東証規模別株価指数 中型 日足 時系列データ (2007年)

東証規模別株価指数 中型
 
 
始値 
高値 
安値 
終値 
2007-12-281501.771501.771484.091488.55
2007-12-271521.971521.971510.511514.95
2007-12-261516.921525.521512.781525.52
2007-12-251506.891517.541505.401512.47
2007-12-211479.231492.421470.481492.08
2007-12-201496.061496.431477.621479.27
2007-12-191497.731506.301486.831486.91
2007-12-181489.561510.351477.911500.21
2007-12-171525.901528.871499.541502.22
2007-12-141540.941555.121525.961534.49
2007-12-131567.551568.061538.691539.09
2007-12-121565.101577.271553.341575.00
2007-12-111581.521589.301576.861582.38
2007-12-101586.491587.671567.631574.18
2007-12-071582.021596.641581.921582.50
2007-12-061566.441570.751554.441569.74
2007-12-051531.081552.481524.321551.63
2007-12-041551.931557.231533.461535.94
2007-12-031560.171568.711546.801552.85
2007-11-301534.901559.201534.241549.26
2007-11-291518.581536.971518.581534.65
2007-11-281509.171514.191492.611501.78
2007-11-271480.791509.751462.571504.92
2007-11-261474.101507.771473.111493.88
2007-11-221463.391481.341451.081470.28
2007-11-211497.191503.621467.741473.79
2007-11-201472.521501.841454.351500.46
2007-11-191508.221517.081484.161487.88
2007-11-161513.841513.841494.661507.77
2007-11-151531.391542.941527.931529.52
2007-11-141506.091527.941504.361527.94
2007-11-131487.891501.171474.201489.22
2007-11-121511.691511.821475.651491.29
2007-11-091542.661556.111529.471530.87
2007-11-081562.401562.401528.191543.76
2007-11-071614.401614.401581.321582.98
2007-11-061591.631616.671591.631605.71
2007-11-051624.281624.281594.861601.48
2007-11-021632.351638.231620.371627.36
2007-11-011645.771656.751644.121652.58
2007-10-311623.091642.041616.591642.04
2007-10-301614.141627.411606.801626.12
2007-10-291602.561621.111602.561617.11
2007-10-261580.371593.061576.211592.44
2007-10-251581.661586.691565.161574.39
2007-10-241597.851605.311578.671582.35
2007-10-231591.281602.151584.981591.31
2007-10-221592.051592.051561.891585.39
2007-10-191629.721629.721608.291614.01
2007-10-181623.951642.501623.751640.57
2007-10-171639.551639.721605.151623.35
2007-10-161663.081663.241639.821641.02
2007-10-151673.541675.901657.761668.29
2007-10-121674.391677.721662.911665.64
2007-10-111662.341680.441651.771679.49
2007-10-101670.901672.641657.411662.27
2007-10-091663.171670.531659.831661.42
2007-10-051655.461664.181652.881654.76
2007-10-041655.481667.121648.231655.95
2007-10-031648.661665.721645.751665.72
2007-10-021645.591652.201642.381645.95
2007-10-011632.601638.641613.341629.82
2007-09-281637.081638.581625.251632.42
2007-09-271605.371637.331605.371631.87
2007-09-261583.121595.451582.251595.45
2007-09-251565.261581.771561.101578.16
2007-09-211569.531573.451556.221565.16
2007-09-201588.941593.181572.281580.29
2007-09-191554.091584.541554.091582.24
2007-09-181558.361558.361532.351533.45
2007-09-141553.221566.321550.801565.60
2007-09-131558.541561.501547.801547.88
2007-09-121566.851574.181544.831550.18
2007-09-111554.841563.981534.721557.96
2007-09-101561.451561.751542.661551.44
2007-09-071582.531589.501571.531580.98
2007-09-061573.441587.151550.681587.15
2007-09-051624.001624.061587.061588.26
2007-09-041620.961629.071617.711620.38
2007-09-031629.141630.611617.681624.94
2007-08-311596.911625.931595.581625.93
