東証規模別株価指数 中型 日足 時系列データ (2013年)

東証規模別株価指数 中型
 
 
始値 
高値 
安値 
終値 
2013-12-301458.091463.161454.681462.31
2013-12-271440.761448.901430.001448.84
2013-12-261416.441436.151416.181434.75
2013-12-251407.371411.721403.571411.06
2013-12-241420.141422.951408.771411.95
2013-12-201413.501417.201410.601417.20
2013-12-191418.881423.531413.281417.26
2013-12-181387.311405.951387.311405.95
2013-12-171384.661389.151383.881389.01
2013-12-161394.671395.001375.011375.66
2013-12-131395.281407.001386.971394.28
2013-12-121398.611400.921393.011399.09
2013-12-111411.021414.761400.031410.69
2013-12-101416.511419.851413.131418.32
2013-12-091411.011415.891409.831415.89
2013-12-061382.331394.171381.641392.63
2013-12-051398.361405.171384.121385.89
2013-12-041408.221412.511396.461400.25
2013-12-031425.021428.091420.781423.37
2013-12-021421.141424.861414.381420.09
2013-11-291415.921420.751406.581417.97
2013-11-281415.471419.221412.191419.22
2013-11-271403.721411.751403.051404.32
2013-11-261411.511416.711408.121411.65
2013-11-251414.691418.631410.601418.63
2013-11-221414.521416.551399.841406.98
2013-11-211397.331407.071396.071405.80
2013-11-201397.771400.441388.871391.69
2013-11-191392.931398.771390.321394.96
2013-11-181405.921405.921394.371398.38
2013-11-151388.011400.731387.231398.30
2013-11-141365.611382.841364.541375.83
2013-11-131359.721367.361354.411359.43
2013-11-121338.071361.771338.071361.77
2013-11-111345.521347.501333.581338.89
2013-11-081323.391333.221323.391330.20
2013-11-071349.871349.871338.181338.72
2013-11-061336.041355.901335.631348.98
2013-11-051347.391348.211327.911336.71
2013-11-011357.861357.981331.761336.65
2013-10-311366.521370.661353.221355.44
2013-10-301364.511369.441360.951366.51
2013-10-291349.791360.081346.811353.78
2013-10-281349.841359.521343.231359.52
2013-10-251362.741363.291336.961336.96
2013-10-241349.531366.431344.321364.57
2013-10-231382.801386.451355.021355.02
2013-10-221378.721379.811373.551377.66
2013-10-211373.911380.821371.861378.95
2013-10-181369.001372.311364.261369.71
2013-10-171370.631373.631358.651368.32
2013-10-161354.501358.841351.551355.71
2013-10-151363.171363.731353.451355.67
2013-10-111347.591358.501346.571353.07
2013-10-101320.511328.011317.811328.01
2013-10-091289.921315.901286.741315.90
2013-10-081286.331301.731285.031299.19
2013-10-071314.551315.201293.261293.73
2013-10-041316.151325.121307.101316.54
2013-10-031330.151336.621326.241326.78
2013-10-021355.051360.811325.711330.80
2013-10-011360.761366.971354.701355.40
2013-09-301359.221368.421352.771358.03
2013-09-271382.801383.401374.801379.20
2013-09-261357.011379.551343.911379.55
2013-09-251368.211369.981360.221363.91
2013-09-241362.941373.331359.971370.18
2013-09-201376.231377.421370.511374.83
2013-09-191360.991372.591354.231372.59
2013-09-181342.741354.531340.241345.86
2013-09-171343.001347.371334.431334.81
2013-09-131328.521341.081322.981335.90
2013-09-121338.021339.651328.961334.38
2013-09-111348.841349.401337.421340.48
2013-09-101327.801341.661327.451340.39
2013-09-091311.141323.711309.351319.77
2013-09-061304.181305.141282.381286.46
2013-09-051307.131307.131293.721300.69
2013-09-041282.911301.081281.811300.62
2013-09-031278.501295.411278.501295.41
2013-09-021249.541263.741246.521261.30
