東証規模別株価指数 中型 日足 時系列データ (2012年)

東証規模別株価指数 中型
 
 
始値 
高値 
安値 
終値 
2012-12-28959.39959.40951.84956.72
2012-12-27953.56959.15950.98954.51
2012-12-26938.56947.25937.80947.25
2012-12-25942.06943.91931.95933.81
2012-12-21943.18946.22925.25929.94
2012-12-20931.61942.13930.47935.52
2012-12-19922.91934.60921.98934.60
2012-12-18909.59917.93909.59913.54
2012-12-17910.43911.39906.18907.70
2012-12-14894.27900.55893.41898.63
2012-12-13898.82900.35895.35896.63
2012-12-12892.63893.05888.55890.81
2012-12-11886.10886.52882.21885.28
2012-12-10894.69894.69885.87887.30
2012-12-07888.01889.91887.30888.24
2012-12-06887.05888.11884.18887.32
2012-12-05875.16885.51874.50879.96
2012-12-04874.75880.22874.10879.32
2012-12-03881.72882.35876.50877.38
2012-11-30879.12881.61872.87876.96
2012-11-29871.61877.26871.61875.57
2012-11-28874.08875.80866.15866.15
2012-11-27874.20879.88873.36877.92
2012-11-26880.47883.22874.67874.79
2012-11-22871.50872.30866.60870.52
2012-11-21862.85864.95857.14861.79
2012-11-20861.38861.38854.10856.43
2012-11-19854.93858.32853.84856.31
2012-11-16838.13846.14837.61845.85
2012-11-15821.25833.91820.36833.91
2012-11-14816.34819.26815.04818.18
2012-11-13817.24819.04811.52816.43
2012-11-12821.25822.60815.81815.81
2012-11-09823.93827.33822.26825.09
2012-11-08832.74836.35829.54831.30
2012-11-07847.74847.74836.89841.04
2012-11-06844.69844.69840.91842.71
2012-11-05850.22852.62846.50848.38
2012-11-02853.01855.72851.90855.12
2012-11-01843.72847.59839.24846.35
2012-10-31839.24846.21837.18842.55
2012-10-30842.68846.35835.90835.90
2012-10-29841.19844.86839.49842.38
2012-10-26850.27852.20839.51839.93
2012-10-25840.89850.15840.25850.15
2012-10-24838.19847.44838.19840.42
2012-10-23853.32853.59843.45846.52
2012-10-22840.22851.90840.13849.99
2012-10-19846.06851.03844.77849.86
2012-10-18844.32850.19843.44849.46
2012-10-17837.02841.54834.95839.19
2012-10-16825.47831.02824.48830.65
2012-10-15816.05822.62814.12821.47
2012-10-12814.25819.52814.25816.95
2012-10-11807.70814.50807.03809.65
2012-10-10817.42818.01812.02813.16
2012-10-09832.64836.10825.77825.92
2012-10-05831.72834.92830.21834.85
2012-10-04825.21833.19822.26830.20
2012-10-03826.74827.10821.02822.80
2012-10-02832.96834.60827.45828.02
2012-10-01833.32833.32826.43831.73
2012-09-28849.93850.15834.20838.44
2012-09-27839.97848.88839.46847.38
2012-09-26843.34848.62842.48843.97
2012-09-25847.26855.55846.67855.55
2012-09-24848.04850.01845.70849.49
2012-09-21845.40853.07845.06849.73
2012-09-20850.35854.37842.49843.52
2012-09-19851.61857.95847.22853.82
2012-09-18847.87852.00845.96848.17
2012-09-14847.22849.28843.90845.79
2012-09-13836.56840.85834.05839.50
2012-09-12826.22836.67826.16836.67
2012-09-11824.15824.58820.01824.23
2012-09-10827.24830.47825.10828.97
2012-09-07827.90829.96824.38829.07
2012-09-06818.06818.50813.16815.92
2012-09-05823.52823.60817.30817.56
2012-09-04828.55829.01823.01825.81
2012-09-03833.37839.15829.07829.07
2012-08-31836.92840.12832.73832.73
