東証規模別株価指数 大型 日足 時系列データ (2009年)

東証規模別株価指数 大型
 
 
始値 
高値 
安値 
終値 
2009-12-30926.80926.80913.98913.98
2009-12-29917.45923.24915.48920.90
2009-12-28916.32924.87915.26919.42
2009-12-25920.26920.26914.17914.62
2009-12-24912.43920.96912.26919.75
2009-12-22900.11908.29897.89906.60
2009-12-21900.00901.11893.62893.62
2009-12-18897.06898.80890.58896.11
2009-12-17905.61908.42900.91900.91
2009-12-16895.64908.44895.64902.47
2009-12-15883.69889.83883.01886.41
2009-12-14893.76893.78879.45886.72
2009-12-11882.27891.32876.55891.32
2009-12-10884.26891.12872.07875.77
2009-12-09892.32892.32886.03887.60
2009-12-08896.85902.56896.71901.40
2009-12-07902.50907.82898.90902.83
2009-12-04893.38893.38885.90893.25
2009-12-03868.81889.05868.71889.05
2009-12-02852.22862.81849.77858.92
2009-12-01831.13855.96825.88855.89
2009-11-30816.96839.03816.17839.03
2009-11-27817.05817.96805.69807.44
2009-11-26826.43835.08824.64828.07
2009-11-25825.83834.52825.54833.19
2009-11-24835.10836.22825.76827.09
2009-11-20827.98836.19826.92834.87
2009-11-19849.43849.43828.91834.76
2009-11-18854.26856.60845.21850.91
2009-11-17862.10863.75855.36858.47
2009-11-16863.70864.01855.34858.46
2009-11-13865.38868.00860.50865.36
2009-11-12871.52874.30863.14865.88
2009-11-11865.62873.31863.83866.77
2009-11-10869.65875.24863.82864.68
2009-11-09863.10867.52857.15862.61
2009-11-06871.41872.00863.96865.69
2009-11-05868.65872.63862.88865.38
2009-11-04866.57871.39864.66870.41
2009-11-02874.80874.80863.99868.81
2009-10-30882.69886.96878.96885.89
2009-10-29865.55877.05862.35873.19
2009-10-28881.16884.90875.48876.67
2009-10-27891.74892.58880.04883.39
2009-10-26892.26903.41890.15898.41
2009-10-23903.18903.53889.81890.15
2009-10-22897.07898.86887.16898.86
2009-10-21899.78905.35898.99904.06
2009-10-20903.80905.75899.60903.99
2009-10-19883.82896.61882.46895.94
2009-10-16896.14896.18885.18889.87
2009-10-15894.39900.08891.85894.09
2009-10-14891.14891.17879.62883.47
2009-10-13893.97896.57890.43891.09
2009-10-09880.58888.04874.50887.83
2009-10-08875.09879.38870.21876.46
2009-10-07865.49876.15864.76873.78
2009-10-06859.22861.25850.92859.64
2009-10-05860.56862.62849.94852.20
2009-10-02868.50868.59856.75858.94
2009-10-01889.79891.21878.60880.86
2009-09-30891.28893.98886.64893.60
2009-09-29893.42895.71886.11889.00
2009-09-28896.44897.99882.22886.91
2009-09-25923.80923.89906.88908.75
2009-09-24933.95946.90932.45940.91
2009-09-18923.88932.97916.79932.97
2009-09-17930.54934.31922.01929.59
2009-09-16927.85934.25920.74921.57
2009-09-15924.74930.32919.67921.29
2009-09-14935.79935.79919.25922.95
2009-09-11949.66949.66936.68939.78
2009-09-10934.34948.63934.34947.85
2009-09-09931.57933.12921.79927.44
2009-09-08936.23936.23929.69935.68
2009-09-07932.19936.31931.56934.90
2009-09-04931.49931.71920.87924.20
2009-09-03932.13934.99926.80929.97
2009-09-02944.01944.01931.60937.49
2009-09-01950.74959.74948.50956.48
