東証規模別株価指数 中型 日足 時系列データ (2010年)

東証規模別株価指数 中型
 
 
始値 
高値 
安値 
終値 
2010-12-30966.76967.25957.99959.02
2010-12-29961.63969.44961.62969.44
2010-12-28963.00964.23962.19962.42
2010-12-27960.05965.82959.99964.02
2010-12-24961.89963.02958.73960.27
2010-12-22967.28970.14964.08966.09
2010-12-21964.65971.23963.97969.44
2010-12-20967.43969.21959.08962.06
2010-12-17966.79969.20965.86966.86
2010-12-16965.54970.75964.56967.57
2010-12-15968.27968.62963.27966.73
2010-12-14959.87966.29959.87966.29
2010-12-13949.03959.71947.05959.71
2010-12-10955.00955.00946.53947.85
2010-12-09951.59953.47948.14951.55
2010-12-08944.45950.12943.75950.12
2010-12-07940.26941.89936.22940.62
2010-12-06938.85941.93938.85941.73
2010-12-03942.32943.92936.61938.23
2010-12-02936.46938.70934.96936.12
2010-12-01918.67923.94916.84923.94
2010-11-30932.90935.29919.87919.87
2010-11-29929.44937.28929.11935.17
2010-11-26930.97935.72927.70927.70
2010-11-25933.57935.15927.77931.23
2010-11-24921.34931.07918.22926.63
2010-11-22933.69937.03931.68934.80
2010-11-19933.51933.51924.98926.58
2010-11-18907.95925.83907.14925.83
2010-11-17896.81907.05896.37906.45
2010-11-16913.65914.92902.43904.33
2010-11-15910.04910.74905.90910.39
2010-11-12909.92915.21906.09906.09
2010-11-11912.81916.28910.97914.13
2010-11-10903.17912.81902.92910.51
2010-11-09899.15903.73897.56900.55
2010-11-08901.41902.16897.52902.16
2010-11-05889.24900.29888.98895.91
2010-11-04873.25882.68872.81878.13
2010-11-02862.93864.88860.34863.57
2010-11-01866.60870.51862.03863.69
2010-10-29869.18871.63859.84870.30
2010-10-28875.93876.59871.23871.77
2010-10-27880.68883.23872.75877.95
2010-10-26878.12882.85875.74876.84
2010-10-25884.68886.31879.41880.05
2010-10-22882.17888.95881.28885.95
2010-10-21885.09886.51875.38880.93
2010-10-20885.21885.90875.99884.40
2010-10-19891.76900.09891.15894.84
2010-10-18885.90895.56885.66891.02
2010-10-15893.63893.63883.28884.68
2010-10-14892.68898.91890.65895.93
2010-10-13890.75893.56883.44883.82
2010-10-12910.36910.58883.52883.79
2010-10-08912.95914.68905.00905.00
2010-10-07909.21917.38909.21914.21
2010-10-06905.32911.94902.84911.71
2010-10-05886.01901.59883.23899.85
2010-10-04898.95902.11888.20889.39
2010-10-01904.84904.84893.30898.34
2010-09-30918.60919.82899.96900.30
2010-09-29912.40919.38911.53917.58
2010-09-28911.51913.56908.41910.60
2010-09-27912.94916.64908.91916.64
2010-09-24907.12916.17904.07906.44
2010-09-22916.67919.81914.08915.69
2010-09-21928.40928.61917.79918.59
2010-09-17920.19924.17918.14922.22
2010-09-16927.20927.20912.51914.54
2010-09-15903.63924.69900.72920.10
2010-09-14909.72910.91904.00906.01
2010-09-13912.66915.15908.52909.02
2010-09-10903.33913.18903.07906.15
2010-09-09899.92900.53895.57900.03
2010-09-08897.55897.71888.83892.89
2010-09-07907.19913.41904.97907.77
2010-09-06902.93913.34900.23913.34
2010-09-03894.37899.25892.11896.74
2010-09-02892.63892.98883.79892.16
2010-09-01873.11881.64868.83881.64
2010-08-31888.83889.08872.04872.68
2010-08-30901.06911.56898.38900.47
