東証2部株価指数 日足 時系列データ (2013年)

東証2部株価指数
 
 
始値 
高値 
安値 
終値 
2013-12-303536.813572.533536.803569.85
2013-12-273496.203512.413485.173512.41
2013-12-263420.633483.113420.633483.11
2013-12-253386.083404.103385.883403.68
2013-12-243420.693422.163389.183389.18
2013-12-203427.583427.863415.573420.24
2013-12-193438.903445.283426.653430.52
2013-12-183418.343427.583416.143423.89
2013-12-173429.793435.923420.103421.26
2013-12-163462.953463.563424.493424.49
2013-12-133466.303466.773454.743461.93
2013-12-123466.853469.143453.393462.54
2013-12-113475.433477.483462.273471.53
2013-12-103477.123478.033470.113477.27
2013-12-093474.303476.343468.243473.75
2013-12-063456.063461.713447.703457.12
2013-12-053470.853477.823459.943460.10
2013-12-043472.473474.613459.643473.50
2013-12-033491.133493.093483.923486.97
2013-12-023476.023486.043474.913485.85
2013-11-293459.503467.703455.663464.85
2013-11-283451.653456.913448.503456.18
2013-11-273445.153447.583438.253440.77
2013-11-263440.813449.443432.793449.15
2013-11-253444.663447.643438.733441.61
2013-11-223440.583444.773430.373435.98
2013-11-213422.213431.773422.133431.05
2013-11-203423.943426.083418.103421.61
2013-11-193427.453428.483418.143424.33
2013-11-183422.173435.433422.173428.17
2013-11-153396.963409.393396.963407.35
2013-11-143376.193390.513376.043387.73
2013-11-133366.953377.773364.373371.43
2013-11-123343.543371.183343.313371.18
2013-11-113394.523395.423347.853348.28
2013-11-083363.563387.003361.293386.01
2013-11-073388.433391.863377.083378.25
2013-11-063371.013382.613369.953381.06
2013-11-053389.213390.793372.783379.93
2013-11-013408.533412.853363.463380.46
2013-10-313429.633431.453403.663406.44
2013-10-303452.853456.393432.193436.58
2013-10-293444.913450.173439.593448.17
2013-10-283436.883447.353434.113446.38
2013-10-253441.993443.273421.493424.57
2013-10-243418.853438.213412.343438.21
2013-10-233448.983454.943421.823425.71
2013-10-223426.083444.313425.613444.03
2013-10-213405.333423.163404.833422.33
2013-10-183385.673394.453380.333393.91
2013-10-173385.943390.653377.373380.06
2013-10-163372.223377.223362.733364.20
2013-10-153391.693396.553381.393382.76
2013-10-113369.903381.453369.373380.46
2013-10-103350.363356.893346.423350.15
2013-10-093294.933340.863290.623340.06
2013-10-083277.203312.093273.043309.06
2013-10-073348.573349.703302.063302.53
2013-10-043354.703355.493327.343351.77
2013-10-033367.423377.503363.253376.87
2013-10-023411.203418.023371.313376.94
2013-10-013419.723430.023410.653410.69
2013-09-303413.003420.643404.223416.65
2013-09-273411.673425.983411.673420.63
2013-09-263374.663406.833360.693406.83
2013-09-253419.943420.283393.793394.59
2013-09-243386.603417.323386.603417.32
2013-09-203371.323387.893371.143387.89
2013-09-193344.433366.653344.433366.33
2013-09-183336.093337.753326.213328.13
2013-09-173312.433331.763312.283326.80
2013-09-133278.763295.223276.343295.22
2013-09-123280.543282.243262.973278.73
2013-09-113264.943290.933264.943284.41
2013-09-103225.863254.393225.863254.16
2013-09-093193.123217.753193.123217.75
2013-09-063190.133190.633156.163159.69
2013-09-053199.833200.313182.803189.86
2013-09-043166.063189.013165.613189.01
2013-09-033152.483168.893151.273168.89
2013-09-023119.693137.583119.693136.12
