東証2部株価指数 日足 時系列データ (2012年)

東証2部株価指数
 
 
始値 
高値 
安値 
終値 
2012-12-282465.972475.882463.332475.88
2012-12-272446.572459.962446.572458.16
2012-12-262429.762440.072429.582439.95
2012-12-252420.732428.382420.172428.38
2012-12-212419.432423.702405.322410.23
2012-12-202411.252417.552406.132416.24
2012-12-192401.172409.962400.702409.79
2012-12-182388.532395.822388.322395.07
2012-12-172386.832392.572385.342386.34
2012-12-142371.062377.852367.312376.98
2012-12-132362.222371.072362.182369.15
2012-12-122353.072358.792351.842357.75
2012-12-112353.092355.582346.602350.02
2012-12-102354.982356.222349.922353.14
2012-12-072336.922346.532335.682346.53
2012-12-062319.392331.602319.332331.47
2012-12-052306.792317.422306.662315.67
2012-12-042307.022307.882301.652304.68
2012-12-032304.302306.422301.982305.23
2012-11-302296.952300.462295.102300.46
2012-11-292288.122296.642288.122295.65
2012-11-282292.632293.932284.412285.13
2012-11-272289.912294.032288.322292.85
2012-11-262288.872294.632288.362290.27
2012-11-222266.472279.222265.972279.22
2012-11-212257.762259.782253.682257.26
2012-11-202256.032258.022253.442256.34
2012-11-192237.832248.552237.732248.55
2012-11-162219.372230.032219.372230.03
2012-11-152206.082217.142204.922216.04
2012-11-142203.402204.432200.742203.35
2012-11-132212.182212.842201.032204.04
2012-11-122222.252222.382211.392212.20
2012-11-092219.662222.562214.572220.95
2012-11-082228.212228.282222.772225.38
2012-11-072236.252238.592234.402235.76
2012-11-062236.722236.842229.652231.41
2012-11-052232.692236.812231.802236.12
2012-11-022227.382235.592226.912235.59
2012-11-012220.062223.452216.322221.63
2012-10-312218.762222.092216.892218.24
2012-10-302228.432228.432220.092220.09
2012-10-292234.952235.942228.762230.55
2012-10-262233.872240.382229.922232.98
2012-10-252227.552232.742226.732232.58
2012-10-242220.682224.852219.492224.85
2012-10-232226.172227.202222.912226.90
2012-10-222217.332223.092215.642223.05
2012-10-192219.202224.392218.752223.56
2012-10-182207.382218.992207.362218.99
2012-10-172203.842206.122201.212205.43
2012-10-162197.162200.332195.862200.33
2012-10-152195.182196.952188.752195.67
2012-10-122195.792196.132191.932193.40
2012-10-112198.402199.532196.252196.25
2012-10-102208.582208.732199.342202.08
2012-10-092216.402216.432211.112212.77
2012-10-052212.482215.542211.602215.23
2012-10-042208.162212.582205.612212.58
2012-10-032215.142215.822209.022209.02
2012-10-022221.192222.442215.832215.83
2012-10-012225.152226.242216.082217.02
2012-09-282224.842226.862222.282225.07
2012-09-272221.932224.622218.772223.25
2012-09-262229.452229.602220.772223.37
2012-09-252242.872245.802240.242245.80
2012-09-242246.772246.772239.582242.92
2012-09-212244.952246.922243.182246.24
2012-09-202253.822256.572248.572248.57
2012-09-192246.972253.632244.882253.15
2012-09-182240.732245.342240.162244.32
2012-09-142231.202239.782230.352239.00
2012-09-132222.892227.412222.892227.04
2012-09-122216.542224.102216.442223.79
2012-09-112222.192222.372214.942218.75
2012-09-102226.942228.082223.562224.33
2012-09-072228.082230.582225.622226.57
2012-09-062223.132224.652219.412221.12
2012-09-052233.462234.492226.922227.74
2012-09-042238.092238.162233.772235.74
2012-09-032242.912244.392236.112238.33
2012-08-312245.962247.412241.352244.32