2013-08-301266.801270.291244.781246.74
2013-08-291256.781259.571251.681258.82
2013-08-281255.721261.831244.231255.74
2013-08-271277.891288.931276.641278.62
2013-08-261293.181294.371281.541286.00
2013-08-231283.001297.971282.601288.88
2013-08-221259.821273.701256.101265.49
2013-08-211274.461276.421254.421267.80
2013-08-201290.611300.611274.191274.19
2013-08-191291.421300.571286.721300.57
2013-08-161283.501299.501283.411291.80
2013-08-151306.881315.961297.411300.00
2013-08-141313.931323.581300.761323.58
2013-08-131291.941307.171291.941307.17
2013-08-121276.321291.141274.291279.72
2013-08-091294.281299.641282.481288.37
2013-08-081300.021318.551284.821287.36
2013-08-071329.471330.021306.961306.96
2013-08-061335.611350.011320.551350.01
2013-08-051340.031344.611334.501337.41
2013-08-021326.241352.011322.971352.01
2013-08-011279.861312.401279.861312.40
2013-07-311290.731296.441278.441278.44
2013-07-301269.601306.001269.601302.83
2013-07-291298.071301.801272.851273.27
2013-07-261337.621340.111319.221320.18
2013-07-251373.961374.201354.161355.78
2013-07-241370.761373.211364.051370.74
2013-07-231362.921377.801361.981375.96
2013-07-221378.671378.671359.781371.83
2013-07-191388.321389.871351.741364.13
2013-07-181369.871379.501367.961378.51
2013-07-171355.871367.421355.871366.03
2013-07-161360.411365.621357.961362.74
2013-07-121344.681356.851343.521351.38
2013-07-111330.471344.841327.411342.33
2013-07-101347.091351.381331.541341.97
2013-07-091336.851346.351327.231345.02
2013-07-081351.461352.121320.401320.40
2013-07-051328.121335.971325.201335.97
2013-07-041311.591320.681310.381316.99
2013-07-031320.821322.741309.381319.08
2013-07-021307.961319.021298.041319.02
2013-07-011286.371294.571271.831294.18
2013-06-281249.301282.051248.371277.22
2013-06-271211.101234.131197.771234.13
2013-06-261232.081232.081199.791200.34
2013-06-251227.501237.081200.661217.33
2013-06-241250.131250.801225.591228.08
2013-06-211203.391239.351189.731234.26
2013-06-201234.341238.911223.321226.68
2013-06-191245.081254.051231.021244.73
2013-06-181229.301236.161219.271224.23
2013-06-171180.941225.771178.291225.75
2013-06-141191.541208.141185.281185.89
2013-06-131210.081211.041166.581168.45
2013-06-121212.951237.971201.421230.64
2013-06-111249.731254.091229.401232.82
2013-06-101210.131248.361209.361248.36
2013-06-071179.591207.331158.371185.58
2013-06-061210.151231.561195.531198.61
2013-06-051263.051283.091224.711224.71
2013-06-041227.251269.041213.091265.18
2013-06-031260.251262.351236.301237.96
2013-05-311294.301303.821274.921279.83
2013-05-301308.671314.451269.791276.03
2013-05-291333.551347.761317.401331.41
2013-05-281286.171317.181286.171311.22
2013-05-271326.451326.451296.201303.24
2013-05-241346.481373.121298.631346.14
2013-05-231437.191448.221328.261328.26
2013-05-221439.951445.421434.891436.49
2013-05-211421.281435.921420.871433.10
2013-05-201416.891428.251414.331423.57
2013-05-171384.131407.081382.871403.20
2013-05-161403.261404.111370.471391.43
2013-05-151394.121405.411391.681397.33
2013-05-141378.681387.201376.651380.02
2013-05-131373.801378.611370.511375.20
2013-05-101353.721364.201351.631362.51
2013-05-091353.171355.081331.191331.19
2013-05-081344.281358.171343.831346.93
