東証規模別株価指数 大型 日足 時系列データ (2012年)

東証規模別株価指数 大型
 
 
始値 
高値 
安値 
終値 
2012-12-28827.79830.11822.69828.54
2012-12-27820.48826.49818.40820.94
2012-12-26811.30814.87808.92814.55
2012-12-25812.14814.46804.45806.44
2012-12-21816.03819.99797.35800.66
2012-12-20806.39814.97803.52807.24
2012-12-19794.34808.70794.11808.70
2012-12-18775.98788.41775.90784.54
2012-12-17778.24778.98773.03773.83
2012-12-14762.21769.96761.66767.72
2012-12-13764.40769.44763.98765.71
2012-12-12757.64757.69754.97756.40
2012-12-11751.97753.00748.55751.05
2012-12-10758.89759.19752.22753.65
2012-12-07754.22757.37753.63755.91
2012-12-06754.42755.49751.70753.82
2012-12-05743.12751.90742.38747.29
2012-12-04746.41750.45745.75748.05
2012-12-03752.74753.90747.79748.96
2012-11-30749.73753.26744.60749.18
2012-11-29743.94747.13743.11746.22
2012-11-28744.90747.04738.64738.64
2012-11-27745.70751.00745.60748.47
2012-11-26752.84755.83747.18747.30
2012-11-22743.24745.28741.30744.75
2012-11-21735.44737.41730.28734.84
2012-11-20735.47735.66728.23729.80
2012-11-19729.57733.89729.57730.42
2012-11-16710.47720.87710.47719.26
2012-11-15691.42703.87690.95703.69
2012-11-14688.64690.30687.74688.33
2012-11-13690.88691.95685.52689.63
2012-11-12692.99694.61689.62689.62
2012-11-09694.69698.90693.57697.49
2012-11-08703.61705.77700.29701.40
2012-11-07714.56715.01708.51712.36
2012-11-06709.97710.76707.84710.28
2012-11-05712.43714.94710.24712.16
2012-11-02713.90716.67713.37715.51
2012-11-01707.35708.66701.67706.54
2012-10-31702.32710.61702.06707.14
2012-10-30704.93708.96696.90696.90
2012-10-29707.85710.81702.03703.76
2012-10-26717.79719.16706.61706.69
2012-10-25709.93718.67709.35718.05
2012-10-24708.68718.11708.68710.33
2012-10-23726.16726.26714.29717.03
2012-10-22712.73723.55711.71721.97
2012-10-19716.92724.18716.92723.16
2012-10-18713.29721.61712.67720.60
2012-10-17705.82710.38704.55706.44
2012-10-16694.76700.44694.12699.55
2012-10-15683.33691.19680.40689.44
2012-10-12685.18688.24682.80684.55
2012-10-11676.93686.33676.56680.90
2012-10-10683.95685.43681.61683.33
2012-10-09700.10701.96693.32693.64
2012-10-05705.16707.01699.99703.92
2012-10-04698.53707.91697.10703.79
2012-10-03697.43700.16692.91695.22
2012-10-02700.26702.74697.60698.15
2012-10-01696.08697.53693.15697.53
2012-09-28712.56713.20698.38701.55
2012-09-27701.66711.73701.39709.86
2012-09-26708.22711.77704.96706.53
2012-09-25718.71724.92717.60724.67
2012-09-24723.41725.32719.81722.09
2012-09-21726.21730.52724.81726.32
2012-09-20732.22736.71724.21725.28
2012-09-19731.47742.31728.24736.92
2012-09-18728.67733.77726.67729.78
2012-09-14721.59730.82720.04728.76
2012-09-13709.20714.75707.14712.46
2012-09-12701.89710.31701.64710.17
2012-09-11700.68701.48696.75701.48
2012-09-10703.88707.25701.23707.10
2012-09-07696.99704.15695.08704.15
2012-09-06684.29685.41680.08685.33
2012-09-05690.23690.41682.91682.91
2012-09-04694.20694.35688.08691.88
2012-09-03695.41702.36691.02692.84
2012-08-31701.44704.71695.73695.73