2009-08-31964.08976.43948.04953.97
2009-08-28956.45959.10951.80957.72
2009-08-27958.15959.22943.45952.33
2009-08-26959.97966.96958.16964.37
2009-08-25954.44959.11951.92954.19
2009-08-24949.42962.13949.42959.78
2009-08-21949.08949.08928.48936.35
2009-08-20939.07952.10935.24948.97
2009-08-19942.00945.72933.03933.94
2009-08-18932.54942.67932.52941.13
2009-08-17961.53961.53940.82941.13
2009-08-14964.78970.82963.12967.94
2009-08-13963.59965.39960.05962.82
2009-08-12961.04962.95954.89955.14
2009-08-11966.96971.05966.37970.36
2009-08-10966.32973.74965.35968.38
2009-08-07951.43954.69939.03954.69
2009-08-06946.57957.26946.55954.69
2009-08-05956.85958.53943.84944.25
2009-08-04964.17968.60952.07953.80
2009-08-03948.28954.83946.34953.35
2009-07-31940.56945.88937.07945.13
2009-07-30924.65932.36920.13931.04
2009-07-29915.20925.57915.20920.25
2009-07-28920.35920.95916.26920.46
2009-07-27914.93925.01913.68916.85
2009-07-24905.29908.61901.49907.45
2009-07-23892.06901.76889.71895.02
2009-07-22887.82895.89884.60892.43
2009-07-21876.97888.46876.97888.46
2009-07-17867.08869.22862.61865.94
2009-07-16863.51874.55857.88859.38
2009-07-15861.29861.29849.96852.52
2009-07-14850.32859.94849.83856.82
2009-07-13849.03864.31838.84839.33
2009-07-10860.32863.08852.29854.28
2009-07-09863.18865.81855.58856.56
2009-07-08883.88884.01870.00871.34
2009-07-07900.62902.71890.88893.45
2009-07-06901.34905.88896.75898.62
2009-07-03899.54907.85894.57907.85
2009-07-02921.61922.48909.85910.07
2009-07-01911.26927.68909.80915.34
2009-06-30913.49921.77912.30916.92
2009-06-29913.68919.03899.25902.70
2009-06-26918.44919.04910.78916.32
2009-06-25898.93918.41896.01911.65
2009-06-24896.68898.50890.26894.11
2009-06-23903.92904.33887.57893.01
2009-06-22917.75922.27911.21915.24
2009-06-19909.30919.88908.58915.33
2009-06-18911.92911.92896.97901.84
2009-06-17907.29922.76907.29916.34
2009-06-16933.87934.99910.98911.62
2009-06-15955.15955.15942.99944.78
2009-06-12950.17956.27945.99952.48
2009-06-11940.14945.74938.29942.91
2009-06-10925.83941.25924.60939.70
2009-06-09927.38931.74918.70919.97
2009-06-08926.10934.27925.07930.79
2009-06-05919.94922.35915.13918.53
2009-06-04911.53919.60909.28911.02
2009-06-03919.66924.41916.62916.62
2009-06-02928.52931.26917.99917.99
2009-06-01901.81919.42898.38917.14
2009-05-29903.92904.37895.08902.28
2009-05-28890.37903.97890.36900.52
2009-05-27897.74903.56896.84898.18
2009-05-26891.56892.72880.61886.44
2009-05-25882.79893.25882.73886.52
2009-05-22875.26885.25870.51880.11
2009-05-21885.11886.51876.54886.51
2009-05-20893.79897.61887.38892.76
2009-05-19876.97893.78876.95887.71
2009-05-18879.58879.58859.92864.28
2009-05-15876.23891.84875.04890.19
2009-05-14888.03888.63865.95868.88
2009-05-13898.06904.23890.45899.48
2009-05-12905.91907.87896.61896.61
2009-05-11915.29923.78903.22915.07
2009-05-08898.44911.24894.09910.18
2009-05-07866.62901.41866.62901.41