2007-08-301592.441597.771579.251589.55
2007-08-291579.991579.991556.721575.78
2007-08-281594.051604.431592.091600.94
2007-08-271613.961621.641598.091601.69
2007-08-241604.271606.061592.071600.38
2007-08-231583.261604.911583.261604.54
2007-08-221570.801578.151562.501567.77
2007-08-211553.971586.271551.301573.34
2007-08-201528.591563.621528.591547.32
2007-08-171583.691585.901508.641508.64
2007-08-161605.451605.451558.181592.58
2007-08-151647.021647.021620.921622.54
2007-08-141660.801663.151652.291662.44
2007-08-131666.241677.461655.091659.21
2007-08-101683.341686.461658.901665.73
2007-08-091691.541712.881691.491703.04
2007-08-081676.121686.091672.331683.37
2007-08-071688.361689.831671.861675.69
2007-08-061660.001681.801651.181680.41
2007-08-031685.331687.571670.721678.34
2007-08-021683.581686.711656.951684.51
2007-08-011696.461698.171675.971676.60
2007-07-311709.071711.131700.221704.78
2007-07-301680.831701.971670.361701.51
2007-07-271705.991706.231682.011692.63
2007-07-261746.321746.541726.901727.05
2007-07-251743.781749.171732.671747.19
2007-07-241758.981761.081746.721760.33
2007-07-231762.091763.571746.291754.76
2007-07-201773.561782.301769.991774.71
2007-07-191760.691768.931757.101768.13
2007-07-181770.031770.031748.691754.19
2007-07-171778.591778.591767.721773.76
2007-07-131776.431781.461772.391775.60
2007-07-121773.681776.651751.621759.16
2007-07-111770.541770.891761.021766.48
2007-07-101784.341784.451777.691782.72
2007-07-091779.891787.961779.081786.16
2007-07-061777.241777.241766.291771.32
2007-07-051777.661790.441777.661780.57
2007-07-041776.651778.921773.101775.62
2007-07-031779.691781.181770.521775.67
2007-07-021774.631777.101768.221775.16
2007-06-291757.001773.601755.191773.11
2007-06-281743.681751.861741.511749.63
2007-06-271749.431749.521732.631735.13
2007-06-261758.441759.211746.511757.31
2007-06-251764.261770.571755.521755.57
2007-06-221775.801775.891760.931770.77
2007-06-211767.171784.381766.201780.93
2007-06-201769.631782.381766.321774.64
2007-06-191772.741772.741764.471766.42
2007-06-181770.921777.621767.541776.24
2007-06-151748.651758.421747.531757.93
2007-06-141738.681744.561737.611741.66
2007-06-131723.601730.531714.421727.69
2007-06-121749.391750.131732.271734.44
2007-06-111757.141760.261744.191746.90
2007-06-081758.181758.181734.911743.78
2007-06-071757.501770.441756.221770.44
2007-06-061767.081773.121765.151770.35
2007-06-051770.191773.621762.841771.42
2007-06-041775.121776.401765.231766.16
2007-06-011760.101767.751760.101762.45
2007-05-311738.771752.171738.171751.67
2007-05-301736.241743.451719.691730.45
2007-05-291718.591738.941717.211737.62
2007-05-281717.151725.151716.901722.18
2007-05-251719.311719.311697.491711.29
2007-05-241736.761738.701725.031732.80
2007-05-231741.171748.361738.421740.77
2007-05-221716.071737.261713.811734.63
2007-05-211704.981717.211697.701714.13
2007-05-181718.331718.331692.941699.89
2007-05-171726.001731.751713.691716.28
2007-05-161721.401722.211707.181720.15
2007-05-151739.791739.791722.551724.20
2007-05-141761.661765.511748.701750.19
2007-05-111756.621756.831738.281749.88
2007-05-101775.791778.431765.761767.57
2007-05-091755.711771.611755.571771.43
2007-05-081762.071769.071754.581758.74
2007-05-071752.831765.091751.791761.92