2012-08-30715.39715.39707.50709.30
2012-08-29712.43716.72711.27715.76
2012-08-28723.33723.83708.51711.90
2012-08-27727.55728.69721.19721.25
2012-08-24723.17725.18721.46723.33
2012-08-23724.71732.77723.76731.45
2012-08-22731.97733.21725.47729.65
2012-08-21731.61735.26731.30732.05
2012-08-20737.02738.25730.59731.79
2012-08-17729.52734.19727.09733.66
2012-08-16715.88726.35715.80726.32
2012-08-15716.04716.08707.71712.13
2012-08-14717.17720.51712.14714.42
2012-08-13713.43716.19712.59714.70
2012-08-10716.57720.16710.47714.42
2012-08-09711.58721.05711.07719.88
2012-08-08719.59722.66709.88712.71
2012-08-07705.40714.18704.65713.41
2012-08-06703.56707.94702.51705.21
2012-08-03691.54693.08687.68692.57
2012-08-02696.52704.73696.50700.81
2012-08-01696.66697.26692.76695.79
2012-07-31694.68704.61693.07702.49
2012-07-30700.13700.48692.22696.84
2012-07-27687.91692.46685.53692.46
2012-07-26674.38680.23669.01678.98
2012-07-25676.66676.66667.68671.34
2012-07-24684.38687.17679.90683.10
2012-07-23691.92694.73686.52686.89
2012-07-20712.53712.53698.53699.86
2012-07-19712.81715.94710.16713.41
2012-07-18710.73712.00704.92706.32
2012-07-17711.25713.71707.64707.90
2012-07-13710.40714.57709.35710.30
2012-07-12724.26724.39711.58712.72
2012-07-11720.67723.62719.46723.55
2012-07-10732.24735.70723.81723.88
2012-07-09731.68734.52729.84730.32
2012-07-06742.37745.72736.35740.33
2012-07-05744.81749.93743.73745.20
2012-07-04749.22750.38745.62747.19
2012-07-03740.93747.15740.85745.18
2012-07-02746.76746.76737.05737.23
2012-06-29722.23741.13721.51737.50
2012-06-28719.30727.46719.30726.77
2012-06-27707.80712.07704.19712.07
2012-06-26708.56712.35702.18706.89
2012-06-25725.34725.34713.93714.52
2012-06-22716.36724.15716.09721.31
2012-06-21722.20727.67721.16724.39
2012-06-20713.56719.45712.79718.13
2012-06-19707.08710.50703.51705.54
2012-06-18710.38715.46709.46709.93
2012-06-15700.24701.08695.48697.98
2012-06-14692.87698.49692.56696.77
2012-06-13694.50698.31692.84696.65
2012-06-12689.18696.38687.47694.38
2012-06-11699.56704.52698.12700.89
2012-06-08699.08699.42684.37687.58
2012-06-07698.16701.02696.42700.74
2012-06-06679.80690.21676.94688.06
2012-06-05669.31677.88667.88677.06
2012-06-04666.18667.41661.78664.64
2012-06-01681.15683.95677.33679.54
2012-05-31684.70689.30682.04689.30
2012-05-30697.01697.98689.82695.38
2012-05-29691.00699.31687.54699.31
2012-05-28692.92694.65690.74693.67
2012-05-25695.38695.61689.59692.43
2012-05-24689.52695.15686.54692.27
2012-05-23701.76701.76691.12691.82
2012-05-22701.33704.03699.69702.99
2012-05-21693.83698.36691.77693.50
2012-05-18704.48704.70692.78695.14
2012-05-17706.18718.42703.49717.57
2012-05-16714.13715.67704.29708.17
2012-05-15718.61721.31710.80716.01
2012-05-14726.09729.87722.20725.42
2012-05-11729.85731.72723.85724.80
2012-05-10729.99735.88728.09729.37
2012-05-09734.78735.87728.54731.18
2012-05-08742.27742.53737.66740.28
2012-05-07742.42742.80734.62735.95
2012-05-02760.05760.87755.40757.10
