東証マザーズ指数 日足 時系列データ (2007年)

東証マザーズ指数
 
 
始値 
高値 
安値 
終値 
2007-12-28792.23802.97780.96783.18
2007-12-27811.19813.12797.76801.21
2007-12-26779.53814.15778.53811.80
2007-12-25790.73797.94771.22776.09
2007-12-21768.82784.62758.49782.13
2007-12-20787.54795.53760.88766.15
2007-12-19800.29812.03782.05785.23
2007-12-18781.28806.70775.99800.61
2007-12-17826.85827.24783.47784.12
2007-12-14870.62874.85830.84834.14
2007-12-13886.62889.79866.30869.22
2007-12-12869.55886.81864.21886.66
2007-12-11879.55880.25857.05877.81
2007-12-10889.61899.35867.01874.48
2007-12-07910.06921.70885.23885.23
2007-12-06925.45930.88907.18911.76
2007-12-05912.61920.87894.36916.62
2007-12-04923.80933.18904.87911.58
2007-12-03889.65920.63889.64920.63
2007-11-30893.64899.51883.57886.87
2007-11-29887.10911.47887.10893.39
2007-11-28842.80878.69841.18876.27
2007-11-27801.95836.87799.94835.77
2007-11-26811.64816.75806.81809.57
2007-11-22794.89805.90780.60804.21
2007-11-21815.67833.04797.64799.37
2007-11-20812.15819.63785.30819.08
2007-11-19846.94853.30820.92823.09
2007-11-16829.30840.58823.48840.14
2007-11-15859.79864.73836.24837.22
2007-11-14840.37864.14840.37862.79
2007-11-13821.94850.65821.41830.02
2007-11-12806.29817.54781.53817.36
2007-11-09849.85850.45816.96817.00
2007-11-08825.99855.18806.64855.14
2007-11-07871.52881.49818.84826.89
2007-11-06919.34922.47858.98864.83
2007-11-05940.12952.24923.56926.14
2007-11-02919.03944.33906.24935.60
2007-11-01950.12963.19924.85930.65
2007-10-31957.00963.81936.86944.06
2007-10-30968.36979.21955.73957.05
2007-10-29941.02978.52940.88965.17
2007-10-26893.20931.37891.10930.77
2007-10-25925.15931.17886.05888.75
2007-10-24913.27930.24906.59923.56
2007-10-23921.67942.03901.10903.58
2007-10-22889.89914.92863.07911.42
2007-10-19884.83910.45878.23902.03
2007-10-18829.85884.20829.85883.84
2007-10-17827.20847.61814.19824.34
2007-10-16858.64858.70831.05833.11
2007-10-15888.71893.02867.62867.62
2007-10-12876.27891.69872.20881.49
2007-10-11853.90882.54851.49881.81
2007-10-10883.26888.49844.89857.19
2007-10-09857.60888.10857.55872.42
2007-10-05816.12849.75815.61848.78
2007-10-04794.97819.86792.10816.31
2007-10-03758.79797.64758.17794.35
2007-10-02742.11757.79742.11756.29
2007-10-01734.29744.73730.15735.48
2007-09-28724.17736.88715.83732.72
2007-09-27689.33721.93689.15720.50
2007-09-26634.32682.98634.03682.78
2007-09-25625.89633.29621.98631.45
2007-09-21624.11627.10622.36625.93
2007-09-20635.86638.87626.36628.23
2007-09-19627.11636.63627.11633.34
2007-09-18634.58634.58617.94620.42
2007-09-14631.00637.46627.77637.25
2007-09-13646.79647.09628.14628.83
2007-09-12661.16671.08646.33648.46
2007-09-11676.13677.02650.02656.29
2007-09-10695.64695.64675.71675.71
2007-09-07709.28720.87700.95704.82
2007-09-06708.91711.44691.38711.44
2007-09-05736.60740.50714.89717.07
2007-09-04731.87733.50728.47733.41
2007-09-03732.17738.09727.05734.11
2007-08-31715.34731.05715.34729.66
2007-08-30723.17729.51715.72716.29
2007-08-29721.36721.36705.46716.06
2007-08-28727.38732.63725.08731.34
