東証規模別株価指数 中型 日足 時系列データ (2008年)

東証規模別株価指数 中型
 
 
始値 
高値 
安値 
終値 
2008-12-30927.36936.70924.96936.06
2008-12-29921.54932.13916.13931.36
2008-12-26914.89922.46913.22922.46
2008-12-25904.67911.38904.20911.38
2008-12-24915.30915.30900.24902.61
2008-12-22911.23924.07910.89922.77
2008-12-19914.98923.34908.26908.54
2008-12-18912.86926.59910.76916.51
2008-12-17920.10926.72893.34916.62
2008-12-16922.47922.61907.74909.57
2008-12-15903.19932.84903.19928.69
2008-12-12915.57919.20875.21891.54
2008-12-11910.08926.51900.56926.51
2008-12-10894.80916.02894.32911.89
2008-12-09895.08905.97887.67896.49
2008-12-08865.99895.79865.01892.27
2008-12-05867.78873.04860.83860.89
2008-12-04871.12877.80858.60867.22
2008-12-03864.03872.63856.74870.44
2008-12-02883.82883.82853.95853.95
2008-12-01902.25902.40887.69895.51
2008-11-28899.93907.16894.26905.86
2008-11-27892.93904.36890.47898.69
2008-11-26890.78893.56882.11886.88
2008-11-25884.33907.08873.85901.08
2008-11-21840.88874.97825.18871.57
2008-11-20884.32884.32852.21852.21
2008-11-19898.75904.60881.93895.29
2008-11-18896.93906.50890.53896.52
2008-11-17889.12924.97877.54901.65
2008-11-14903.85922.86889.73897.45
2008-11-13904.44904.44881.99888.87
2008-11-12919.11925.69910.10918.23
2008-11-11945.63953.65923.63929.43
2008-11-10921.90957.34921.90952.56
2008-11-07925.40931.80887.88909.36
2008-11-06976.91977.47932.29939.09
2008-11-05958.19991.90958.19991.90
2008-11-04904.77949.59904.75946.39
2008-10-31924.27928.08893.11893.18
2008-10-30869.95929.43869.71929.43
2008-10-29833.69869.31829.57866.39
2008-10-28761.87822.92750.73820.99
2008-10-27813.44830.32761.65764.78
2008-10-24881.51881.51820.67823.16
2008-10-23889.45889.67849.51887.32
2008-10-22956.04956.04902.79902.79
2008-10-21958.86974.28950.11966.76
2008-10-20925.91949.28917.14946.11
2008-10-17896.35921.59896.24917.77
2008-10-16950.41950.41877.84882.90
2008-10-15952.07971.08934.90966.35
2008-10-14864.24959.52864.24959.52
2008-10-10902.12902.12834.78850.12
2008-10-09914.44941.75906.07916.47
2008-10-08983.24983.78915.13919.14
2008-10-071004.701009.00965.13997.68
2008-10-061056.931058.291015.351020.64
2008-10-031084.171087.431066.671067.78
2008-10-021122.721123.021094.001095.60
2008-10-011122.251126.891112.511117.70
2008-09-301122.851122.861086.161110.47
2008-09-291160.241169.541138.881141.09
2008-09-261171.081174.421147.911158.45
2008-09-251162.301170.711153.581168.16
2008-09-241169.231176.501155.091176.50
2008-09-221180.221194.781176.451176.90
2008-09-191144.201167.751143.211167.75
2008-09-181127.281141.001108.211136.81
2008-09-171156.741165.581138.711142.86
2008-09-161164.321164.711128.641145.84
2008-09-121180.211184.571166.871181.65
2008-09-111185.531185.721166.861168.97
2008-09-101182.511200.141175.151195.37
2008-09-091213.471213.471189.581195.27
2008-09-081192.801221.891192.511217.76
2008-09-051188.881188.881172.621180.43
2008-09-041220.301220.301203.671206.08
2008-09-031221.821229.171219.101225.56
2008-09-021229.371241.611207.071214.25
2008-09-011247.361247.361233.721233.72
2008-08-291241.711260.141241.211260.13
2008-08-281233.731233.731220.341229.00
2008-08-271228.081231.151222.091228.26
2008-08-261226.611231.201216.941230.68