2013-08-303126.313135.583118.553121.78
2013-08-293129.813133.553117.103117.10
2013-08-283146.783147.823120.903127.31
2013-08-273180.193182.053172.203173.02
2013-08-263186.403193.393183.533186.07
2013-08-233171.733182.093171.733177.51
2013-08-223156.953162.643152.513157.36
2013-08-213168.273175.593155.353163.50
2013-08-203197.063200.953168.373169.89
2013-08-193192.993195.623186.293195.62
2013-08-163184.413193.933181.063191.50
2013-08-153186.483193.243183.923192.33
2013-08-143178.363193.313178.193192.53
2013-08-133154.133170.803150.303170.80
2013-08-123169.063169.223146.503150.14
2013-08-093194.683195.833173.793175.89
2013-08-083201.753207.683185.243187.24
2013-08-073221.583221.583206.163206.21
2013-08-063230.483232.903216.843232.90
2013-08-053208.193230.073206.993227.65
2013-08-023177.623205.603176.563205.60
2013-08-013155.693161.013140.243160.26
2013-07-313168.163172.793157.473157.82
2013-07-303130.213171.143129.863170.59
2013-07-293192.683193.093137.913140.47
2013-07-263213.933214.473199.843205.67
2013-07-253226.533229.163217.103222.12
2013-07-243209.963219.853205.103219.85
2013-07-233197.423211.083195.753211.08
2013-07-223201.043203.523185.403197.59
2013-07-193219.313220.573183.043191.06
2013-07-183211.523214.933200.033213.55
2013-07-173203.883209.133197.403209.10
2013-07-163201.653209.713201.453207.50
2013-07-123184.653188.943179.243186.01
2013-07-113154.513172.143152.183172.14
2013-07-103157.723171.013152.683158.35
2013-07-093149.843152.813136.243150.33
2013-07-083159.913175.043137.383140.40
2013-07-053119.233139.453119.233139.45
2013-07-043090.303114.733085.873114.73
2013-07-033087.213088.933072.593088.11
2013-07-023051.533076.663051.533076.64
2013-07-013007.563031.473004.163030.13
2013-06-282945.682990.402945.612990.40
2013-06-272922.622931.712887.572931.71
2013-06-262978.112979.412917.962917.96
2013-06-253000.133001.062957.322965.37
2013-06-243013.733023.573003.463007.30
2013-06-212991.212999.112942.042997.33
2013-06-203030.283036.403022.603030.93
2013-06-193032.623038.673020.763031.03
2013-06-183011.713016.733007.133014.11
2013-06-172976.703002.462971.433002.46
2013-06-142993.863003.572977.332982.43
2013-06-132998.112998.112956.812972.24
2013-06-122989.833014.002975.173013.51
2013-06-113011.613024.643002.273015.17
2013-06-102918.852997.612918.852997.61
2013-06-072967.402967.402831.702877.24
2013-06-063096.663096.662999.103008.38
2013-06-053144.043162.633121.843125.43
2013-06-043133.813141.673089.053140.34
2013-06-033192.723192.723154.203154.86
2013-05-313213.953225.983209.243217.52
2013-05-303244.823244.823196.723201.26
2013-05-293231.083268.043231.083265.22
2013-05-283183.763212.323179.753211.16
2013-05-273249.683249.683198.093207.13
2013-05-243283.983311.273220.313265.23
2013-05-233400.973401.853270.953277.51
2013-05-223408.503411.093396.953399.84
2013-05-213398.253406.523388.323400.82
2013-05-203371.193398.123371.193398.12
2013-05-173266.503341.893264.293341.89
2013-05-163350.183350.963212.393268.43
2013-05-153429.833434.423350.913360.45
2013-05-143428.923428.923405.523419.35
2013-05-133427.183437.423423.003431.37
2013-05-103405.733416.433398.673409.42
2013-05-093411.113414.713382.103386.54
2013-05-083387.223416.693383.653399.15
2013-05-073346.673375.093346.673373.80