2012-08-30849.24849.24841.82843.68
2012-08-29846.92850.42846.27849.85
2012-08-28857.88858.01844.23846.09
2012-08-27860.48861.52854.44854.44
2012-08-24854.66857.61852.50855.75
2012-08-23856.42863.24855.32862.17
2012-08-22861.74862.53855.72859.60
2012-08-21861.87864.85860.62862.51
2012-08-20864.49865.41860.06862.01
2012-08-17857.55861.74854.42861.35
2012-08-16849.26855.46848.88855.46
2012-08-15850.99851.03843.21847.43
2012-08-14844.89849.53844.66849.22
2012-08-13840.76843.55840.44842.34
2012-08-10846.16848.35838.91842.68
2012-08-09843.37848.52840.25848.52
2012-08-08843.65849.65839.62843.75
2012-08-07826.93837.25826.32836.90
2012-08-06826.14830.20823.34827.83
2012-08-03817.58817.58813.41816.23
2012-08-02826.44831.42825.52826.31
2012-08-01827.63828.23823.28826.65
2012-07-31828.62835.76827.69833.44
2012-07-30830.63830.73824.68830.51
2012-07-27822.79825.19819.92823.84
2012-07-26810.14814.99806.21814.99
2012-07-25812.38813.38803.31806.06
2012-07-24818.14821.12813.33817.17
2012-07-23824.35827.41818.66818.66
2012-07-20844.03844.69831.63831.95
2012-07-19845.10850.92843.31845.49
2012-07-18847.17848.76838.77839.88
2012-07-17848.86850.77843.73844.05
2012-07-13845.53851.53845.53847.47
2012-07-12855.69856.81847.18847.56
2012-07-11855.69856.39851.45855.54
2012-07-10863.78868.83858.17858.17
2012-07-09859.00864.78858.69861.51
2012-07-06868.85872.61862.15865.84
2012-07-05871.26875.71868.87870.32
2012-07-04875.06877.09872.57873.28
2012-07-03866.37873.13866.37872.67
2012-07-02875.20875.20864.58864.82
2012-06-29850.11869.35849.67866.89
2012-06-28846.60853.73846.60853.07
2012-06-27832.91840.75830.13840.75
2012-06-26831.67837.03826.84831.56
2012-06-25846.18846.19835.54835.80
2012-06-22836.93844.29836.62840.75
2012-06-21841.78846.42840.30845.12
2012-06-20832.07838.71831.49837.71
2012-06-19826.10830.83822.58824.16
2012-06-18827.50830.31825.80827.75
2012-06-15817.76819.48812.73814.40
2012-06-14812.38816.30810.91813.79
2012-06-13814.64818.59812.53816.15
2012-06-12808.78814.54804.87813.33
2012-06-11818.40823.50817.35819.42
2012-06-08820.69820.87802.92807.34
2012-06-07818.34821.67814.49821.67
2012-06-06805.25812.27803.39810.35
2012-06-05790.62802.77789.00802.06
2012-06-04783.59787.03779.83787.03
2012-06-01802.63803.39795.49797.11
2012-05-31800.73809.17799.45809.10
2012-05-30812.32813.36804.80810.38
2012-05-29805.72813.19801.35813.19
2012-05-28813.06813.43805.47807.38
2012-05-25816.93816.93808.33811.65
2012-05-24810.05816.74806.24811.93
2012-05-23823.74823.74810.00810.66
2012-05-22825.11827.85822.89824.21
2012-05-21815.73822.50815.73818.14
2012-05-18826.64826.64815.00817.17
2012-05-17832.01841.63829.66839.14
2012-05-16842.20842.96830.11833.84
2012-05-15846.51848.05836.63843.43
2012-05-14856.52860.95852.15852.83
2012-05-11866.97868.54856.32856.51
2012-05-10861.74869.87860.68866.45
2012-05-09870.94871.24862.52864.56
2012-05-08878.81878.81874.30877.77
2012-05-07877.92878.79872.04873.71
2012-05-02893.64896.78890.80894.38
