東証規模別株価指数 大型 日足 時系列データ (2013年)

東証規模別株価指数 大型
 
 
始値 
高値 
安値 
終値 
2013-12-301254.121257.291250.661256.99
2013-12-271243.141246.161234.121245.89
2013-12-261223.421239.801223.301237.46
2013-12-251213.881218.141212.131218.14
2013-12-241224.121226.931214.241217.28
2013-12-201219.331220.161214.081220.16
2013-12-191221.901226.091218.431222.00
2013-12-181185.671207.341185.671207.34
2013-12-171188.261190.471183.091186.87
2013-12-161191.801191.801177.961179.09
2013-12-131195.431204.251186.321193.95
2013-12-121196.201198.161190.221196.43
2013-12-111204.431206.681196.141203.80
2013-12-101208.481210.301204.961209.05
2013-12-091205.961209.441203.321208.40
2013-12-061181.391190.971179.571189.40
2013-12-051191.081197.421181.161182.88
2013-12-041203.231207.061192.381193.40
2013-12-031216.951219.421210.401215.62
2013-12-021214.581217.981207.941211.45
2013-11-291212.411214.421202.821212.76
2013-11-281212.971215.851209.031215.85
2013-11-271201.421206.991199.861201.01
2013-11-261207.981210.751204.681206.13
2013-11-251209.791213.671207.291213.67
2013-11-221209.511211.761196.311202.13
2013-11-211189.401199.101188.541198.58
2013-11-201193.171194.861183.191185.43
2013-11-191191.081193.441185.381189.61
2013-11-181199.331201.451191.141195.28
2013-11-151181.251193.771180.971191.62
2013-11-141163.611175.751161.641171.05
2013-11-131157.191161.911152.471157.06
2013-11-121139.931157.951139.401157.95
2013-11-111141.811142.751133.711138.69
2013-11-081123.421129.791123.421127.74
2013-11-071144.261144.271135.581136.62
2013-11-061131.591148.981129.741143.24
2013-11-051144.011144.211129.321134.65
2013-11-011150.531150.681130.441135.29
2013-10-311152.981155.601142.931142.93
2013-10-301151.041156.181149.161153.12
2013-10-291139.101146.891136.561141.50
2013-10-281138.021146.931133.641146.17
2013-10-251148.921148.921125.801125.80
2013-10-241140.311152.171135.951151.36
2013-10-231168.721171.301145.481145.58
2013-10-221161.771164.261159.411163.03
2013-10-211159.371164.651155.811159.91
2013-10-181158.301159.091150.511154.32
2013-10-171160.991163.791150.241156.59
2013-10-161149.261152.081144.931148.27
2013-10-151156.711156.871146.871148.85
2013-10-111147.631153.761144.291149.22
2013-10-101122.711132.261120.381132.26
2013-10-091096.491120.801092.671120.80
2013-10-081099.681107.181094.761104.10
2013-10-071118.211121.191102.781103.35
2013-10-041116.691124.841110.411116.68
2013-10-031126.691132.691122.701126.85
2013-10-021143.071149.021122.291126.09
2013-10-011145.981152.971141.991141.99
2013-09-301150.141153.391141.411141.52
2013-09-271173.131174.061165.321167.36
2013-09-261154.831171.671145.651171.67
2013-09-251164.981167.641161.471165.30
2013-09-241160.941169.951159.281166.70
2013-09-201173.251174.911168.491171.71
2013-09-191159.441167.851152.791167.85
2013-09-181141.141154.791138.491146.96
2013-09-171144.381144.881134.201134.20
2013-09-131135.991146.331130.251140.22
2013-09-121144.121145.261135.601140.61
2013-09-111156.721156.721143.111145.63
2013-09-101140.481149.751139.491147.09
2013-09-091131.811139.181126.161131.25
2013-09-061122.351123.391105.321110.08
2013-09-051122.961124.041112.271118.72
2013-09-041101.131116.191099.691115.91
