東証規模別株価指数 小型 日足 時系列データ (2007年)

東証規模別株価指数 小型
 
 
始値 
高値 
安値 
終値 
2007-12-281930.201930.201908.341908.66
2007-12-271950.231950.231937.081944.21
2007-12-261924.111951.741924.001951.74
2007-12-251919.181933.471911.221919.49
2007-12-211886.951901.361871.031901.36
2007-12-201921.011922.261885.131887.49
2007-12-191930.531937.761911.881911.88
2007-12-181916.791945.921905.601933.08
2007-12-171970.431970.811930.581930.61
2007-12-141994.412008.871975.001979.96
2007-12-132030.702031.351994.661994.66
2007-12-122013.312037.852000.862037.28
2007-12-112033.672041.692027.812030.97
2007-12-102034.512038.082019.122025.03
2007-12-072025.652040.742025.652029.16
2007-12-062019.142023.931998.712015.10
2007-12-051985.522003.541976.762003.54
2007-12-042021.442025.431992.141992.14
2007-12-032028.322037.032014.812022.79
2007-11-301985.472023.191985.472013.57
2007-11-291967.521987.971967.521985.48
2007-11-281948.781958.321935.451948.79
2007-11-271908.671942.821893.051942.82
2007-11-261906.631934.981906.631925.47
2007-11-221891.511908.911879.581901.92
2007-11-211931.731938.261901.351903.30
2007-11-201910.081930.421873.071928.84
2007-11-191971.651980.381928.581931.77
2007-11-161991.571991.611962.791973.52
2007-11-152005.922022.382004.922010.95
2007-11-141968.292003.291968.292003.29
2007-11-131945.151958.801930.571944.95
2007-11-121987.871987.871940.041951.13
2007-11-092025.702040.122009.272009.27
2007-11-082045.912045.912005.172021.11
2007-11-072114.602115.832071.742071.83
2007-11-062084.142118.792084.142107.30
2007-11-052136.442136.442094.922094.92
2007-11-022144.062151.632125.472140.05
2007-11-012171.012180.972164.042171.25
2007-10-312143.652166.212133.772166.21
2007-10-302128.782143.282117.702142.15
2007-10-292123.372136.902123.372131.45
2007-10-262102.462111.002094.512110.00
2007-10-252114.632117.072089.782096.34
2007-10-242125.652141.022112.362117.64
2007-10-232115.442125.792104.612115.57
2007-10-222116.122116.122074.712106.77
2007-10-192166.562166.562143.192146.20
2007-10-182144.742179.452144.742179.45
2007-10-172160.632168.092125.832141.94
2007-10-162209.712209.792173.652173.65
2007-10-152224.482230.792206.082218.58
2007-10-122226.592233.242210.322210.32
2007-10-112207.952234.722198.752234.72
2007-10-102222.692225.882201.922204.89
2007-10-092205.472219.612205.472207.37
2007-10-052191.742203.052189.112192.87
2007-10-042190.012203.932182.852191.60
2007-10-032174.952201.122170.892201.12
2007-10-022163.732173.132163.732172.06
2007-10-012152.832158.172130.032143.59
2007-09-282159.092160.722142.492149.84
2007-09-272124.792156.262124.792153.21
2007-09-262080.802107.902079.182107.90
2007-09-252065.672076.652054.132074.45
2007-09-212068.242071.912053.552066.27
2007-09-202101.732104.892072.592081.54
2007-09-192051.482087.282051.482086.50
2007-09-182058.702058.932026.952026.95
2007-09-142057.212066.462053.862063.27
2007-09-132067.972068.842052.622054.00
2007-09-122083.442091.022059.712064.35
2007-09-112062.292076.792039.042069.99
2007-09-102076.402077.802055.502065.26
2007-09-072095.642108.602091.922100.01
2007-09-062091.922101.822064.042099.58
2007-09-052160.872160.872110.152112.57
2007-09-042167.632170.712157.792160.99
2007-09-032172.612173.962157.742168.87
2007-08-312117.112165.332116.502165.33