2007-08-27732.59741.57729.95731.08
2007-08-24737.97741.71726.27726.77
2007-08-23710.40740.02710.10740.02
2007-08-22700.61713.20700.61703.56
2007-08-21696.42708.80691.19703.72
2007-08-20696.12717.00692.45695.18
2007-08-17726.86726.86687.95688.46
2007-08-16744.51744.58708.65728.89
2007-08-15765.02765.09751.20751.69
2007-08-14769.07774.94767.11772.26
2007-08-13764.60774.31759.06767.49
2007-08-10768.64768.65758.33762.53
2007-08-09787.44792.90775.77776.86
2007-08-08798.60800.12782.56783.78
2007-08-07824.36826.54801.00801.00
2007-08-06824.53824.91811.63817.76
2007-08-03837.52841.25832.42834.57
2007-08-02837.99842.64817.26830.18
2007-08-01860.25862.16831.92831.92
2007-07-31859.80866.68857.03864.70
2007-07-30834.78853.56833.06852.93
2007-07-27842.90848.87829.29839.27
2007-07-26858.54863.03852.02852.13
2007-07-25845.39859.63841.06857.81
2007-07-24836.00858.07831.15852.21
2007-07-23847.94849.06831.22835.63
2007-07-20849.94858.65849.12855.96
2007-07-19871.03871.96850.18850.59
2007-07-18873.26877.36864.24872.87
2007-07-17887.35887.35870.35875.89
2007-07-13891.72896.35884.38888.16
2007-07-12902.38903.63885.23887.00
2007-07-11903.02907.60899.91899.91
2007-07-10913.86913.86909.38910.13
2007-07-09909.61914.73906.08914.73
2007-07-06910.65913.04907.75909.78
2007-07-05920.85921.43908.81912.80
2007-07-04924.17924.17916.33922.56
2007-07-03931.70933.98920.88926.65
2007-07-02916.05930.07914.50930.07
2007-06-29918.87919.65910.29915.38
2007-06-28903.64919.65903.64917.35
2007-06-27904.18904.18894.27896.20
2007-06-26931.73932.04906.17909.87
2007-06-25941.06946.02933.26933.26
2007-06-22940.98947.53938.82945.14
2007-06-21939.48943.40935.34941.95
2007-06-20941.29948.49939.97945.90
2007-06-19946.45948.14936.26938.72
2007-06-18944.01955.10944.01947.24
2007-06-15931.14948.13929.24939.29
2007-06-14885.92927.09885.85927.09
2007-06-13875.23881.65869.73880.62
2007-06-12898.61899.05881.74885.84
2007-06-11909.24912.10895.48896.65
2007-06-08902.85905.27897.59901.03
2007-06-07910.48916.13906.89909.25
2007-06-06890.47919.20889.70917.52
2007-06-05881.73891.04879.50890.90
2007-06-04891.08894.90879.71882.71
2007-06-01874.96887.20873.83885.68
2007-05-31873.08875.12865.23873.52
2007-05-30874.93877.38860.67866.65
2007-05-29858.88873.35858.22873.26
2007-05-28858.38876.19857.35858.27
2007-05-25832.23853.91822.13853.35
2007-05-24854.36854.36840.45840.68
2007-05-23847.25862.45847.25857.12
2007-05-22805.88844.15804.18843.46
2007-05-21810.95818.88804.90807.00
2007-05-18827.46827.46796.82813.18
2007-05-17840.13843.95827.22828.71
2007-05-16860.49860.53837.15838.75
2007-05-15870.30870.33845.05863.32
2007-05-14906.50909.29874.77875.65
2007-05-11911.68912.60901.71904.47
2007-05-10929.85933.46916.63918.37
2007-05-09942.36942.64928.77930.12
2007-05-08964.48964.64941.62944.30
2007-05-07955.60967.26955.60963.38
2007-05-02944.66956.08936.04949.34
2007-05-01926.95944.40922.08944.40
2007-04-27916.25924.90915.22924.66
2007-04-26919.59925.85913.52915.21
2007-04-25927.78927.96911.84912.71