2010-08-27871.81891.86871.69889.60
2010-08-26878.94878.94871.37878.76
2010-08-25875.66881.19871.21874.72
2010-08-24882.36886.57878.93882.83
2010-08-23892.63893.81888.03889.83
2010-08-20901.40904.04894.07894.70
2010-08-19905.27912.23905.23912.16
2010-08-18905.76908.17895.95905.49
2010-08-17891.96899.47890.79898.38
2010-08-16893.63900.53890.85899.99
2010-08-13896.90903.87891.23902.17
2010-08-12889.98897.26887.02897.26
2010-08-11915.93916.06903.43903.80
2010-08-10933.07935.06921.92925.13
2010-08-09924.66930.68924.66930.68
2010-08-06922.62932.31921.41932.25
2010-08-05927.82931.74923.25929.05
2010-08-04925.97926.33914.83916.73
2010-08-03933.84936.02927.35931.47
2010-08-02926.67934.22920.66922.54
2010-07-30938.03938.03922.01924.17
2010-07-29937.64944.04937.54940.75
2010-07-28936.33945.40935.78945.05
2010-07-27928.42931.46926.40927.29
2010-07-26931.40934.25928.36928.76
2010-07-23921.39927.68919.20923.86
2010-07-22908.14912.47906.23908.15
2010-07-21924.62924.71911.88913.53
2010-07-20911.49922.86910.41917.39
2010-07-16933.09934.74919.78921.24
2010-07-15943.94944.26938.55939.08
2010-07-14947.36954.51945.58950.67
2010-07-13942.43944.85931.92933.18
2010-07-12942.08948.70938.46938.79
2010-07-09945.49946.49939.79944.43
2010-07-08939.94946.11939.43943.92
2010-07-07928.98929.00919.55924.24
2010-07-06914.79930.57909.03930.57
2010-07-05917.47923.73917.04921.96
2010-07-02914.72917.82909.08915.46
2010-07-01918.21918.21907.51911.75
2010-06-30925.09927.65921.56925.55
2010-06-29950.07953.34935.69938.39
2010-06-28954.96955.17946.25948.15
2010-06-25955.45957.05948.98953.13
2010-06-24962.77971.72962.15965.13
2010-06-23969.40969.67964.00964.78
2010-06-22980.95986.01979.60981.03
2010-06-21976.51988.73976.51987.66
2010-06-18970.60970.60966.28969.01
2010-06-17970.99973.66967.14968.92
2010-06-16973.70977.12971.05974.51
2010-06-15959.20964.35957.31961.98
2010-06-14956.45961.77956.45961.77
2010-06-11949.08951.99945.12946.68
2010-06-10929.31935.59926.13935.10
2010-06-09928.98930.59921.98925.94
2010-06-08926.38937.78925.56933.64
2010-06-07944.99945.24931.84932.46
2010-06-04962.24966.40959.52962.36
2010-06-03950.82962.44949.77961.99
2010-06-02939.33951.70935.42938.52
2010-06-01949.02950.42943.91948.55
2010-05-31942.22955.83942.22950.49
2010-05-28949.17950.28940.74944.85
2010-05-27918.43934.95916.80934.45
2010-05-26931.88934.90922.61925.94
2010-05-25940.20940.57923.66927.06
2010-05-24947.18950.11941.16948.18
2010-05-21951.16951.30942.39947.81
2010-05-20975.49979.18967.62969.65
2010-05-19973.01981.16967.22981.16
2010-05-18996.66997.64981.41984.77
2010-05-171000.891001.41987.18992.85
2010-05-141010.251018.361005.741011.67
2010-05-131015.631021.661013.131020.88
2010-05-121007.951011.681000.731004.56
2010-05-111026.251026.251002.401003.86
2010-05-10998.821015.95995.781015.59
2010-05-071007.611007.86991.481000.98
2010-05-061040.871041.051027.411028.61
2010-04-301055.091058.271055.021057.01
2010-04-281047.441047.771039.871043.32