2013-09-031092.261108.441091.181108.15
2013-09-021069.461079.211067.831076.09
2013-08-301083.521087.481064.181065.41
2013-08-291072.851076.571070.471075.12
2013-08-281072.051077.131062.431072.61
2013-08-271091.071100.601089.121091.37
2013-08-261102.181105.271093.091096.89
2013-08-231091.751106.851091.121098.40
2013-08-221071.931082.851068.641075.12
2013-08-211079.511084.271068.381077.75
2013-08-201095.941104.461080.101080.10
2013-08-191098.891104.461094.071104.46
2013-08-161092.981104.731092.121098.93
2013-08-151113.881122.861106.241109.21
2013-08-141122.491128.041109.871128.04
2013-08-131105.001114.851103.761114.28
2013-08-121089.961100.711087.571093.16
2013-08-091104.031109.481093.941098.30
2013-08-081105.101123.221092.701096.50
2013-08-071130.871131.991111.061111.06
2013-08-061138.811149.661126.231149.66
2013-08-051145.191146.631138.071141.73
2013-08-021137.121153.441134.801153.44
2013-08-011094.041122.361093.301122.36
2013-07-311097.311106.971089.661089.66
2013-07-301088.571109.481086.441103.52
2013-07-291104.721106.771087.391087.81
2013-07-261142.971145.101120.381123.42
2013-07-251180.861180.861158.401160.53
2013-07-241179.881181.501174.071179.81
2013-07-231168.091184.271167.931182.15
2013-07-221181.571181.751165.821174.60
2013-07-191187.551189.581156.861171.71
2013-07-181174.721181.101173.311179.54
2013-07-171161.431171.741161.051171.74
2013-07-161169.041170.721164.571169.08
2013-07-121154.551164.451153.321161.01
2013-07-111143.591156.661140.661153.95
2013-07-101157.421162.791145.741154.95
2013-07-091147.701156.301142.731156.21
2013-07-081161.171161.201130.911130.91
2013-07-051140.311147.971137.841147.97
2013-07-041128.221134.901126.991129.92
2013-07-031135.351136.621127.401134.21
2013-07-021123.521131.711118.481131.71
2013-07-011104.331111.831092.761111.52
2013-06-281077.341102.441075.631094.90
2013-06-271045.891062.801039.071062.80
2013-06-261052.531055.501032.961034.08
2013-06-251047.601057.781025.901038.50
2013-06-241073.621074.421046.201049.20
2013-06-211033.651066.221022.721061.71
2013-06-201059.351065.801049.611053.24
2013-06-191064.801071.271057.571067.92
2013-06-181046.551054.151038.571046.59
2013-06-171015.141044.181012.991043.67
2013-06-141028.041041.581019.321020.33
2013-06-131041.371042.491004.081008.87
2013-06-121048.941065.931038.201059.88
2013-06-111075.191084.481060.491066.18
2013-06-101043.701075.251043.701075.25
2013-06-071020.801044.681000.981023.38
2013-06-061036.421062.001033.221036.50
2013-06-051084.721095.921049.001049.89
2013-06-041047.501090.901036.551085.87
2013-06-031079.771081.731051.891054.78
2013-05-311110.281114.751091.991093.19
2013-05-301116.481124.541089.231094.29
2013-05-291148.191154.201130.661135.15
2013-05-281098.861137.431098.861129.72
2013-05-271134.131134.291111.781111.78
2013-05-241170.051189.961105.941151.70
2013-05-231237.091248.631150.971150.97
2013-05-221231.281241.391230.461231.96
2013-05-211221.921228.081220.921224.21
2013-05-201223.801230.001221.111225.75
2013-05-171199.141213.711197.441210.87
2013-05-161217.931221.221196.471206.96
2013-05-151201.461218.901200.951214.34
2013-05-141194.131195.221183.891184.25
2013-05-131175.261194.521174.441188.84