2008-08-251233.801246.461233.801239.16
2008-08-221230.221230.221218.291221.48
2008-08-211240.691240.691225.231229.54
2008-08-201224.851240.171224.311236.10
2008-08-191245.021245.021224.021233.10
2008-08-181239.531269.841238.141256.11
2008-08-151234.871243.101233.681242.62
2008-08-141233.531245.621231.381233.12
2008-08-131254.421254.421233.311239.70
2008-08-121271.941274.531260.081261.99
2008-08-111265.851278.001265.701275.56
2008-08-081247.981267.531238.531259.60
2008-08-071275.631275.631250.801258.35
2008-08-061258.641279.861257.251276.89
2008-08-051245.871256.461242.511245.29
2008-08-041265.841267.361243.921243.92
2008-08-011289.701291.261262.501266.80
2008-07-311300.631306.101283.771297.46
2008-07-301282.011294.551281.281294.55
2008-07-291278.781278.781258.121271.94
2008-07-281299.141304.081286.021291.59
2008-07-251302.191305.581290.601292.15
2008-07-241294.101314.631292.421314.63
2008-07-231278.651293.551278.361284.91
2008-07-221252.411271.051248.531271.05
2008-07-181260.971261.201237.481239.70
2008-07-171252.411257.381246.811251.82
2008-07-161238.251251.291234.571240.19
2008-07-151257.991257.991238.561241.38
2008-07-141267.661285.851262.811264.69
2008-07-111272.311281.711257.831269.59
2008-07-101263.511280.171262.441272.83
2008-07-091286.681297.761270.171270.87
2008-07-081294.271294.941268.311272.50
2008-07-071285.871301.761278.871298.18
2008-07-041287.911289.331273.441285.95
2008-07-031285.371291.521273.351286.47
2008-07-021318.811318.891291.691294.92
2008-07-011318.811330.621314.871317.99
2008-06-301317.561324.821312.541315.13
2008-06-271310.011315.001297.841314.62
2008-06-261335.851343.961326.731329.88
2008-06-251329.401333.891308.271332.02
2008-06-241324.981333.771322.231331.10
2008-06-231321.531336.581311.021329.73
2008-06-201359.481360.511333.941335.06
2008-06-191375.831375.831349.761354.46
2008-06-181377.191385.641377.081383.87
2008-06-171376.981382.251371.521377.09
2008-06-161365.241377.991357.011375.22
2008-06-131356.451358.981339.221353.70
2008-06-121359.931359.951346.051351.84
2008-06-111378.711378.711362.061374.64
2008-06-101391.031393.241369.431371.58
2008-06-091388.901390.391375.931382.64
2008-06-061423.701427.191407.731407.97
2008-06-051403.401409.041393.531407.61
2008-06-041386.991405.621384.651405.62
2008-06-031389.281391.081377.191382.65
2008-06-021392.901405.331376.391402.68
2008-05-301375.341395.501375.001393.28
2008-05-291345.691368.511345.691366.50
2008-05-281357.171359.501331.301335.69
2008-05-271343.641355.781343.371355.25
2008-05-261359.961360.791336.271336.59
2008-05-231367.481385.061364.521370.20
2008-05-221344.591367.941334.571367.67
2008-05-211366.781369.851348.441355.27
2008-05-201382.011389.191372.651379.01
2008-05-191388.931391.531378.811383.65
2008-05-161396.381401.461378.671383.45
2008-05-151379.381397.251379.351387.81
2008-05-141354.801372.811349.911372.08
2008-05-131344.291357.011335.881352.96
2008-05-121327.781341.151320.361337.92
2008-05-091368.871370.291336.411336.82
2008-05-081372.731376.761367.871367.87
2008-05-071379.911386.641372.241380.79
2008-05-021356.671371.421356.561371.39
2008-05-011348.091353.181340.011341.78
2008-04-301348.181366.521343.531354.72
