東証規模別株価指数 大型 日足 時系列データ (2007年)

東証規模別株価指数 大型
 
 
始値 
高値 
安値 
終値 
2007-12-281563.411563.411549.271555.44
2007-12-271585.101586.601574.921579.64
2007-12-261582.321588.111577.561588.10
2007-12-251563.311579.671563.311577.04
2007-12-211533.571544.971522.921543.70
2007-12-201537.331544.051530.191531.82
2007-12-191534.781552.231524.161524.16
2007-12-181523.781548.611513.551537.26
2007-12-171560.871569.921539.191541.52
2007-12-141588.871601.651562.861568.57
2007-12-131625.081626.551588.651589.62
2007-12-121628.651640.671612.991636.35
2007-12-111652.091658.111647.671650.49
2007-12-101648.301649.321631.601640.81
2007-12-071646.241661.831640.811641.86
2007-12-061620.561635.331615.871633.54
2007-12-051582.031604.731575.671600.38
2007-12-041604.211610.101587.621590.42
2007-12-031621.331626.551601.871606.90
2007-11-301587.771612.861587.771609.21
2007-11-291564.011594.371563.861590.06
2007-11-281554.751561.281540.081544.63
2007-11-271518.031550.961498.511549.06
2007-11-261506.391551.021505.151536.55
2007-11-221483.791510.781478.611500.63
2007-11-211528.031534.331493.721501.04
2007-11-201501.841538.381481.131536.81
2007-11-191536.961554.471521.221521.22
2007-11-161543.591543.721520.561532.33
2007-11-151570.271586.121563.461563.46
2007-11-141536.181565.661534.141563.16
2007-11-131518.501531.881503.161515.95
2007-11-121535.261535.601498.521517.09
2007-11-091581.111591.781554.371555.45
2007-11-081606.291606.291573.301585.95
2007-11-071657.681659.021626.321628.35
2007-11-061631.901661.971630.291643.61
2007-11-051670.351670.821643.791647.90
2007-11-021693.851694.521671.421672.59
2007-11-011704.471720.371704.441716.87
2007-10-311678.951695.981670.491695.98
2007-10-301688.281694.111667.861684.65
2007-10-291664.011696.451664.011688.94
2007-10-261624.341648.521623.351648.52
2007-10-251631.241635.321609.101615.19
2007-10-241650.971660.881631.261635.46
2007-10-231643.341657.321638.061642.69
2007-10-221638.871639.511608.221633.92
2007-10-191676.631676.711654.751663.27
2007-10-181682.771700.101682.301691.38
2007-10-171703.031703.031657.761674.47
2007-10-161727.501730.101703.711704.42
2007-10-151754.441756.391735.581740.44
2007-10-121760.841761.951737.091746.02
2007-10-111748.441770.401740.101766.99
2007-10-101761.491761.611740.491746.03
2007-10-091754.591761.611746.461749.31
2007-10-051742.381758.951742.221748.78
2007-10-041741.951759.541739.891746.20
2007-10-031729.681755.481728.011754.62
2007-10-021717.301729.341716.651726.67
2007-10-011692.301706.641679.831697.42
2007-09-281699.351702.501687.531696.72
2007-09-271666.391701.731666.391694.16
2007-09-261648.061656.341647.011650.86
2007-09-251628.611650.871624.161647.37
2007-09-211633.071637.181618.881629.71
2007-09-201654.201657.551636.211645.61
2007-09-191602.741647.181602.741645.37
2007-09-181602.111602.331577.981580.21
2007-09-141599.571618.281598.141617.49
2007-09-131607.081607.911590.321590.32
2007-09-121612.381622.711589.291597.11
2007-09-111587.971611.321569.621599.68
2007-09-101604.131604.131576.371591.27
2007-09-071632.911639.931616.861626.68
2007-09-061624.211643.071601.671643.07
2007-09-051681.451686.191639.381642.70
2007-09-041674.221681.911664.411667.80
2007-09-031677.331687.061672.361679.35
2007-08-311648.991683.991646.721683.99