2007-08-302115.112121.972098.632109.79
2007-08-292105.342105.342078.682095.19
2007-08-282127.242135.032123.952131.99
2007-08-272146.712159.122131.652135.13
2007-08-242135.012136.062119.512128.58
2007-08-232096.982132.972096.982132.97
2007-08-222078.672090.492068.682080.38
2007-08-212054.202091.942053.232085.13
2007-08-202032.902076.772032.902044.71
2007-08-172117.262117.262005.712005.71
2007-08-162147.242147.242085.822124.54
2007-08-152204.472204.472167.822168.12
2007-08-142205.972221.122204.102220.39
2007-08-132190.382226.812189.682207.77
2007-08-102235.652236.202182.932187.09
2007-08-092265.502271.302242.622259.49
2007-08-082272.242278.332252.902257.96
2007-08-072305.682307.242274.942274.94
2007-08-062272.812297.252265.822297.25
2007-08-032294.662297.372282.602292.22
2007-08-022302.102307.042264.512292.38
2007-08-012322.082322.282289.872289.87
2007-07-312328.102332.712321.992332.71
2007-07-302271.042318.302264.012318.30
2007-07-272308.352308.352277.272290.16
2007-07-262363.502364.172336.392336.40
2007-07-252358.882368.802347.842365.78
2007-07-242373.462377.172361.162377.15
2007-07-232379.412379.892362.322368.19
2007-07-202398.212402.442389.892392.69
2007-07-192384.392393.212384.242393.21
2007-07-182394.052394.142370.632376.52
2007-07-172404.432404.612396.492397.61
2007-07-132405.002408.612394.922398.79
2007-07-122406.452411.732379.142389.30
2007-07-112399.642403.092390.642398.54
2007-07-102417.112417.322410.942416.62
2007-07-092412.352419.342411.582418.56
2007-07-062410.412410.412396.702404.07
2007-07-052410.762422.352410.762414.79
2007-07-042408.752410.692406.332408.05
2007-07-032413.062414.702400.092408.56
2007-07-022404.902412.962401.822411.99
2007-06-292383.062400.192381.182398.84
2007-06-282360.412379.552360.282379.55
2007-06-272361.132361.642343.992346.78
2007-06-262368.192369.402354.502365.95
2007-06-252385.482391.202364.402364.40
2007-06-222391.632392.672379.742390.40
2007-06-212375.302393.592374.232393.59
2007-06-202386.552392.652383.522385.03
2007-06-192393.662393.662381.852381.85
2007-06-182388.562397.582385.272397.58
2007-06-152357.082375.392354.052375.39
2007-06-142335.652348.432335.432347.95
2007-06-132318.012326.202311.792325.19
2007-06-122351.512351.512329.732331.59
2007-06-112369.662372.682348.262350.06
2007-06-082367.742367.742340.422352.85
2007-06-072355.942379.272355.452379.27
2007-06-062358.732372.032358.572369.66
2007-06-052360.412364.602348.162364.60
2007-06-042365.632369.002358.052360.65
2007-06-012345.202357.952345.202351.51
2007-05-312320.122336.132320.122336.13
2007-05-302308.802316.412300.232310.41
2007-05-292289.982307.932287.492306.38
2007-05-282286.132294.602286.132294.31
2007-05-252291.672291.672263.582276.98
2007-05-242306.642307.092292.232304.47
2007-05-232305.462317.492305.462312.49
2007-05-222275.462300.652271.472300.65
2007-05-212261.612275.482257.082274.80
2007-05-182289.752290.672252.502258.84
2007-05-172300.862307.922287.542289.86
2007-05-162305.372305.372286.152293.10
2007-05-152334.532334.532307.862307.86
2007-05-142359.872363.112341.092343.81
2007-05-112355.082355.092337.022349.28
2007-05-102377.362382.242368.632369.16
2007-05-092359.422373.662359.422372.93
2007-05-082368.842371.392358.032364.57
2007-05-072355.752368.992355.152368.99