2012-08-302255.022256.922247.662250.61
2012-08-292249.262257.672249.262257.67
2012-08-282265.952266.812253.332254.99
2012-08-272264.042269.082264.032267.19
2012-08-242257.812257.812254.602256.59
2012-08-232257.162261.562255.292261.56
2012-08-222265.392265.692258.612259.30
2012-08-212263.032265.322260.392264.84
2012-08-202259.772264.452259.772263.73
2012-08-172249.972255.662249.712254.75
2012-08-162237.712246.832237.712246.83
2012-08-152240.332241.482236.032237.69
2012-08-142236.072241.802236.072241.70
2012-08-132230.482235.792229.562235.44
2012-08-102229.512232.002226.802229.64
2012-08-092226.112229.852225.512229.06
2012-08-082227.232230.882225.882227.30
2012-08-072229.492229.492225.022226.58
2012-08-062228.362233.562226.872227.93
2012-08-032228.402228.452220.112223.36
2012-08-022231.642234.602229.782234.60
2012-08-012239.022239.022227.902228.08
2012-07-312234.912239.902232.922239.90
2012-07-302238.022238.412231.112233.10
2012-07-272228.292232.652227.952230.99
2012-07-262216.742219.902214.752219.70
2012-07-252231.092231.092213.942216.82
2012-07-242238.152238.762228.032234.85
2012-07-232261.782262.232244.932244.93
2012-07-202276.692277.482267.012269.79
2012-07-192272.512278.242272.482278.24
2012-07-182286.382287.142269.972269.97
2012-07-172291.202291.202284.782285.59
2012-07-132283.092288.852281.782288.85
2012-07-122298.242298.362285.472285.99
2012-07-112300.252300.322293.312297.28
2012-07-102311.022312.482304.462304.67
2012-07-092318.762318.802311.012311.72
2012-07-062316.972322.072315.552321.44
2012-07-052322.862324.042317.062318.77
2012-07-042323.652326.272322.112323.82
2012-07-032323.222325.482322.132323.60
2012-07-022322.122327.742319.582322.26
2012-06-292294.762309.652292.222309.65
2012-06-282289.142296.762288.522294.74
2012-06-272278.322286.462276.432285.81
2012-06-262284.752285.602277.982280.13
2012-06-252287.952291.492285.612289.66
2012-06-222262.922275.522260.802275.52
2012-06-212265.072270.252263.202270.25
2012-06-202248.812261.552248.362261.55
2012-06-192243.942244.002238.282241.95
2012-06-182231.142245.412231.142244.95
2012-06-152222.112226.492216.712219.41
2012-06-142217.902220.172215.152220.17
2012-06-132221.552224.802219.642221.67
2012-06-122216.432217.952210.372217.83
2012-06-112214.312223.292214.272222.44
2012-06-082210.222210.372201.142203.70
2012-06-072198.132208.402198.072206.49
2012-06-062170.892185.602170.872185.60
2012-06-052156.162165.242155.862164.19
2012-06-042175.372175.562155.402155.93
2012-06-012207.962208.422191.672193.57
2012-05-312202.202211.042196.312211.04
2012-05-302211.992212.972205.902208.51
2012-05-292200.702207.462197.292206.53
2012-05-282217.892217.972203.062203.87
2012-05-252225.902227.532214.492216.95
2012-05-242217.622218.542208.802216.03
2012-05-232231.382233.582216.652218.03
2012-05-222220.182230.052220.182228.62
2012-05-212203.792215.702203.692213.89
2012-05-182220.832220.832203.212204.85
2012-05-172215.972238.182213.852236.66
2012-05-162221.172228.272218.492222.16
2012-05-152255.462255.462207.542222.47
2012-05-142313.652313.652271.152271.50
2012-05-112342.412347.312323.222323.98
2012-05-102336.652343.182333.592341.81
2012-05-092362.442362.732344.682346.54
2012-05-082366.302370.792363.232370.11
2012-05-072384.312384.312362.522364.52
2012-05-022398.292400.442392.042397.15
