東証規模別株価指数 大型 日足 時系列データ (2008年)

東証規模別株価指数 大型
 
 
始値 
高値 
安値 
終値 
2008-12-30847.02855.28845.31853.73
2008-12-29843.38850.50837.90850.05
2008-12-26836.12842.71832.47842.71
2008-12-25825.98831.88824.97831.88
2008-12-24838.42838.72819.51821.86
2008-12-22832.81848.67832.56846.52
2008-12-19832.67845.96829.07831.08
2008-12-18826.03839.71822.68832.55
2008-12-17829.03836.36808.50831.62
2008-12-16829.28829.28813.08818.76
2008-12-15814.86844.62814.86838.49
2008-12-12833.49837.96789.67804.56
2008-12-11828.67844.40817.26844.40
2008-12-10807.17833.13804.66828.63
2008-12-09805.96819.67802.11809.26
2008-12-08779.80806.58777.15801.43
2008-12-05782.65786.82775.04776.25
2008-12-04794.98799.63771.91778.09
2008-12-03794.08800.38783.47793.60
2008-12-02815.28815.28783.15783.50
2008-12-01830.38831.01818.49826.60
2008-11-28828.77837.73821.08832.25
2008-11-27823.20837.91821.61827.70
2008-11-26818.19825.21809.04814.33
2008-11-25808.88840.37805.43829.04
2008-11-21764.90801.78743.89797.28
2008-11-20814.15814.57774.04775.19
2008-11-19838.29842.76814.63825.80
2008-11-18851.86856.66838.42838.42
2008-11-17849.25885.18834.91861.28
2008-11-14859.57887.57851.02857.83
2008-11-13879.41879.50839.88846.74
2008-11-12896.97900.71882.28892.59
2008-11-11930.05936.64905.30909.50
2008-11-10916.38950.32916.28941.41
2008-11-07924.11925.97869.32903.42
2008-11-06987.66988.13926.84936.45
2008-11-05949.401002.40949.121002.40
2008-11-04905.46942.73905.26936.40
2008-10-31922.42937.82892.49892.91
2008-10-30856.35930.73856.02929.95
2008-10-29812.69866.16812.17851.43
2008-10-28767.96805.69738.75801.30
2008-10-27826.92841.70768.45771.51
2008-10-24899.61899.61833.71836.13
2008-10-23915.31915.31864.63908.51
2008-10-22991.62991.62928.90928.90
2008-10-21980.461007.72980.401004.14
2008-10-20940.41970.19934.41966.78
2008-10-17914.80940.63912.54929.55
2008-10-16989.82989.82900.24901.93
2008-10-15998.891010.81977.661004.80
2008-10-14898.201011.25898.201010.32
2008-10-10939.29939.29861.12884.43
2008-10-09946.13985.89939.99953.77
2008-10-081011.871012.03937.69943.64
2008-10-071032.841043.96991.561026.52
2008-10-061086.551087.591038.571047.42
2008-10-031120.421124.001097.351098.29
2008-10-021161.501164.491125.271129.98
2008-10-011149.191160.361149.041155.30
2008-09-301170.161170.311120.741136.11
2008-09-291209.721223.001184.481186.73
2008-09-261218.801228.971195.131210.16
2008-09-251208.481217.391198.891212.05
2008-09-241221.781229.551202.141229.55
2008-09-221216.471246.941216.291230.80
2008-09-191145.461202.871145.281201.88
2008-09-181154.041154.321114.071132.15
2008-09-171175.611190.901167.061170.82
2008-09-161223.741223.741152.271163.91
2008-09-121237.881242.121221.501241.27
2008-09-111249.671251.891222.021225.53
2008-09-101243.351267.411232.671259.20
2008-09-091277.981277.981249.281258.29
2008-09-081246.341290.231245.761286.16
2008-09-051251.681251.681226.431232.56
2008-09-041281.401284.191268.121269.05
2008-09-031289.861295.601282.851288.65
2008-09-021294.911312.481273.981281.46
2008-09-011309.351310.191298.031298.75
2008-08-291297.581323.111297.231323.11
2008-08-281296.241296.241279.411283.45
2008-08-271294.661299.081287.141290.14
2008-08-261292.851298.051280.481297.40