2007-05-022333.892341.512322.702341.48
2007-05-012343.142343.162328.462332.68
2007-04-272325.462346.052324.732340.68
2007-04-262306.932325.902305.692325.87
2007-04-252307.872308.202295.362298.58
2007-04-242295.122313.112291.262313.11
2007-04-232317.372322.802294.182301.13
2007-04-202317.572319.452304.422308.07
2007-04-192332.712332.712302.512313.56
2007-04-182320.592341.102320.302339.98
2007-04-172340.962343.392310.322316.81
2007-04-162336.252348.332332.692333.81
2007-04-132354.512357.032319.512319.98
2007-04-122349.652351.112340.312350.00
2007-04-112359.122364.052351.532356.44
2007-04-102354.752361.622354.122358.69
2007-04-092344.292364.392344.122364.39
2007-04-062340.632347.662329.722333.82
2007-04-052340.022343.672334.052340.25
2007-04-042327.952343.392327.952343.21
2007-04-032312.572315.942303.142312.64
2007-04-022354.572357.922303.072304.91
2007-03-302347.712353.932339.802351.13
2007-03-292321.612340.032306.702337.08
2007-03-282339.902355.142329.002337.05
2007-03-272348.622357.852333.682339.50
2007-03-262369.332370.672354.762368.80
2007-03-232367.632368.062348.022359.81
2007-03-222355.002368.132355.002360.70
2007-03-202333.652340.922327.462332.39
2007-03-192306.032319.872302.352316.33
2007-03-162336.792336.792309.122309.26
2007-03-152329.112339.252324.472331.67
2007-03-142347.032347.032307.422307.42
2007-03-132397.292397.412372.612372.61
2007-03-122388.842398.262383.572395.56
2007-03-092362.172376.512362.172371.38
2007-03-082318.682357.922318.002357.92
2007-03-072344.572356.932318.122318.84
2007-03-062263.132319.372263.132319.37
2007-03-052344.102344.102269.182273.00
2007-03-022376.322376.602354.952366.92
2007-03-012399.442402.762362.512382.61
2007-02-282430.292430.292318.712391.43
2007-02-272486.072486.772459.592468.77
2007-02-262485.212491.502477.692483.14
2007-02-232460.732477.322454.052477.32
2007-02-222443.302456.042443.302455.69
2007-02-212418.012431.122417.932430.54
2007-02-202416.152417.382404.682415.31
2007-02-192401.132417.372399.192415.41
2007-02-162398.672402.032392.922400.19
2007-02-152397.312401.552389.702401.55
2007-02-142388.042392.892386.522386.52
2007-02-132375.032386.952375.032380.57
2007-02-092345.672373.922345.672372.65
2007-02-082367.522368.782346.322347.39
2007-02-072373.982373.982358.472358.59
2007-02-062360.962373.272360.782372.62
2007-02-052384.852384.852355.982355.98
2007-02-022380.972385.482378.452379.03
2007-02-012358.872379.772356.222379.77
2007-01-312373.112373.452350.892354.42
2007-01-302378.232384.142366.262368.27
2007-01-292365.652377.872361.612373.45
2007-01-262349.592361.672345.152360.93
2007-01-252390.402390.402357.732357.73
2007-01-242384.212386.502379.522381.30
2007-01-232368.032376.332364.612373.59
2007-01-222369.012375.772368.912374.87
2007-01-192348.042355.802343.552353.45
2007-01-182331.722348.962330.532344.37
2007-01-172323.002333.372306.672329.37
2007-01-162322.552328.462318.812328.45
2007-01-152301.272323.562301.252323.56
2007-01-122268.762293.792268.172290.69
2007-01-112264.982274.252252.712257.28
2007-01-102291.912291.912255.732256.60
2007-01-092271.192294.002268.932291.63
2007-01-052304.512304.512272.312272.31
2007-01-042297.022304.002295.962304.00

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