2013-05-023296.223311.043289.073310.94
2013-05-013292.263313.033291.483295.23
2013-04-303259.463286.373257.093284.23
2013-04-263277.653278.853250.773250.77
2013-04-253275.333275.703246.573269.03
2013-04-243263.203270.593257.463270.59
2013-04-233235.023249.833231.503249.83
2013-04-223189.403224.453189.403224.45
2013-04-193148.543164.073142.653164.07
2013-04-183140.623149.403134.063142.02
2013-04-173119.483139.243119.483136.41
2013-04-163089.123109.083076.903107.14
2013-04-153116.413125.473105.073115.95
2013-04-123118.683119.113107.233118.79
2013-04-113131.623141.033110.993118.06
2013-04-103102.723116.583102.173116.58
2013-04-093107.203113.863092.823100.02
2013-04-083060.143090.083060.143089.93
2013-04-053010.583052.903010.493036.69
2013-04-042947.262972.992934.692972.99
2013-04-032942.272964.882941.702963.02
2013-04-022908.592932.652851.882930.07
2013-04-013040.773040.932937.632937.63
2013-03-293067.123067.243035.763044.46
2013-03-283096.173096.313057.693067.38
2013-03-273083.513098.053073.963092.16
2013-03-263124.553124.983104.233107.16
2013-03-253127.653135.713119.993135.71
2013-03-223125.673126.303115.873119.77
2013-03-213106.253129.863105.663129.69
2013-03-193079.563094.573078.933092.52
2013-03-183062.963070.533060.953064.18
2013-03-153044.793062.633044.113062.63
2013-03-143001.103023.573001.103023.57
2013-03-132991.692996.612984.782996.61
2013-03-123014.973019.142990.372993.54
2013-03-112970.773010.882970.773007.29
2013-03-082945.822955.782945.052949.08
2013-03-072936.992943.232932.122937.11
2013-03-062896.752924.192896.752920.84
2013-03-052892.792896.262883.682887.81
2013-03-042864.372887.692864.372884.29
2013-03-012823.592844.842821.952844.53
2013-02-282814.972821.812814.502821.14
2013-02-272804.802809.322796.392805.18
2013-02-262788.412799.212780.222799.21
2013-02-252788.962812.172788.962810.69
2013-02-222761.072774.152749.092774.15
2013-02-212757.412768.702756.462762.99
2013-02-202741.522760.402741.482759.48
2013-02-192717.712735.652717.642734.18
2013-02-182688.002714.612686.812714.10
2013-02-152719.502719.522662.382682.81
2013-02-142721.272728.812712.462728.81
2013-02-132768.552768.552723.122726.65
2013-02-122790.732794.712770.562771.60
2013-02-082797.122797.122777.882780.08
2013-02-072804.782812.122794.702799.26
2013-02-062784.112811.582783.862804.86
2013-02-052782.032783.512770.432771.91
2013-02-042755.152798.092754.602794.26
2013-02-012732.632738.342729.302738.24
2013-01-312715.502727.442714.972727.44
2013-01-302688.642711.532687.352709.19
2013-01-292689.462698.362683.782686.46
2013-01-282684.662690.272682.182690.27
2013-01-252664.242670.232663.532670.23
2013-01-242641.162653.042635.532653.04
2013-01-232651.782654.872642.392642.39
2013-01-222656.392662.342648.992657.21
2013-01-212638.352648.192635.522647.91
2013-01-182612.932630.982612.802629.16
2013-01-172604.472607.772582.722594.07
2013-01-162632.762632.972599.572601.15
2013-01-152620.362630.152620.052630.15
2013-01-112601.192606.302598.882604.93
2013-01-102573.332593.432573.102590.37
2013-01-092542.172564.862537.212564.86
2013-01-082552.562558.802542.232546.87
2013-01-072545.172557.742540.892552.35
2013-01-042503.652525.682503.442525.62

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