2012-05-01769.78769.94753.74755.02
2012-04-27777.48789.51769.29773.16
2012-04-26783.87785.08775.89778.12
2012-04-25782.77782.77777.07778.75
2012-04-24772.94777.36771.37773.98
2012-04-23785.31789.67778.30780.03
2012-04-20785.42785.90780.53782.42
2012-04-19784.14788.92783.75786.15
2012-04-18784.58791.87784.58789.97
2012-04-17776.10779.26772.46772.58
2012-04-16779.07780.62774.57774.80
2012-04-13790.63792.94785.85788.48
2012-04-12779.57783.93775.92782.42
2012-04-11774.21780.30772.02777.62
2012-04-10789.94795.43784.07786.07
2012-04-09788.51792.51785.89785.89
2012-04-06800.92804.67797.69799.34
2012-04-05800.14810.36797.16807.50
2012-04-04826.63828.83808.67809.71
2012-04-03829.12829.12823.66825.74
2012-04-02835.32838.14830.45831.10
2012-03-30828.44829.84823.21825.86
2012-03-29836.54837.88828.52830.75
2012-03-28840.11842.74836.39841.31
2012-03-27839.27849.50839.27849.50
2012-03-26830.22831.65827.13828.15
2012-03-23828.41831.07827.19827.62
2012-03-22832.94840.99832.73839.18
2012-03-21842.45843.78835.78836.12
2012-03-19847.54850.20845.52848.32
2012-03-16841.13846.07840.13846.07
2012-03-15841.06845.22837.06842.65
2012-03-14834.40838.07834.08834.96
2012-03-13820.61829.05820.00820.30
2012-03-12827.85828.66818.98818.98
2012-03-09819.88826.70815.16822.17
2012-03-08800.87808.35800.64808.30
2012-03-07787.22794.68787.18792.41
2012-03-06807.46809.64797.19799.43
2012-03-05811.99815.54805.54807.72
2012-03-02816.76817.89809.26813.20
2012-03-01817.25824.12805.00808.96
2012-02-29820.66824.97811.61813.74
2012-02-28804.34815.69802.17815.08
2012-02-27819.99822.74812.09812.28
2012-02-24803.44811.88803.10810.83
2012-02-23799.62806.08795.28803.78
2012-02-22793.17801.55791.32801.07
2012-02-21797.86801.44792.38794.12
2012-02-20799.97802.35796.87798.94
2012-02-17786.73792.23785.95787.04
2012-02-16773.09780.33772.30774.59
2012-02-15762.16780.07762.16776.11
2012-02-14750.04757.51748.02756.17
2012-02-13747.76754.51747.47751.77
2012-02-10756.05756.54748.75748.92
2012-02-09751.98756.26747.26755.38
2012-02-08746.06752.58745.21752.58
2012-02-07736.82741.89736.74741.58
2012-02-06738.03740.59736.71737.77
2012-02-03727.51731.88725.91727.21
2012-02-02727.89732.34727.62727.82
2012-02-01719.83725.41718.82722.06
2012-01-31722.03725.62718.87720.44
2012-01-30726.06728.57723.18724.02
2012-01-27732.37735.34728.52729.06
2012-01-26737.63737.91732.01733.55
2012-01-25730.81738.52728.85736.45
2012-01-24728.77729.09724.28726.17
2012-01-23722.80726.06721.18724.38
2012-01-20716.28724.79716.28723.10
2012-01-19703.25707.61703.16705.14
2012-01-18692.09702.91690.54698.03
2012-01-17691.70694.69690.75694.62
2012-01-16692.88692.88687.00688.73
2012-01-13697.97701.40697.61700.10
2012-01-12697.04697.17690.41692.52
2012-01-11698.79701.21695.90698.34
2012-01-10697.71700.72696.10697.04
2012-01-06700.72700.97691.16694.92
2012-01-05705.24705.52700.46701.13
2012-01-04700.44709.16700.44707.76

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