東証規模別株価指数 中型 日足 時系列データ (2009年)

東証規模別株価指数 中型
 
 
始値 
高値 
安値 
終値 
2009-12-30985.15985.29969.86969.86
2009-12-29981.58986.38978.71981.92
2009-12-28976.14986.16975.76982.18
2009-12-25978.89978.89973.88974.58
2009-12-24974.02979.34972.64978.33
2009-12-22965.52972.10962.75970.67
2009-12-21962.76963.26959.37959.37
2009-12-18954.79961.35950.09960.60
2009-12-17965.42967.92960.03960.03
2009-12-16960.74971.03958.07963.57
2009-12-15950.31955.06948.36952.62
2009-12-14956.44956.44944.46953.52
2009-12-11946.36955.50941.03955.50
2009-12-10949.39956.69936.27940.07
2009-12-09954.81954.90950.22951.38
2009-12-08958.16963.95958.16961.41
2009-12-07964.20968.87960.40964.36
2009-12-04955.88955.88947.35953.74
2009-12-03932.37955.34932.27955.34
2009-12-02923.66929.88917.34923.99
2009-12-01901.36926.96898.15926.96
2009-11-30887.06906.49886.75906.49
2009-11-27886.49888.94877.50879.34
2009-11-26892.04900.48889.26896.44
2009-11-25897.55900.95892.44898.72
2009-11-24910.99910.99896.01897.59
2009-11-20900.80909.76899.55909.76
2009-11-19916.64916.64902.15908.09
2009-11-18918.67922.95910.32915.50
2009-11-17930.95931.64919.60921.74
2009-11-16931.88932.33925.40929.30
2009-11-13932.56934.28927.33933.19
2009-11-12946.48946.68932.69934.50
2009-11-11948.77952.34942.98944.35
2009-11-10953.15957.39946.66947.25
2009-11-09947.91950.13941.98946.33
2009-11-06957.15957.15947.85950.04
2009-11-05958.26959.36947.21951.51
2009-11-04957.03960.68953.57960.68
2009-11-02962.40962.68953.54961.39
2009-10-30968.70973.95966.94973.45
2009-10-29960.77963.02955.21959.20
2009-10-28978.90981.90969.27972.15
2009-10-27990.34991.02977.85980.04
2009-10-26987.47999.85986.93997.04
2009-10-23994.74997.17985.79986.98
2009-10-22990.70991.81978.65990.69
2009-10-21992.22997.65991.57996.55
2009-10-20996.29998.89993.66996.96
2009-10-19982.20989.59977.48988.96
2009-10-16990.26990.43981.52987.03
2009-10-15988.32992.88984.20987.91
2009-10-14984.86984.86973.54978.58
2009-10-13986.28989.31983.94985.50
2009-10-09977.32981.74971.19981.74
2009-10-08970.28976.28965.91972.18
2009-10-07960.46971.53959.36970.38
2009-10-06960.02960.02949.17956.03
2009-10-05964.38965.61952.90956.15
2009-10-02975.66975.66960.34965.53
2009-10-01998.44998.86986.01987.89
2009-09-30996.051004.45995.161004.45
2009-09-291000.241000.95992.83995.84
2009-09-281004.311005.48990.86996.15
2009-09-251027.321027.321010.361015.49
2009-09-241027.731040.691026.351038.28
2009-09-181024.701024.701011.821022.63
2009-09-171028.721032.331021.011029.24
2009-09-161025.851032.261017.191019.38
2009-09-151027.251030.081018.961022.01
2009-09-141036.251036.291018.081023.01
2009-09-111049.081049.081036.111040.17
2009-09-101036.931049.121036.931048.56
2009-09-091034.081036.851026.271030.74
2009-09-081035.781035.781028.441035.52
2009-09-071033.841034.841030.001033.28
2009-09-041036.801036.801024.101025.68
2009-09-031037.011041.691032.551035.52
2009-09-021049.861049.861036.051042.17
2009-09-011055.031066.951054.111063.33