2008-08-251295.781316.071295.781309.27
2008-08-221287.961289.051278.201282.06
2008-08-211306.481306.481289.311290.87
2008-08-201295.131307.681290.881301.43
2008-08-191325.291325.291302.441307.76
2008-08-181319.761351.301315.251340.64
2008-08-151316.091323.701313.171321.79
2008-08-141312.711328.301310.301314.10
2008-08-131340.301340.751316.571322.22
2008-08-121359.741364.341348.311350.04
2008-08-111339.351359.111339.351354.71
2008-08-081319.031340.301306.091330.53
2008-08-071348.441348.441319.371329.35
2008-08-061331.111351.311330.251348.31
2008-08-051321.131332.061312.431319.31
2008-08-041343.121347.261319.171320.04
2008-08-011367.771369.981338.381346.08
2008-07-311385.791390.151362.811378.62
2008-07-301369.861379.381368.851379.38
2008-07-291362.931363.221337.971358.51
2008-07-281383.261389.951374.751378.84
2008-07-251399.411401.421372.931374.18
2008-07-241400.851417.981399.661417.98
2008-07-231378.361398.291378.281387.36
2008-07-221342.911370.071338.471370.07
2008-07-181353.051357.331327.891329.31
2008-07-171338.061352.461336.731340.25
2008-07-161323.011333.381312.441323.86
2008-07-151348.411348.411325.661328.41
2008-07-141363.681386.041361.681361.68
2008-07-111371.881380.741354.581367.72
2008-07-101355.571380.921355.451374.16
2008-07-091374.701391.881366.001366.80
2008-07-081386.781387.691358.111362.62
2008-07-071373.431398.121367.971394.97
2008-07-041381.081383.761364.081377.39
2008-07-031365.941382.411357.401377.70
2008-07-021402.151402.151374.441377.70
2008-07-011401.221412.361394.401394.40
2008-06-301403.601408.491391.381396.22
2008-06-271407.851408.091387.451397.33
2008-06-261430.281442.121421.991428.25
2008-06-251430.541430.761408.951428.42
2008-06-241426.041440.611422.531434.91
2008-06-231425.261440.621414.931433.94
2008-06-201470.221473.391444.291445.66
2008-06-191489.441489.441459.681466.13
2008-06-181491.631507.011491.631505.46
2008-06-171503.361505.801492.911497.11
2008-06-161476.681498.421472.931498.42
2008-06-131451.911463.741437.341460.49
2008-06-121459.811459.811439.321445.83
2008-06-111481.701482.111462.671479.60
2008-06-101495.391500.631468.151469.62
2008-06-091501.641502.131482.981486.64
2008-06-061534.871545.371522.581522.58
2008-06-051521.891521.891506.961515.06
2008-06-041511.971527.751507.261527.75
2008-06-031504.721513.671492.191503.62
2008-06-021499.761522.261486.601520.90
2008-05-301478.541502.111478.541498.13
2008-05-291445.891471.071445.891467.90
2008-05-281457.291463.751431.651433.00
2008-05-271432.351456.871432.351453.15
2008-05-261442.311443.881423.701423.70
2008-05-231459.901479.741454.711458.34
2008-05-221437.721464.041424.101464.04
2008-05-211472.981473.891443.841455.11
2008-05-201493.571502.591483.701490.73
2008-05-191487.211503.461485.171495.88
2008-05-161490.001499.851477.801483.18
2008-05-151463.031489.071463.031475.34
2008-05-141442.691457.151429.331452.72
2008-05-131434.181449.311426.981444.15
2008-05-121410.761426.731408.461423.39
2008-05-091454.741456.361421.401422.70
2008-05-081473.571475.631456.201456.20
2008-05-071480.931494.071475.671484.68
2008-05-021447.421467.551447.421465.09
2008-05-011437.041446.351427.121430.12
2008-04-301435.271460.581429.541443.35