2010-04-271062.181066.001059.051064.61
2010-04-261055.711064.751055.351064.75
2010-04-231042.051046.781039.251046.78
2010-04-221044.451044.741033.901043.57
2010-04-211041.451049.581041.241049.33
2010-04-201033.501038.031030.661031.42
2010-04-191032.581034.431027.231028.57
2010-04-161055.711055.711044.251046.04
2010-04-151055.311058.661052.291056.92
2010-04-141049.191052.911044.701048.53
2010-04-131051.731051.921040.661045.75
2010-04-121054.761060.171053.271053.27
2010-04-091042.951047.851041.731047.85
2010-04-081044.451049.391043.291043.48
2010-04-071049.031055.101047.531052.81
2010-04-061053.031053.031042.481046.81
2010-04-051051.791052.731048.161051.42
2010-04-021049.121049.121040.981046.19
2010-04-011040.891045.461035.251043.90
2010-03-311038.481042.311036.391037.42
2010-03-301024.971036.991024.671036.39
2010-03-291013.011020.711012.601020.71
2010-03-261009.821021.051009.821021.05
2010-03-251011.001012.231004.581005.85
2010-03-241009.971012.701004.211008.48
2010-03-231007.261010.251005.301005.81
2010-03-191005.381009.591004.141009.58
2010-03-181008.281009.401001.331001.77
2010-03-171003.441009.861001.821008.38
2010-03-16996.281001.51996.08998.23
2010-03-151000.001001.81994.29998.74
2010-03-12995.65997.24990.21996.03
2010-03-11986.94989.86984.24989.59
2010-03-10982.99984.83981.61982.27
2010-03-09985.02987.22983.41984.36
2010-03-08984.26987.89981.60987.78
2010-03-05963.29972.95963.29972.20
2010-03-04963.32963.76954.41955.93
2010-03-03958.70964.14957.80963.26
2010-03-02960.32962.37955.92962.09
2010-03-01954.86961.67953.32958.16
2010-02-26950.30956.02948.93953.86
2010-02-25959.53960.70948.50951.20
2010-02-24954.78957.07949.65955.16
2010-02-23964.28967.42958.63965.90
2010-02-22961.57974.01961.55967.54
2010-02-19962.95965.20947.38947.38
2010-02-18962.75963.60958.68963.60
2010-02-17952.66961.08951.83961.05
2010-02-16942.95944.93940.65942.28
2010-02-15948.51949.98940.65941.43
2010-02-12949.03949.47943.57947.80
2010-02-10944.69946.17940.96941.13
2010-02-09936.78942.41935.09938.92
2010-02-08947.44951.07942.28943.30
2010-02-05956.13956.69948.02950.68
2010-02-04976.15977.22964.13971.97
2010-02-03970.76978.96970.49973.10
2010-02-02956.76964.50954.66964.09
2010-02-01953.34953.34944.06951.15
2010-01-29962.41964.28954.97954.97
2010-01-28960.34971.93959.10968.19
2010-01-27970.11970.62957.95957.95
2010-01-26984.92989.07968.29968.29
2010-01-25982.70988.68979.77984.64
2010-01-22997.20997.24984.27992.96
2010-01-21994.531011.04990.921009.48
2010-01-201010.611011.41998.841000.40
2010-01-191009.131009.381000.531003.20
2010-01-181007.991010.751004.091008.18
2010-01-151013.021016.701009.111016.70
2010-01-141003.551012.631002.861012.01
2010-01-131002.641011.25999.57999.61
2010-01-121000.851010.23999.901008.88
2010-01-08996.651002.59993.711002.59
2010-01-07992.67997.11989.60992.53
2010-01-06988.59993.38983.41992.17
2010-01-05990.86993.68982.16984.35
2010-01-04974.19983.74974.08981.12

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