2009-08-311067.661082.321052.361059.49
2009-08-281062.171063.351056.171062.29
2009-08-271063.711064.631047.931056.91
2009-08-261062.501071.141060.271069.23
2009-08-251058.361061.941055.441057.94
2009-08-241051.821064.821051.821062.48
2009-08-211046.471046.471026.441037.43
2009-08-201034.411049.971029.901047.79
2009-08-191036.021040.091028.841029.84
2009-08-181028.511037.631027.881035.80
2009-08-171053.621053.621034.871035.40
2009-08-141053.311060.401052.791058.39
2009-08-131048.841054.741047.621052.91
2009-08-121047.831049.271042.411042.85
2009-08-111047.501055.651047.021055.65
2009-08-101045.101050.761042.761047.43
2009-08-071036.461036.461022.131035.74
2009-08-061032.781040.381032.761037.52
2009-08-051045.901046.481032.741032.81
2009-08-041047.451050.551041.231043.76
2009-08-031037.601040.571035.131039.50
2009-07-311026.961034.191026.271034.19
2009-07-301020.331020.571010.361018.70
2009-07-291012.901021.961012.901018.15
2009-07-281020.021020.021011.981017.44
2009-07-271018.831026.641015.741017.48
2009-07-241011.291014.231004.811011.99
2009-07-23997.481009.19997.411000.25
2009-07-22993.381001.32988.88998.11
2009-07-21976.57991.51976.57991.51
2009-07-17965.45966.32959.59964.79
2009-07-16966.40974.39957.85959.17
2009-07-15956.75960.69951.70954.30
2009-07-14948.66954.26945.54952.34
2009-07-13961.52966.66936.72937.47
2009-07-10969.57972.03962.59965.85
2009-07-09973.17974.51965.55966.12
2009-07-08991.80991.95978.07981.31
2009-07-071005.301010.22998.901002.05
2009-07-061005.911010.501000.091002.74
2009-07-031006.581011.951000.281010.50
2009-07-021025.621026.131015.211017.19
2009-07-011017.211034.011015.571021.26
2009-06-301016.221025.501016.001023.51
2009-06-291016.481022.181002.131006.02
2009-06-261010.861016.791005.771015.29
2009-06-25991.341011.21989.371003.50
2009-06-24991.04991.60983.35986.59
2009-06-23995.39996.81981.85986.58
2009-06-22999.391012.74997.701006.82
2009-06-191000.151005.26989.75998.22
2009-06-181002.581002.58990.48996.07
2009-06-17988.881006.68988.881005.74
2009-06-161012.961014.55990.84991.79
2009-06-151025.491026.351020.791024.27
2009-06-121015.541027.891014.331024.30
2009-06-111008.621013.081007.681011.63
2009-06-10992.431007.76992.071006.95
2009-06-09991.42994.13985.86988.07
2009-06-08992.41998.70991.35994.46
2009-06-05989.54991.73983.80986.79
2009-06-04981.50989.18979.61983.30
2009-06-03981.28988.43981.25985.29
2009-06-02990.22990.22981.07981.07
2009-06-01965.84982.36963.62980.69
2009-05-29961.18964.63955.55964.20
2009-05-28950.50963.23950.38959.89
2009-05-27958.67962.53955.20957.64
2009-05-26952.28953.13941.78950.24
2009-05-25943.99955.36943.99949.90
2009-05-22937.76943.98934.72941.60
2009-05-21946.09947.50938.68947.34
2009-05-20948.14952.42945.91950.65
2009-05-19936.78943.60935.97941.70
2009-05-18936.43936.49923.13924.70
2009-05-15931.02944.52930.57943.58
2009-05-14936.19937.12924.42926.25
2009-05-13945.06949.55939.96947.64
2009-05-12948.53951.22943.71943.90
2009-05-11953.29959.52945.46955.90