2012-05-012410.032410.612394.772395.30
2012-04-272415.312418.612409.742411.51
2012-04-262420.112421.332413.202414.57
2012-04-252408.742414.362408.652414.05
2012-04-242397.772403.292395.062403.29
2012-04-232402.092406.092396.992402.08
2012-04-202394.542399.652391.932399.04
2012-04-192399.072399.202393.612396.66
2012-04-182394.732401.972394.532401.62
2012-04-172395.742396.792383.832386.50
2012-04-162391.092398.412387.492393.53
2012-04-132386.942395.252386.922393.90
2012-04-122371.522378.152371.522378.02
2012-04-112372.242372.242361.272369.23
2012-04-102391.442395.352386.682387.74
2012-04-092397.212397.212388.972393.27
2012-04-062412.732413.982403.522404.11
2012-04-052411.052415.312398.862414.52
2012-04-042442.342445.282421.502425.21
2012-04-032451.002451.382442.682443.83
2012-04-022439.622451.382439.622449.92
2012-03-302425.412434.582422.802434.58
2012-03-292427.802428.332422.402426.50
2012-03-282426.992430.912418.822429.65
2012-03-272451.342452.442447.522450.88
2012-03-262454.712457.402445.502447.48
2012-03-232454.972454.972448.752452.74
2012-03-222458.492464.362457.722462.85
2012-03-212459.252464.152457.312460.70
2012-03-192444.862460.202444.602460.20
2012-03-162430.842441.462428.562440.76
2012-03-152431.182434.182427.632429.51
2012-03-142419.682428.432419.682428.19
2012-03-132403.112410.552403.112407.43
2012-03-122398.982404.742398.832403.65
2012-03-092379.592389.462376.312388.43
2012-03-082363.372374.802363.372374.80
2012-03-072357.002359.212349.432359.17
2012-03-062379.442381.072371.672374.51
2012-03-052379.962382.742376.222378.57
2012-03-022369.862372.132363.532371.72
2012-03-012385.562386.962363.292366.08
2012-02-292386.962395.962381.892381.89
2012-02-282373.432379.662365.352379.16
2012-02-272382.172391.132381.962381.96
2012-02-242371.342374.082364.132373.96
2012-02-232333.332361.212332.522361.21
2012-02-222312.432329.152310.152329.15
2012-02-212304.052308.782303.072308.56
2012-02-202305.052308.842303.682304.11
2012-02-172291.052296.972291.052296.16
2012-02-162283.052287.942281.922283.34
2012-02-152275.452285.222275.442282.66
2012-02-142264.842273.302263.752272.96
2012-02-132261.302263.792259.592263.03
2012-02-102258.442261.652255.772261.65
2012-02-092256.872258.652252.862258.65
2012-02-082242.982255.982242.692254.81
2012-02-072236.402240.272235.742240.23
2012-02-062228.952235.232228.432234.38
2012-02-032219.922222.342218.902221.01
2012-02-022220.012220.792216.912220.35
2012-02-012213.452217.982211.582215.01
2012-01-312210.712212.612209.152212.61
2012-01-302210.022212.062208.902210.47
2012-01-272208.062211.382206.932209.84
2012-01-262214.452216.952209.812209.81
2012-01-252199.932210.692199.822209.59
2012-01-242194.122196.572191.802194.69
2012-01-232176.082187.882176.082187.03
2012-01-202160.972169.092160.972167.65
2012-01-192149.882156.122149.882155.48
2012-01-182143.252149.222141.112147.93
2012-01-172134.952139.322134.942139.26
2012-01-162132.742133.282129.602132.98
2012-01-132130.332135.142130.172134.88
2012-01-122135.122136.432128.262130.00
2012-01-112134.502137.162133.672134.66
2012-01-102126.872132.012124.002130.38
2012-01-062127.642128.212122.112124.50
2012-01-052127.742129.542124.652129.42
2012-01-042119.672127.922119.672126.43

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