2007-04-24898.21929.85897.63928.09
2007-04-23932.51933.39897.84904.59
2007-04-20960.41962.45934.44935.48
2007-04-19967.53968.95948.10957.09
2007-04-18986.50989.54969.22973.21
2007-04-17990.631008.15988.20991.77
2007-04-161013.471013.58978.00987.35
2007-04-131027.631028.231010.951012.26
2007-04-121022.761028.901019.021024.16
2007-04-111029.561033.311021.501028.66
2007-04-101017.821030.811017.821028.17
2007-04-091031.781033.511019.001021.21
2007-04-061051.171052.001026.101027.83
2007-04-051037.411066.761036.921050.95
2007-04-041022.641039.831018.281039.72
2007-04-031022.421023.781008.591014.84
2007-04-021041.061044.381016.581020.29
2007-03-301036.921039.511030.931038.31
2007-03-291029.301032.681023.381031.38
2007-03-281022.641045.831022.151038.01
2007-03-271022.791033.901017.461020.94
2007-03-261006.651034.811004.631025.04
2007-03-231022.721024.281004.591008.11
2007-03-221038.711044.641022.761024.79
2007-03-201003.341031.83999.151031.42
2007-03-191002.641005.34992.35997.09
2007-03-161018.201025.171004.521010.36
2007-03-151019.701028.001016.891019.76
2007-03-141027.091027.231007.231008.84
2007-03-131058.921059.181040.521040.52
2007-03-121064.501068.021056.381060.47
2007-03-091060.341062.941054.181057.07
2007-03-081030.951053.911028.881053.15
2007-03-071060.931067.781032.421036.57
2007-03-06992.401049.28992.221049.28
2007-03-051053.471053.47987.42988.14
2007-03-021072.301080.411063.591067.32
2007-03-011118.431119.711071.841081.36
2007-02-281129.481129.481051.141113.94
2007-02-271163.261163.261144.601146.34
2007-02-261194.181196.961160.391164.06
2007-02-231166.191195.341166.051189.60
2007-02-221118.841162.251117.551162.25
2007-02-211123.691125.201112.961117.35
2007-02-201114.971122.201113.761121.67
2007-02-191112.611120.331110.681115.25
2007-02-161127.101128.661111.641112.81
2007-02-151136.221138.641123.891132.47
2007-02-141124.221136.401121.721136.40
2007-02-131129.611136.381119.581120.09
2007-02-091129.971136.561122.931136.56
2007-02-081158.471161.281131.181132.02
2007-02-071158.461168.671152.611157.38
2007-02-061165.031167.301152.781157.69
2007-02-051170.721175.951160.051162.68
2007-02-021186.561190.691173.061177.04
2007-02-011183.721194.201176.051182.61
2007-01-311182.461186.681164.061181.07
2007-01-301228.651229.931176.671181.13
2007-01-291214.951224.961204.411223.92
2007-01-261192.411210.051186.221209.81
2007-01-251231.981235.191204.831205.16
2007-01-241234.271235.781221.141223.57
2007-01-231225.831232.391213.571225.89
2007-01-221255.591270.201231.651235.15
2007-01-191186.731247.001180.661247.00
2007-01-181138.061182.291138.061177.77
2007-01-171109.431132.051103.321132.01
2007-01-161077.051105.681076.771105.17
2007-01-151088.351095.011078.941081.23
2007-01-121064.511087.051060.811086.06
2007-01-111071.611073.511057.901061.45
2007-01-101074.081080.391063.531066.98
2007-01-091080.391080.531070.811073.35
2007-01-051109.471109.751085.181087.75
2007-01-041117.471117.521109.301110.01

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