2013-05-071325.611341.611325.611341.28
2013-05-021301.121306.111294.121299.85
2013-05-011310.131311.451299.521306.07
2013-04-301305.041317.801305.041313.81
2013-04-261317.361317.511301.181301.93
2013-04-251313.981320.461307.581316.89
2013-04-241297.061309.431294.331309.43
2013-04-231278.351286.101275.951283.60
2013-04-221271.181284.981271.181279.02
2013-04-191249.281255.671236.691252.61
2013-04-181253.601262.101244.861245.77
2013-04-171253.181262.831253.181261.35
2013-04-161226.981248.441226.981242.04
2013-04-151251.761259.601246.421251.82
2013-04-121259.921263.641252.401260.77
2013-04-111256.801265.751246.131259.25
2013-04-101224.381244.341224.091244.34
2013-04-091234.151236.911218.031226.20
2013-04-081206.271226.481203.321225.06
2013-04-051180.041207.631178.241185.38
2013-04-041117.391156.991106.361156.99
2013-04-031111.661131.111111.371131.11
2013-04-021110.721115.891086.821108.61
2013-04-011159.881159.971121.001121.00
2013-03-291162.661165.571153.271164.48
2013-03-281167.241167.241150.871158.96
2013-03-271163.121169.241163.121168.80
2013-03-261161.361169.151161.251167.07
2013-03-251172.121172.961165.831167.65
2013-03-221172.051173.201158.731158.73
2013-03-211172.081181.821172.081178.69
2013-03-191155.371165.961155.371163.89
2013-03-181150.801153.511141.871141.87
2013-03-151151.901163.741151.901163.74
2013-03-141141.731146.491135.201145.33
2013-03-131135.921143.791134.531137.08
2013-03-121154.951156.401142.811142.81
2013-03-111143.741152.471141.141149.26
2013-03-081123.351135.141123.301133.81
2013-03-071124.091126.021115.341118.26
2013-03-061111.021117.481108.731117.48
2013-03-051109.711113.131099.791101.56
2013-03-041100.231110.711099.941103.86
2013-03-011080.321095.381079.241093.08
2013-02-281072.641085.471071.901084.89
2013-02-271072.131072.761061.401062.51
2013-02-261068.301079.641066.801070.88
2013-02-251081.871088.971081.471085.79
2013-02-221058.261068.601051.291067.95
2013-02-211066.681076.211060.321064.00
2013-02-201066.971071.821065.791070.68
2013-02-191050.361061.921050.361057.35
2013-02-181042.001056.901041.721055.15
2013-02-151038.191040.171021.411033.26
2013-02-141045.091050.531040.271043.86
2013-02-131055.401057.431039.291044.43
2013-02-121063.301070.351059.841059.84
2013-02-081055.461059.901046.481048.54
2013-02-071055.911064.481055.491062.06
2013-02-061044.811061.571044.301058.03
2013-02-051033.411042.051028.271028.27
2013-02-041041.881046.231037.171044.92
2013-02-011037.011039.551032.471035.45
2013-01-311026.781033.341019.511032.77
2013-01-301016.471028.741016.131028.60
2013-01-291006.021017.091006.021012.85
2013-01-281023.611023.681010.341010.34
2013-01-251008.231015.761007.851015.44
2013-01-24978.21994.96978.09994.76
2013-01-23988.22996.58985.06985.06
2013-01-221003.021009.18990.12998.01
2013-01-211011.231011.23999.371002.73
2013-01-181001.051009.111000.211009.11
2013-01-17992.75994.85974.88987.47
2013-01-161002.681002.68987.21988.66
2013-01-151006.291008.741001.471005.19
2013-01-11996.85999.10992.49997.19
2013-01-10980.16989.77978.70986.39
2013-01-09962.20979.55961.61976.31
2013-01-08974.15980.35966.38969.05
2013-01-07992.59992.59975.34977.19
2013-01-04976.24985.51976.24985.51

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