290.47
2010-05-102273.622298.322273.342297.44
2010-05-072300.592300.602265.592285.53
2010-05-062346.872346.872334.052337.13
2010-04-302361.602366.712358.312361.41
2010-04-282343.332352.682337.752352.26
2010-04-272356.282358.142349.772358.02
2010-04-262341.432354.572341.142354.57
2010-04-232319.482330.342319.482329.75
2010-04-222308.132320.592302.732320.59
2010-04-212296.252308.212296.212308.21
2010-04-202293.002297.812289.092289.51
2010-04-192284.092289.772279.282288.17
2010-04-162309.632310.042295.072298.97
2010-04-152298.242312.342298.242310.54
2010-04-142287.732291.732284.502291.09
2010-04-132292.242292.242276.822283.47
2010-04-122273.542287.722273.412287.42
2010-04-092259.062264.872256.392264.00
2010-04-082249.662257.722248.172257.29
2010-04-072243.292254.632243.292254.34
2010-04-062247.422250.972240.042243.85
2010-04-052231.702243.932230.942243.93
2010-04-022229.232229.432223.082227.44
2010-04-012220.732225.242214.952225.24
2010-03-312221.352222.542216.832218.19
2010-03-302207.972216.602207.892216.60
2010-03-292201.662207.402192.732205.83
2010-03-262213.612220.892211.472220.05
2010-03-252197.812211.972197.812211.42
2010-03-242190.252193.382188.802191.84
2010-03-232174.862183.432174.862182.47
2010-03-192166.022170.272165.262169.80
2010-03-182167.102169.812166.052167.30
2010-03-172157.262163.132157.142162.36
2010-03-162152.522155.492152.072153.55
2010-03-152139.572149.452139.402149.45
2010-03-122128.012134.312126.992134.31
2010-03-112121.372125.942120.482125.62
2010-03-102111.892118.782111.892117.37
2010-03-092112.442112.782109.332112.07
2010-03-082106.322111.662106.262111.66
2010-03-052090.912097.432090.912097.18
2010-03-042092.522094.172089.612090.22
2010-03-032094.892095.902090.052092.38
2010-03-022096.782099.882091.992095.84
2010-03-012088.602093.292088.602091.99
2010-02-262083.402085.342081.882085.11
2010-02-252088.602090.222082.472083.65
2010-02-242082.992085.402080.102083.13
2010-02-232092.452093.352086.662091.16
2010-02-222079.082098.532079.082094.29
2010-02-192082.662083.512073.602074.19
2010-02-182080.162082.852077.802082.85
2010-02-172074.232076.602073.462076.60
2010-02-162069.812072.462068.222068.22
2010-02-152077.692077.762070.062070.11
2010-02-122073.122076.572070.302076.57
2010-02-102072.092075.152071.172072.96
2010-02-092071.132071.132065.342069.25
2010-02-082082.772082.842076.282076.41
2010-02-052092.882093.262082.612085.90
2010-02-042105.412113.322104.822106.76
2010-02-032089.432107.882089.432105.64
2010-02-022085.362088.412084.132088.38
2010-02-012094.342094.442079.412082.90
2010-01-292095.302095.302090.092093.89
2010-01-282092.332098.042091.322096.98
2010-01-272094.902096.132090.852093.08
2010-01-262108.732110.772097.522097.52
2010-01-252098.592105.752098.012105.36
2010-01-222107.632108.012101.322104.15
2010-01-212101.152113.612099.352113.61
2010-01-202109.542111.642103.252103.65
2010-01-192107.552110.262104.252105.53
2010-01-182102.832105.892099.802105.89
2010-01-152108.632109.042102.102106.52
2010-01-142097.652105.962095.772105.96
2010-01-132097.352097.352093.212097.27
2010-01-122093.612100.112092.062099.18
2010-01-082084.542091.332083.282091.33
2010-01-072080.962082.952077.952081.87
2010-01-062075.232081.732074.232081.43
2010-01-052081.642084.762074.422074.42
2010-01-042068.442071.172067.012071.17

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