2012-05-01896.94897.34888.61889.48
2012-04-27906.51912.55894.48898.22
2012-04-26908.36912.17904.02906.31
2012-04-25905.07905.54900.14902.58
2012-04-24895.06898.10892.34896.00
2012-04-23905.57910.67900.18901.37
2012-04-20904.73905.55902.26903.54
2012-04-19906.06907.36903.29904.45
2012-04-18906.10912.26906.10912.05
2012-04-17895.84899.06892.89897.42
2012-04-16895.42900.56894.02895.39
2012-04-13904.18906.01901.45903.73
2012-04-12898.51900.99894.99899.01
2012-04-11893.02899.77891.98897.07
2012-04-10907.37910.80902.17903.94
2012-04-09904.61908.82903.90904.11
2012-04-06914.48917.48911.60914.54
2012-04-05916.81922.26913.69919.80
2012-04-04940.27941.28922.40923.54
2012-04-03942.58942.63938.51940.13
2012-04-02953.78953.78943.47944.12
2012-03-30951.74951.83946.23948.46
2012-03-29948.86950.65946.13950.41
2012-03-28949.88951.69945.71951.10
2012-03-27949.54959.22949.54959.22
2012-03-26943.27944.24938.94938.94
2012-03-23941.38943.68940.78941.19
2012-03-22943.16949.85943.09948.49
2012-03-21947.45948.78943.76944.66
2012-03-19951.59953.01948.48949.02
2012-03-16947.08950.45946.12949.62
2012-03-15946.85950.74943.82947.43
2012-03-14947.96950.27942.53942.53
2012-03-13937.94945.00935.11935.11
2012-03-12946.69946.69937.25937.25
2012-03-09939.71946.84935.53941.84
2012-03-08927.69930.66925.94930.62
2012-03-07912.72920.15912.72920.15
2012-03-06923.57927.42918.15921.93
2012-03-05926.78931.54920.87923.03
2012-03-02926.62929.25922.56928.11
2012-03-01924.08930.41912.88917.40
2012-02-29928.53933.62918.45919.68
2012-02-28914.60924.64910.76924.01
2012-02-27924.19925.13918.82919.51
2012-02-24919.23922.52917.43919.13
2012-02-23913.36919.72909.53918.22
2012-02-22902.69913.57901.83912.40
2012-02-21898.03903.15897.40899.59
2012-02-20904.36905.66897.69899.38
2012-02-17897.93900.74894.19895.31
2012-02-16890.23895.57886.19888.48
2012-02-15884.90897.05884.90893.36
2012-02-14875.11882.92873.83882.29
2012-02-13872.45878.14872.04876.13
2012-02-10879.05879.07873.24873.77
2012-02-09873.52878.28871.75876.68
2012-02-08871.77875.03870.42875.03
2012-02-07865.89869.80865.89868.78
2012-02-06868.63870.08865.26866.89
2012-02-03862.44863.76858.99860.29
2012-02-02864.15868.10862.89864.18
2012-02-01857.92863.94857.83861.73
2012-01-31855.47859.71855.12857.08
2012-01-30856.50859.04854.18855.58
2012-01-27860.08862.66856.40858.93
2012-01-26863.68864.26859.52860.78
2012-01-25857.65864.90855.98863.15
2012-01-24856.75856.84851.51853.03
2012-01-23854.58856.38852.17854.52
2012-01-20854.03856.64849.75854.68
2012-01-19844.88850.14844.15845.29
2012-01-18837.86848.99836.02841.97
2012-01-17832.42837.78831.71837.66
2012-01-16831.08831.08826.00829.92
2012-01-13835.11839.14834.80837.50
2012-01-12835.93835.93827.94829.94
2012-01-11836.99839.43835.35837.54
2012-01-10837.24841.83835.36835.54
2012-01-06840.86840.86829.05833.17
2012-01-05847.56847.56841.70841.70
2012-01-04846.63852.06846.27850.21

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