2013-05-101151.081163.511149.471161.77
2013-05-091149.621151.511131.811131.81
2013-05-081139.561151.831138.391143.59
2013-05-071124.741138.831123.661137.43
2013-05-021103.741108.371098.221104.26
2013-05-011116.731116.821108.171109.79
2013-04-301119.851122.731115.471117.53
2013-04-261131.691132.071116.841117.69
2013-04-251121.711129.071116.911127.07
2013-04-241111.101118.041106.251118.04
2013-04-231103.441106.011097.131099.05
2013-04-221107.881115.591103.351104.70
2013-04-191089.951092.881077.801089.63
2013-04-181091.221102.311087.371087.37
2013-04-171096.111102.351092.561100.95
2013-04-161081.581094.071072.651085.34
2013-04-151107.491116.511098.681103.05
2013-04-121119.441121.511109.771120.69
2013-04-111101.981119.111101.771119.11
2013-04-101063.581088.041063.581085.56
2013-04-091073.031074.991058.001064.03
2013-04-081048.011063.631047.731063.57
2013-04-051018.531054.051017.351029.28
2013-04-04959.08999.60952.70999.45
2013-04-03959.59971.09955.40971.09
2013-04-02951.63960.84934.91953.85
2013-04-01988.36989.80962.02962.26
2013-03-29997.66998.24986.95991.45
2013-03-281004.031004.27988.27995.39
2013-03-271004.761006.831003.311005.91
2013-03-261002.731009.911002.731004.53
2013-03-251011.701013.391006.701008.73
2013-03-221010.381011.89999.38999.38
2013-03-211019.471024.091017.621019.11
2013-03-191004.451011.041003.541008.58
2013-03-181003.821004.56991.69991.69
2013-03-151012.031019.411009.201017.87
2013-03-141007.151008.63996.601006.49
2013-03-131001.571009.051000.091000.78
2013-03-121016.961021.151005.831005.83
2013-03-11997.871011.20995.751008.13
2013-03-08974.60987.77974.50986.58
2013-03-07974.58977.66967.22969.20
2013-03-06964.07967.75959.87967.75
2013-03-05964.05965.60952.16953.27
2013-03-04958.33968.09955.62957.90
2013-03-01937.96952.60937.96951.28
2013-02-28930.91942.30930.91942.23
2013-02-27937.23937.41919.78919.78
2013-02-26934.80946.22931.75936.09
2013-02-25947.39951.41945.44950.63
2013-02-22924.29933.87918.11932.99
2013-02-21941.03944.14930.56933.18
2013-02-20948.31950.81944.29947.00
2013-02-19933.91941.75933.91938.12
2013-02-18930.72941.42930.29938.59
2013-02-15925.25925.95906.17919.12
2013-02-14937.29940.00927.22931.94
2013-02-13941.97945.75929.77934.73
2013-02-12946.00954.11944.24944.24
2013-02-08935.03940.89930.17931.41
2013-02-07942.38949.99936.59943.12
2013-02-06928.29948.27928.13944.22
2013-02-05917.60926.55913.14913.14
2013-02-04920.30930.79918.03929.57
2013-02-01918.25920.96912.68914.05
2013-01-31906.37914.10902.48911.81
2013-01-30894.90905.84893.65905.50
2013-01-29879.65896.02879.65892.29
2013-01-28892.22892.22882.52882.52
2013-01-25878.08885.65877.92885.65
2013-01-24849.33866.02849.33865.65
2013-01-23859.27866.60855.46855.46
2013-01-22874.17881.15861.89869.37
2013-01-21883.00883.00871.80872.98
2013-01-18873.32881.03873.16881.03
2013-01-17861.62863.89845.50859.56
2013-01-16870.12870.12853.82854.91
2013-01-15876.67879.26871.95874.64
2013-01-11868.90870.99863.82866.86
2013-01-10852.93860.48851.81856.88
2013-01-09830.46849.71829.04846.29
2013-01-08845.76848.70835.64839.47
2013-01-07864.28864.28847.90849.70
2013-01-04845.00858.54845.00858.03

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