2007-05-021731.441742.351721.291739.84
2007-05-011738.791738.791723.681727.98
2007-04-271735.461750.101726.321735.16
2007-04-261728.951742.631724.801738.59
2007-04-251732.951732.951716.311721.18
2007-04-241729.171742.751722.381737.71
2007-04-231753.031758.061730.771735.44
2007-04-201746.021748.111737.531743.26
2007-04-191755.751755.751726.561740.93
2007-04-181748.771767.461746.771766.40
2007-04-171766.201767.081737.361746.21
2007-04-161749.461764.971749.461758.60
2007-04-131762.651765.011735.511737.43
2007-04-121758.901759.211744.531755.29
2007-04-111767.891772.571759.161766.04
2007-04-101760.351767.061758.481765.59
2007-04-091753.521769.061753.521769.06
2007-04-061747.281755.031738.931744.76
2007-04-051750.721750.721740.971746.76
2007-04-041736.301754.011735.671751.96
2007-04-031716.411726.101711.661723.17
2007-04-021742.971747.721705.361705.69
2007-03-301739.921747.721734.251737.98
2007-03-291721.051738.591708.191732.31
2007-03-281740.031754.401723.231733.63
2007-03-271745.561755.681734.131740.94
2007-03-261760.651762.431748.981758.40
2007-03-231757.571758.401745.961755.31
2007-03-221745.001756.201744.861750.65
2007-03-201723.641734.551719.571725.60
2007-03-191690.551710.831687.661710.11
2007-03-161706.511714.811689.691694.18
2007-03-151707.781716.461701.421710.98
2007-03-141721.421721.531691.821693.10
2007-03-131759.041761.891742.291743.16
2007-03-121759.211763.761749.721759.93
2007-03-091745.811752.231738.711745.86
2007-03-081707.681740.061704.481740.06
2007-03-071729.101735.091706.531710.89
2007-03-061682.281711.001682.231710.20
2007-03-051731.431731.431678.931682.79
2007-03-021760.641761.531741.931751.56
2007-03-011776.011777.291747.231765.51
2007-02-281801.151801.151739.431772.23
2007-02-271841.041843.931821.731828.80
2007-02-261838.681844.971830.441838.55
2007-02-231825.251836.431818.271835.25
2007-02-221813.651823.221813.651822.56
2007-02-211795.911804.291793.381802.79
2007-02-201793.921799.031781.931796.63
2007-02-191787.051798.541783.971794.95
2007-02-161785.931790.311779.541789.14
2007-02-151787.631792.171781.791791.31
2007-02-141772.391784.011771.221779.21
2007-02-131756.641769.161754.361766.09
2007-02-091741.221763.531738.421759.39
2007-02-081759.421761.681734.661741.79
2007-02-071760.641763.331749.421753.77
2007-02-061753.671764.781753.041763.45
2007-02-051770.531770.531746.081748.79
2007-02-021763.821776.081763.041769.50
2007-02-011740.331759.271739.181759.27
2007-01-311753.681753.681729.881736.79
2007-01-301757.331765.481748.931752.05
2007-01-291740.851757.801737.671753.53
2007-01-261733.031740.591724.781740.46
2007-01-251758.551758.961739.571740.50
2007-01-241751.001755.331747.961749.32
2007-01-231735.731742.901732.061741.41
2007-01-221740.631746.571736.951742.90
2007-01-191729.831732.731721.711730.04
2007-01-181718.691733.901716.941729.72
2007-01-171711.401724.361694.571719.42
2007-01-161711.761719.141709.781714.73
2007-01-151700.761716.411700.421712.81
2007-01-121679.131698.141675.181691.70
2007-01-111677.161685.311660.811667.29
2007-01-101700.691700.691666.411672.89
2007-01-091680.051704.131677.101701.71
2007-01-051706.331706.361678.931683.02
2007-01-041702.031708.251700.711707.51

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