2008-04-281348.351362.751340.171355.94
2008-04-251323.971345.081323.791341.38
2008-04-241323.381327.161313.901316.16
2008-04-231311.921333.591311.921322.91
2008-04-221324.511325.421314.941319.11
2008-04-211332.961338.431325.021331.37
2008-04-181317.071319.511300.841319.29
2008-04-171311.291325.521308.921314.29
2008-04-161290.521299.041287.321295.95
2008-04-151276.271283.221265.571280.62
2008-04-141283.331283.351264.471274.50
2008-04-111278.411301.701275.831301.70
2008-04-101282.251282.251266.041268.31
2008-04-091314.681316.701280.461290.46
2008-04-081327.071330.111309.211310.70
2008-04-071316.161337.301313.091333.35
2008-04-041321.541326.891314.631319.90
2008-04-031315.841329.061310.061329.06
2008-04-021289.671314.351289.671314.35
2008-04-011262.151278.901258.491272.60
2008-03-311274.471274.641242.771256.89
2008-03-281267.761287.001253.451280.89
2008-03-271265.991271.011258.781268.98
2008-03-261264.471273.231262.421273.20
2008-03-251272.741280.461263.511275.78
2008-03-241255.421268.341255.421257.12
2008-03-211235.271255.571234.961254.79
2008-03-191220.701239.631219.151229.41
2008-03-181187.221202.931186.931202.93
2008-03-171208.681210.991174.151184.01
2008-03-141249.701250.511215.001222.51
2008-03-131265.661268.211235.901244.41
2008-03-121276.621299.091270.061274.77
2008-03-111237.171259.981228.961259.20
2008-03-101265.991272.011246.691249.27
2008-03-071283.821283.821264.311271.89
2008-03-061283.991312.761283.461301.05
2008-03-051280.011285.511270.061276.18
2008-03-041290.401290.851269.991279.38
2008-03-031321.841321.841285.731285.73
2008-02-291345.171345.171325.731339.30
2008-02-281354.251362.631344.241359.01
2008-02-271363.751376.691360.631367.75
2008-02-261374.391375.361347.071347.71
2008-02-251338.661366.661338.661362.78
2008-02-221326.811330.641313.721329.00
2008-02-211317.891347.221316.021339.42
2008-02-201345.041345.041303.091303.09
2008-02-191352.491353.941338.611344.58
2008-02-181342.031359.581337.001341.16
2008-02-151326.641344.881313.741340.92
2008-02-141302.631335.871302.631335.87
2008-02-131303.131310.221283.961286.15
2008-02-121296.701299.941285.361290.56
2008-02-081312.511328.381300.481301.87
2008-02-071307.101319.571290.881316.44
2008-02-061348.911349.031307.921307.92
2008-02-051373.331376.211357.411367.58
2008-02-041369.401382.951368.191377.63
2008-02-011359.981367.311346.011354.78
2008-01-311321.101364.311315.591362.85
2008-01-301342.331349.761321.071329.77
2008-01-291325.251343.651318.491341.59
2008-01-281343.881349.731308.541308.82
2008-01-251316.081356.401315.861356.40
2008-01-241279.561305.411279.561301.07
2008-01-231262.981290.991252.241268.54
2008-01-221295.991295.991244.571245.28
2008-01-211349.801350.351313.341314.34
2008-01-181326.021365.421306.001362.30
2008-01-171321.371347.141311.871344.72
2008-01-161340.981346.291311.631313.63
2008-01-151387.861394.971354.051356.88
2008-01-111420.281420.341384.991387.29
2008-01-101432.231432.711416.021416.07
2008-01-091401.201435.511392.951434.35
2008-01-081402.901416.251395.731415.87
2008-01-071415.111422.391399.301407.93
2008-01-041477.741477.951419.651428.29

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