東証2部株価指数 日足 時系列データ (2011年)

東証2部株価指数
 
 
始値 
高値 
安値 
終値 
2011-12-302101.462112.392101.032111.43
2011-12-292097.512101.102093.112100.71
2011-12-282092.402099.362091.712099.21
2011-12-272098.472099.272093.442094.95
2011-12-262108.292108.332099.472100.33
2011-12-222104.952105.202100.212103.01
2011-12-212102.632107.352100.212102.40
2011-12-202093.612096.772090.742096.77
2011-12-192101.862102.332090.252092.63
2011-12-162106.532108.652101.952102.94
2011-12-152114.612114.612103.952104.57
2011-12-142120.732122.692119.462121.51
2011-12-132121.032122.232115.722122.23
2011-12-122116.092121.392116.092120.63
2011-12-092102.872106.702100.672106.55
2011-12-082102.462104.932099.712104.78
2011-12-072087.902100.652087.902100.34
2011-12-062095.972098.822084.982084.98
2011-12-052087.802094.722087.682094.72
2011-12-022070.092081.472070.062081.47
2011-12-012055.962065.412055.962063.97
2011-11-302046.052048.402040.392046.47
2011-11-292035.562045.662035.562045.66
2011-11-282016.182029.452016.182028.58
2011-11-252017.582017.652011.702012.42
2011-11-242017.632017.632011.662015.03
2011-11-222015.702024.932011.662024.93
2011-11-212024.682024.832018.432019.93
2011-11-182027.952027.952023.562027.63
2011-11-172026.732031.462024.182030.93
2011-11-162043.422043.922031.272031.49
2011-11-152042.472045.132041.672042.62
2011-11-142040.262046.102040.082044.23
2011-11-112041.662042.372034.622036.43
2011-11-102051.352051.352040.762043.06
2011-11-092064.292064.492059.742062.67
2011-11-082081.022081.022065.532066.43
2011-11-072086.982087.342080.912081.37
2011-11-042092.022092.362085.702087.04
2011-11-022099.212099.232090.472092.15
2011-11-012109.482112.282104.362105.69
2011-10-312112.172116.172110.712113.67
2011-10-282111.272114.672111.272111.81
2011-10-272096.392103.422093.312103.42
2011-10-262095.232097.342092.752096.64
2011-10-252102.402103.632095.362095.77
2011-10-242094.042096.842091.602096.84
2011-10-212088.552090.222085.572089.38
2011-10-202095.572096.072088.092089.74
2011-10-192101.382104.412094.712097.99
2011-10-182102.092102.092095.532096.26
2011-10-172104.152108.112104.002106.76
2011-10-142096.872098.522094.842097.58
2011-10-132091.152100.912091.152098.77
2011-10-122079.982086.822078.772086.32
2011-10-112078.982083.612078.732082.45
2011-10-072066.792071.512066.702071.07
2011-10-062060.702064.512060.512061.36
2011-10-052079.742080.382058.922058.92
2011-10-042086.582086.582074.112078.56
2011-10-032108.082108.122093.022095.27
2011-09-302106.072115.612105.952115.56
2011-09-292088.552099.242084.262098.25
2011-09-282093.682097.162090.502097.16
2011-09-272099.122103.272097.322099.73
2011-09-262127.322127.322089.222089.22
2011-09-222142.182142.182131.252133.36
2011-09-212147.012149.762144.072146.89
2011-09-202140.882143.712139.832143.57
2011-09-162136.722145.762136.652145.76
2011-09-152129.222134.512129.192129.64
2011-09-142137.952139.792124.682124.96
2011-09-132137.812138.902135.112136.95
2011-09-122137.552137.582129.542131.77
2011-09-092147.012150.612145.152145.36
2011-09-082155.422157.592148.472148.47
2011-09-072138.012149.762137.992149.05
2011-09-062163.242163.242131.352131.35
2011-09-052176.292177.312166.882166.88
2011-09-022178.722187.782178.722182.92
2011-09-012173.672186.052173.672181.27