2007-08-301649.691655.151634.121640.36
2007-08-291636.351636.351606.081630.65
2007-08-281653.251668.881651.261659.97
2007-08-271681.951690.351661.151664.53
2007-08-241663.421669.021654.521662.69
2007-08-231635.641671.731635.641670.23
2007-08-221618.681619.641603.891614.86
2007-08-211603.741639.331602.461620.08
2007-08-201564.671617.971564.671592.82
2007-08-171624.951629.961541.091543.12
2007-08-161641.761641.761593.381636.00
2007-08-151688.521689.701656.431661.67
2007-08-141706.331711.071697.011709.56
2007-08-131708.981721.981701.091704.44
2007-08-101739.381741.891695.581705.89
2007-08-091766.591780.591759.921763.73
2007-08-081737.921754.911735.221748.47
2007-08-071755.421757.511729.901735.31
2007-08-061733.771747.591718.231743.79
2007-08-031756.331764.941744.901752.89
2007-08-021752.481757.171715.031744.57
2007-08-011784.191784.191743.501747.79
2007-07-311802.691802.691783.841792.23
2007-07-301775.541795.891766.761794.60
2007-07-271807.801807.801781.191791.98
2007-07-261844.421853.961831.291833.36
2007-07-251840.481852.011832.171848.82
2007-07-241857.331865.611846.631861.35
2007-07-231850.081853.901840.321850.47
2007-07-201866.021877.581863.431869.94
2007-07-191855.461861.981850.431859.26
2007-07-181865.121865.121845.331852.01
2007-07-171882.611882.611865.121872.99
2007-07-131877.131887.011875.331880.47
2007-07-121864.101869.341849.551855.52
2007-07-111866.851868.911857.101858.93
2007-07-101884.771887.111878.761885.21
2007-07-091882.831891.821880.701888.42
2007-07-061880.701881.361867.101875.92
2007-07-051880.331893.901880.331884.62
2007-07-041879.051885.601876.161878.10
2007-07-031880.241884.821871.861876.97
2007-07-021869.411876.291861.741874.41
2007-06-291850.711867.591845.351867.56
2007-06-281844.221849.151837.831841.11
2007-06-271854.081855.491833.421834.79
2007-06-261863.011866.051854.061863.63
2007-06-251865.901874.271861.401862.96
2007-06-221880.331880.471861.931874.91
2007-06-211873.191894.101872.001888.84
2007-06-201883.571895.431879.731883.24
2007-06-191886.741887.721878.641882.02
2007-06-181889.911895.531883.851888.83
2007-06-151868.191875.461865.411873.92
2007-06-141861.541866.061853.901857.45
2007-06-131837.041853.521831.881848.52
2007-06-121864.961867.691850.881854.12
2007-06-111867.851874.531858.741862.19
2007-06-081864.511864.511845.111855.11
2007-06-071860.291880.771859.651878.94
2007-06-061871.321881.861870.721878.04
2007-06-051874.811878.441865.901874.91
2007-06-041882.871886.381870.311871.75
2007-06-011861.391873.001861.251866.19
2007-05-311838.491855.111837.411852.50
2007-05-301834.481842.691818.181828.52
2007-05-291812.471835.551811.221832.45
2007-05-281819.221824.501812.881818.47
2007-05-251815.001815.681798.431810.78
2007-05-241828.551840.771823.401835.44
2007-05-231833.751844.891832.431834.28
2007-05-221805.161828.411803.451824.16
2007-05-211793.331806.571785.811801.78
2007-05-181799.071800.871779.081785.16
2007-05-171805.611812.981789.411793.35
2007-05-161798.381804.741788.201798.96
2007-05-151805.051811.961795.071796.65
2007-05-141812.421822.901809.491811.26
2007-05-111796.711799.381784.221797.51
2007-05-101826.671831.481810.291810.29
2007-05-091804.871822.761803.121821.32
2007-05-081807.091816.251802.861807.06
2007-05-071790.131809.701789.711805.84