2008-04-281430.371458.331430.161448.71
2008-04-251389.741423.811389.351421.14
2008-04-241395.241399.841380.691381.64
2008-04-231373.371408.241370.811389.06
2008-04-221398.071400.141384.651386.78
2008-04-211392.241416.231391.991413.58
2008-04-181363.351375.501353.531374.54
2008-04-171350.411374.121350.231359.79
2008-04-161330.981342.901329.601334.61
2008-04-151307.231321.931299.441317.22
2008-04-141324.301324.301297.741304.63
2008-04-111318.891342.641315.231342.64
2008-04-101311.831324.641300.661311.84
2008-04-091345.221349.181310.681322.54
2008-04-081361.991363.861339.211343.42
2008-04-071346.511372.131342.441368.32
2008-04-041350.381360.091342.641348.75
2008-04-031341.111360.301334.061360.30
2008-04-021293.491338.751293.491338.73
2008-04-011262.431283.161258.181275.97
2008-03-311281.971281.971247.401255.90
2008-03-281274.181299.481261.841293.49
2008-03-271277.761279.061263.571272.52
2008-03-261286.241294.681275.761288.79
2008-03-251291.291301.561278.331296.14
2008-03-241268.521287.091263.951275.84
2008-03-211255.011272.131250.401270.27
2008-03-191226.431258.491226.431246.96
2008-03-181196.941213.701191.201209.43
2008-03-171229.711232.001186.511196.43
2008-03-141277.071281.841236.421247.18
2008-03-131305.411306.001258.731270.99
2008-03-121311.851343.131311.851318.36
2008-03-111269.051296.591257.331294.35
2008-03-101298.731307.701281.301282.84
2008-03-071336.421336.421302.221306.49
2008-03-061341.841369.751339.861355.26
2008-03-051328.641337.621322.881331.57
2008-03-041342.921347.121322.241331.71
2008-03-031374.751375.231336.541336.54
2008-02-291411.281411.281385.461393.56
2008-02-281429.581433.561417.181429.58
2008-02-271446.361454.261438.981444.86
2008-02-261445.671450.191427.931429.09
2008-02-251404.291437.081403.561431.65
2008-02-221394.361399.401382.161393.95
2008-02-211392.991422.231391.721410.66
2008-02-201426.991427.561379.511379.51
2008-02-191421.671436.841418.211425.60
2008-02-181411.721429.791408.091408.12
2008-02-151400.731418.461389.081412.51
2008-02-141381.371412.651380.861411.70
2008-02-131375.741385.601360.731362.38
2008-02-121354.121370.441342.891361.20
2008-02-081371.151388.431353.291355.45
2008-02-071365.791380.141349.691376.67
2008-02-061407.781408.531368.931369.73
2008-02-051434.841437.851420.421429.00
2008-02-041421.031444.611420.671438.74
2008-02-011412.861430.771399.901406.59
2008-01-311379.251420.751363.421417.73
2008-01-301408.381414.411382.021395.30
2008-01-291379.291406.921379.251402.45
2008-01-281404.621406.361358.321362.49
2008-01-251371.911422.981371.821422.00
2008-01-241329.801356.311329.801354.58
2008-01-231300.171336.581300.071318.14
2008-01-221344.641344.691283.181283.18
2008-01-211398.061399.631363.371364.60
2008-01-181388.851419.011363.611415.29
2008-01-171392.731413.901373.551409.06
2008-01-161413.821413.821379.651381.36
2008-01-151456.081460.841425.751432.64
2008-01-111484.931486.941452.151455.73
2008-01-101498.181502.701477.921477.92
2008-01-091463.731504.741454.401504.74
2008-01-081460.941482.101452.901480.76
2008-01-071469.941484.181460.031466.63
2008-01-041538.211538.211476.401486.89

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