2011-08-312160.452170.372160.312170.23
2011-08-302152.212159.702152.212158.52
2011-08-292136.582146.352135.652146.35
2011-08-262132.542135.522129.162134.23
2011-08-252122.682134.142122.682132.18
2011-08-242121.062126.772114.362114.56
2011-08-232117.182118.522110.372114.84
2011-08-222127.742129.432115.532115.53
2011-08-192141.242141.242131.262134.62
2011-08-182166.132166.832156.322156.72
2011-08-172168.402168.402162.212164.16
2011-08-162173.762176.372167.452169.38
2011-08-152162.272169.452162.272168.41
2011-08-122157.212162.072151.662152.99
2011-08-112133.512149.862124.302148.66
2011-08-102131.892156.582131.892151.56
2011-08-092108.992109.252051.792107.94
2011-08-082172.322172.322144.032144.03
2011-08-052200.532200.532174.412191.04
2011-08-042234.322237.912228.712231.13
2011-08-032243.392243.392225.082232.70
2011-08-022271.002271.002254.762260.47
2011-08-012273.782279.752270.092277.44
2011-07-292283.592284.892273.052274.68
2011-07-282293.992294.112283.152284.53
2011-07-272301.842302.232298.422300.95
2011-07-262307.732307.732297.202302.54
2011-07-252323.882323.882305.132309.10
2011-07-222315.872319.072306.012319.07
2011-07-212319.542319.972305.122310.66
2011-07-202322.272324.092316.792321.29
2011-07-192327.112327.262310.562317.70
2011-07-152329.052329.592319.452324.85
2011-07-142334.332335.462321.482328.63
2011-07-132337.932344.892332.512336.25
2011-07-122356.812357.102343.202344.19
2011-07-112357.842361.352356.362360.87
2011-07-082357.402358.972354.362358.23
2011-07-072351.892352.992347.322350.81
2011-07-062346.962351.322345.272350.71
2011-07-052351.332351.482345.632347.09
2011-07-042352.482355.902350.202351.94
2011-07-012341.382346.502339.982341.33
2011-06-302330.672335.752321.302333.95
2011-06-292319.112329.692312.582327.40
2011-06-282312.022316.312307.282315.17
2011-06-272308.372313.832304.122310.34
2011-06-242294.702307.102294.122305.23
2011-06-232280.752295.762280.392294.37
2011-06-222276.582282.952275.342281.09
2011-06-212263.642271.212262.632271.21
2011-06-202267.362269.452257.802257.80
2011-06-172271.652275.572261.312266.37
2011-06-162260.002268.382258.802267.83
2011-06-152257.682261.532253.552260.86
2011-06-142253.342255.402249.682254.84
2011-06-132242.262253.922239.242252.82
2011-06-102246.572247.692244.322245.73
2011-06-092244.242245.632237.672244.31
2011-06-082238.202252.382237.662248.49
2011-06-072237.042241.522234.672240.06
2011-06-062247.272249.592238.062239.33
2011-06-032250.232253.942245.382246.87
2011-06-022247.972251.802244.292251.26
2011-06-012259.992263.202257.182259.08
2011-05-312239.642258.162239.472256.58
2011-05-302239.872240.962236.342237.51
2011-05-272227.022242.032224.642241.28
2011-05-262223.202226.312221.972225.36
2011-05-252225.472226.652216.412217.82
2011-05-242219.952224.272217.492223.62
2011-05-232233.762238.432224.242227.17
2011-05-202239.462241.842234.352235.96
2011-05-192246.882249.072236.222236.95
2011-05-182234.582244.062233.972241.89
2011-05-172238.112238.552226.672230.86
2011-05-162256.662256.662238.572240.94
2011-05-132298.312298.612264.872266.09
2011-05-122292.862306.002290.492301.59
2011-05-112306.442306.442296.012296.60
2011-05-102302.322306.392292.352304.42
2011-05-092300.372309.452298.972303.14
2011-05-062291.932297.052288.182297.05