2007-05-021760.901775.081752.601771.14
2007-05-011771.031771.031755.291759.27
2007-04-271770.721790.781761.811767.92
2007-04-261764.251775.451758.211771.93
2007-04-251773.391773.391752.021756.39
2007-04-241770.051784.481763.841778.43
2007-04-231794.661802.001775.961780.07
2007-04-201784.561787.111774.381783.05
2007-04-191789.411792.191763.641778.28
2007-04-181791.791806.101788.771803.14
2007-04-171810.821812.181778.431790.76
2007-04-161791.391804.251788.591798.91
2007-04-131806.811808.251771.811776.78
2007-04-121809.141809.341790.521799.72
2007-04-111814.721818.931807.431815.26
2007-04-101801.761812.521800.021809.66
2007-04-091800.461815.151798.141811.38
2007-04-061794.931802.531783.551791.00
2007-04-051806.251806.261790.951795.50
2007-04-041802.011813.181797.931809.05
2007-04-031772.291785.191765.541782.21
2007-04-021794.181802.881754.821754.82
2007-03-301795.061803.141786.641786.64
2007-03-291769.081796.341762.511786.04
2007-03-281798.951812.171776.181786.10
2007-03-271802.701816.971795.571803.72
2007-03-261827.101829.881812.021821.67
2007-03-231823.731829.901817.951824.93
2007-03-221808.141819.731807.551810.06
2007-03-201787.581798.551785.401785.60
2007-03-191743.271773.211739.391771.00
2007-03-161757.771771.681742.661750.79
2007-03-151760.261780.521753.501768.98
2007-03-141777.461777.631742.811747.83
2007-03-131814.691819.681798.851801.39
2007-03-121823.411826.961808.111817.58
2007-03-091807.331816.971802.281808.41
2007-03-081761.231797.561757.951797.03
2007-03-071786.101789.791759.781762.80
2007-03-061741.021770.611740.351767.85
2007-03-051768.091768.341728.301736.03
2007-03-021802.431803.701787.161791.71
2007-03-011831.561833.631799.441814.27
2007-02-281867.401867.401796.901831.33
2007-02-271899.531906.471886.211894.07
2007-02-261896.971905.601890.821897.43
2007-02-231886.181901.051878.431896.18
2007-02-221882.721891.331879.131884.44
2007-02-211862.001874.881861.631870.32
2007-02-201863.221868.611848.441867.34
2007-02-191853.281866.011848.591863.43
2007-02-161853.381860.141845.521858.80
2007-02-151862.501864.261850.501861.26
2007-02-141845.681859.321845.021849.51
2007-02-131825.171842.681821.911840.68
2007-02-091797.981830.791792.421826.79
2007-02-081808.751812.901786.561796.27
2007-02-071801.161806.541794.691803.09
2007-02-061792.661806.271791.471803.93
2007-02-051810.681811.461781.181785.63
2007-02-021820.421827.501813.711816.97
2007-02-011799.901818.201797.511815.31
2007-01-311810.291810.291789.861800.88
2007-01-301813.561822.301804.211808.29
2007-01-291802.541816.311796.341810.31
2007-01-261803.401811.721795.641808.59
2007-01-251830.481832.311809.541811.26
2007-01-241821.521828.841818.571819.83
2007-01-231803.201814.231800.441811.21
2007-01-221803.481812.641800.381809.61
2007-01-191792.431796.221784.171791.15
2007-01-181784.971798.591781.421794.00
2007-01-171780.311792.031762.481786.53
2007-01-161787.351792.731779.831783.47
2007-01-151779.151792.251779.151786.83
2007-01-121751.431776.231747.711768.13
2007-01-111749.721757.331729.041735.39
2007-01-101772.611773.391737.031743.39
2007-01-091754.651780.331752.081774.81
2007-01-051779.281780.021750.901757.60
2007-01-041775.141786.081774.101781.98

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