2009-05-08936.12950.37935.10950.37
2009-05-07920.47938.84920.47938.84
2009-05-01904.76911.48899.36907.82
2009-04-30891.57909.78891.57903.06
2009-04-28901.16909.25880.08880.08
2009-04-27910.88914.53895.99903.22
2009-04-24910.81915.24900.94901.92
2009-04-23905.99913.78895.20911.65
2009-04-22907.81910.20897.71902.67
2009-04-21907.63907.63889.20901.47
2009-04-20915.49919.58910.36918.84
2009-04-17911.45917.23907.59913.02
2009-04-16912.11926.76901.03904.51
2009-04-15906.21907.85894.82904.08
2009-04-14918.88918.96900.42910.90
2009-04-13910.58921.91906.59915.38
2009-04-10915.06916.73900.05910.76
2009-04-09886.61905.12886.10904.62
2009-04-08893.18894.19876.75881.26
2009-04-07896.63902.97892.62900.26
2009-04-06905.49911.22891.03895.41
2009-04-03906.60909.41890.31896.11
2009-04-02880.11901.24879.31899.36
2009-04-01857.12872.36853.56869.54
2009-03-31863.68878.44847.21852.72
2009-03-30900.38905.55866.32866.32
2009-03-27907.38920.93901.39901.39
2009-03-26886.44901.14880.03900.65
2009-03-25888.87894.01881.40892.57
2009-03-24877.10890.14874.05887.49
2009-03-23840.81864.89840.23864.89
2009-03-19844.94849.00836.41838.18
2009-03-18841.10844.08832.18838.69
2009-03-17826.37840.39822.05836.90
2009-03-16810.41826.75810.30821.15
2009-03-13785.61802.96785.24801.33
2009-03-12795.40795.78778.28780.12
2009-03-11792.55806.04792.17799.88
2009-03-10785.48786.78778.48780.54
2009-03-09795.79799.77783.13789.09
2009-03-06804.45805.10792.86795.25
2009-03-05804.66823.46804.02814.69
2009-03-04781.27803.64778.59800.53
2009-03-03782.73792.15772.90787.50
2009-03-02802.57802.73787.99793.22
2009-02-27802.89814.77800.03814.15
2009-02-26802.08812.51797.66801.77
2009-02-25801.44806.24791.18802.82
2009-02-24791.27792.14783.54792.14
2009-02-23796.16802.85788.37802.29
2009-02-20817.51817.51801.24804.46
2009-02-19818.89822.06814.76817.07
2009-02-18812.07816.85808.05815.30
2009-02-17827.50827.58818.13819.19
2009-02-16825.40835.43824.74833.46
2009-02-13824.90834.10820.38825.81
2009-02-12826.79829.24815.11818.99
2009-02-10844.58850.01831.98834.91
2009-02-09860.91865.67837.04837.04
2009-02-06853.47861.69848.05852.56
2009-02-05850.41858.23843.33845.71
2009-02-04840.16857.37836.60854.55
2009-02-03842.07858.01835.38836.26
2009-02-02849.05851.79835.26843.82
2009-01-30864.41864.41848.63857.79
2009-01-29870.11875.88861.38873.45
2009-01-28862.28868.61849.61862.30
2009-01-27840.39870.21840.39865.16
2009-01-26832.97841.41830.20832.17
2009-01-23850.49850.49833.54834.03
2009-01-22851.19855.81838.08855.54
2009-01-21847.81852.40842.03843.92
2009-01-20869.51869.93849.94858.52
2009-01-19883.11885.99870.01872.54
2009-01-16862.52878.67861.09876.09
2009-01-15861.85861.85849.01852.83
2009-01-14872.68882.29867.14874.41
2009-01-13897.97897.97869.88869.88
2009-01-09917.44919.30903.67907.79
2009-01-08932.74932.74914.06914.11
2009-01-07943.66953.69939.35940.35
2009-01-06949.09949.09936.82940.85
2009-01-05948.29953.77942.00943.50

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