2011-05-022291.802301.612290.482301.61
2011-04-282286.472287.562281.052286.74
2011-04-272297.712298.462284.122286.75
2011-04-262303.242304.462291.882294.06
2011-04-252295.292303.982295.052302.78
2011-04-222286.012290.692273.512288.98
2011-04-212283.842288.822279.022286.95
2011-04-202271.662282.522268.922280.64
2011-04-192267.312269.182258.212266.52
2011-04-182275.522279.552273.802277.12
2011-04-152269.112270.392266.062268.87
2011-04-142248.402269.022248.012267.28
2011-04-132224.392249.812223.802248.49
2011-04-122241.252241.742229.302231.27
2011-04-112233.242243.222232.122243.22
2011-04-082210.242232.192205.282232.11
2011-04-072227.382232.372216.012219.12
2011-04-062251.902252.772225.542230.91
2011-04-052299.352299.882255.002258.67
2011-04-042309.242310.522300.542301.89
2011-04-012310.242312.172304.392306.14
2011-03-312297.212309.112287.492309.11
2011-03-302283.232295.832278.122293.81
2011-03-292272.952283.792249.802282.60
2011-03-282309.102309.102291.622304.54
2011-03-252323.012328.362302.602307.36
2011-03-242301.162312.482295.562303.59
2011-03-232285.612306.782277.072295.97
2011-03-222186.812278.352186.812277.71
2011-03-182068.322150.852068.322150.85
2011-03-171996.122052.471964.572049.92
2011-03-161906.252020.861906.252019.45
2011-03-152125.352125.751855.691914.80
2011-03-142323.222323.542111.782149.94
2011-03-112380.862385.932374.982374.98
2011-03-102415.412415.982393.962396.11
2011-03-092422.912428.182417.642418.96
2011-03-082419.522422.452417.272419.22
2011-03-072429.632429.732419.852420.30
2011-03-042424.082428.972421.622425.84
2011-03-032410.462413.012407.642408.73
2011-03-022413.042417.492407.652407.65
2011-03-012416.642424.462415.742423.80
2011-02-282386.212411.592384.092408.69
2011-02-252368.682375.172365.182374.68
2011-02-242387.572389.112364.562367.21
2011-02-232385.262403.642382.812399.54
2011-02-222426.662427.642398.522404.73
2011-02-212423.722429.262414.552429.26
2011-02-182412.832419.682409.342419.68
2011-02-172412.172413.442405.542410.17
2011-02-162398.952407.482397.742406.48
2011-02-152388.822401.452388.742400.43
2011-02-142376.202385.052375.282385.05
2011-02-102357.262369.142355.632367.91
2011-02-092361.402362.772355.342357.23
2011-02-082355.122361.842355.122358.93
2011-02-072336.132349.252336.132347.92
2011-02-042323.092330.972323.092326.79
2011-02-032317.952323.022316.162320.81
2011-02-022308.682319.722308.682319.32
2011-02-012303.912309.692300.522301.62
2011-01-312286.872305.572279.112301.43
2011-01-282312.532313.522298.492304.10
2011-01-272302.922308.232300.022306.89
2011-01-262296.082305.362293.372303.46
2011-01-252281.472292.162281.472291.32
2011-01-242256.302272.512254.782271.72
2011-01-212291.272291.742251.502254.74
2011-01-202288.332291.722283.782291.01
2011-01-192284.062289.352279.112289.35
2011-01-182283.802283.802272.792278.51
2011-01-172278.782288.092278.782284.35
2011-01-142275.642281.022271.112273.56
2011-01-132278.392281.712270.112274.04
2011-01-122275.292281.282266.662268.82
2011-01-112259.432267.842256.452266.24
2011-01-072245.792256.262243.992255.58
2011-01-062239.032242.862234.702241.54
2011-01-052231.312235.632230.622235.63
2011-01-042217.032227.342217.032227.21

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