2009-05-01844.46856.97841.97854.32
2009-04-30823.65844.90823.60841.50
2009-04-28829.77840.86812.26812.26
2009-04-27839.08845.23827.00833.91
2009-04-24839.59847.13829.77829.77
2009-04-23833.11841.93822.33839.44
2009-04-22836.73839.10824.25829.43
2009-04-21838.76838.84816.83830.15
2009-04-20848.92851.62837.23849.15
2009-04-17839.96850.29839.51848.23
2009-04-16844.68856.05828.01830.39
2009-04-15839.93841.44824.96835.55
2009-04-14856.09857.19835.64845.73
2009-04-13848.09861.10843.67852.70
2009-04-10855.67862.15840.74851.15
2009-04-09824.96847.99824.32846.92
2009-04-08825.21826.38810.68816.71
2009-04-07833.17839.78829.51834.35
2009-04-06844.50852.41830.50834.13
2009-04-03833.72846.60828.67834.06
2009-04-02796.36828.08796.36824.19
2009-04-01771.43788.50769.41786.42
2009-03-31776.22789.14759.74762.63
2009-03-30819.97823.59780.64780.64
2009-03-27830.21842.38818.66818.66
2009-03-26809.07823.36804.80822.37
2009-03-25811.75817.54804.56813.27
2009-03-24797.79811.12797.20807.90
2009-03-23758.64787.29756.27785.64
2009-03-19763.91767.30753.87756.97
2009-03-18757.30766.48749.54756.90
2009-03-17734.14753.02729.87750.50
2009-03-16717.37733.41717.37727.28
2009-03-13692.09713.16691.77710.91
2009-03-12703.32703.48680.62683.50
2009-03-11697.39715.71697.30708.12
2009-03-10687.22691.96683.39687.32
2009-03-09707.54709.63687.69693.16
2009-03-06718.91718.91705.40707.02
2009-03-05726.84741.38726.63729.09
2009-03-04713.32724.53705.55721.84
2009-03-03719.04726.94709.44721.26
2009-03-02743.85743.88725.42730.24
2009-02-27741.16755.56737.73755.56
2009-02-26742.96754.34736.00739.01
2009-02-25733.68745.65729.31743.49
2009-02-24717.29724.18708.46724.18
2009-02-23722.88731.09712.75727.04
2009-02-20744.75745.63728.53732.51
2009-02-19746.87751.14742.34744.51
2009-02-18741.52745.46737.89741.48
2009-02-17760.89760.93749.19751.58
2009-02-16758.82769.06757.95765.77
2009-02-13765.34772.12755.99761.64
2009-02-12769.20770.45755.43758.77
2009-02-10789.65794.51776.01779.38
2009-02-09798.93804.48779.44779.80
2009-02-06794.21804.80786.11789.35
2009-02-05788.07799.47780.96784.85
2009-02-04776.70793.53772.87790.15
2009-02-03769.74793.68766.34769.02
2009-02-02780.77780.77763.61770.67
2009-01-30810.79810.97782.63789.92
2009-01-29812.94826.21810.19821.55
2009-01-28801.53814.19790.60804.07
2009-01-27771.67809.32771.60804.48
2009-01-26768.83773.57761.45762.31
2009-01-23786.60786.67769.72769.90
2009-01-22795.41795.89780.26794.49
2009-01-21795.87796.51783.56786.75
2009-01-20814.70815.45796.90808.06
2009-01-19827.28831.87818.70820.70
2009-01-16807.08822.83803.53819.54
2009-01-15812.38812.38794.16796.80
2009-01-14823.80835.08818.14824.43
2009-01-13853.39853.49818.77818.77
2009-01-09873.18876.00856.70863.94
2009-01-08890.34890.52868.79869.94
2009-01-07886.96906.50885.67899.93
2009-01-06886.88887.18875.82880.08
2009-01-05866.08885.14865.97878.13

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