東証規模別株価指数 小型 日足 時系列データ (2008年)

東証規模別株価指数 小型
 
 
始値 
高値 
安値 
終値 
2008-12-301279.391299.201277.401298.12
2008-12-291266.131285.181264.371283.18
2008-12-261252.461262.761251.631262.76
2008-12-251241.351248.271240.341248.27
2008-12-241252.131252.401236.791239.97
2008-12-221245.711259.331245.481258.89
2008-12-191257.031258.071243.261243.26
2008-12-181262.761274.271259.231261.41
2008-12-171276.581279.671242.631266.18
2008-12-161272.581272.801259.571264.76
2008-12-151254.811286.181254.811281.10
2008-12-121262.501269.941227.401238.87
2008-12-111252.211271.071243.261271.07
2008-12-101241.761258.251240.771253.89
2008-12-091249.261254.811235.021244.35
2008-12-081219.281247.001217.501245.17
2008-12-051211.981224.441210.371212.67
2008-12-041215.601220.601202.631211.80
2008-12-031201.501212.981196.121212.98
2008-12-021216.851216.851188.011191.68
2008-12-011249.861249.861231.901234.36
2008-11-281233.431251.961229.661250.71
2008-11-271230.201242.501225.091234.20
2008-11-261243.221243.221224.641227.44
2008-11-251245.931263.071222.601251.48
2008-11-211186.591228.611167.151228.61
2008-11-201230.841230.841201.531202.21
2008-11-191249.411255.061230.641242.54
2008-11-181236.901250.631230.061243.76
2008-11-171227.811262.071219.521241.12
2008-11-141251.361269.981229.821236.16
2008-11-131242.291242.751223.461231.61
2008-11-121261.621269.761252.681260.81
2008-11-111295.381295.381270.951273.51
2008-11-101272.191303.191272.191298.37
2008-11-071271.341283.711238.781257.22
2008-11-061317.761317.761283.691289.65
2008-11-051294.941337.551294.941337.55
2008-11-041249.271279.151249.271279.15
2008-10-311241.181258.501225.721241.63
2008-10-301173.661236.371173.661236.37
2008-10-291136.111180.221134.661170.04
2008-10-281048.421115.901029.421115.90
2008-10-271113.751122.601051.041055.56
2008-10-241186.061186.271118.161124.39
2008-10-231184.201187.991137.891187.99
2008-10-221254.671254.671201.541201.54
2008-10-211269.101284.501254.421269.16
2008-10-201215.441252.241212.731252.24
2008-10-171175.881209.321175.881208.67
2008-10-161224.551224.551146.811156.67
2008-10-151231.351246.471207.901246.47
2008-10-141117.641238.441117.641238.44
2008-10-101140.001140.001078.531095.73
2008-10-091141.231184.561137.871157.25
2008-10-081230.711230.711141.401144.18
2008-10-071264.181264.271199.961250.00
2008-10-061352.021352.021283.561287.47
2008-10-031388.861390.501364.551367.33
2008-10-021448.071448.331399.511400.38
2008-10-011452.531458.151437.821443.99
2008-09-301440.941440.941400.351440.43
2008-09-291486.531498.741462.311464.80
2008-09-261515.561515.561469.081480.80
2008-09-251518.521518.981503.411514.24
2008-09-241522.471533.121506.051533.12
2008-09-221552.641566.111529.871531.05
2008-09-191524.141535.401520.721535.40
2008-09-181484.631529.751464.661520.07
2008-09-171509.571524.501494.251503.52
2008-09-161520.891520.891465.091494.68
2008-09-121532.761546.591530.471546.59
2008-09-111547.181547.331523.201523.20
2008-09-101533.961560.821527.561554.98
2008-09-091576.841576.841546.661551.43
2008-09-081545.621583.771545.621579.57
2008-09-051538.361539.661518.311533.72
2008-09-041581.621581.621560.571560.95
2008-09-031584.501592.831579.061586.37
2008-09-021609.251617.001572.121576.31
2008-09-011633.981634.041613.611613.61
2008-08-291616.011645.591615.891645.59
2008-08-281611.691611.691594.281604.02
2008-08-271618.001619.411606.051610.60
2008-08-261612.791621.141603.001621.14
2008-08-251616.771632.311616.771627.61
2008-08-221611.901612.081595.291602.68
2008-08-211622.941623.901605.071611.85
2008-08-201601.311622.121600.441622.12
2008-08-191628.591628.591602.591610.18
2008-08-181620.721657.031620.721642.36
2008-08-151606.911621.241606.911621.24
2008-08-141609.181620.411604.671604.74
2008-08-131637.541637.871610.201617.59
2008-08-121674.841675.081647.771647.77
2008-08-111668.291681.471668.291678.82
2008-08-081648.891671.051639.441661.82
2008-08-071689.341689.341655.951660.77
2008-08-061655.541694.121655.541689.74
2008-08-051644.221659.791638.441638.84
2008-08-041682.851684.551646.251646.25
2008-08-011718.791720.471687.031687.85
2008-07-311732.651739.181710.981727.38
2008-07-301697.201722.511697.061722.51
2008-07-291687.821688.051663.851683.35
2008-07-281714.551718.541699.151703.90
2008-07-251721.251724.281705.261705.95
2008-07-241706.011732.931705.281732.93
2008-07-231682.081704.611682.081694.54
2008-07-221654.651674.161645.261674.16
2008-07-181668.951670.771637.851641.22
2008-07-171655.071664.501652.191660.25
2008-07-161646.381657.531638.781641.37
2008-07-151668.331668.331646.811653.00
2008-07-141670.441694.181668.001669.32
2008-07-111674.311685.401661.771672.81
2008-07-101663.401683.421663.031674.46
2008-07-091686.611699.081670.361670.36
2008-07-081709.291709.351669.581671.13
2008-07-071699.361717.611691.381712.78
2008-07-041696.651701.111681.031698.04
2008-07-031694.001695.631674.121694.36
2008-07-021744.021744.021703.901705.64
2008-07-011739.411752.971739.411742.83
2008-06-301740.241749.931736.381739.75
2008-06-271736.671741.131719.181739.87
2008-06-261773.261777.031759.211760.61
2008-06-251764.481770.491736.261770.49
2008-06-241758.801764.831754.301763.05
2008-06-231747.821764.801732.921758.47
2008-06-201788.961791.721762.011762.74
2008-06-191807.471807.471776.491779.80
2008-06-181803.621816.721803.621813.38
2008-06-171794.521808.051790.101801.62
2008-06-161783.061793.891776.101792.20
2008-06-131780.181782.631758.791770.91
2008-06-121778.811789.251768.681784.87
2008-06-111792.501794.141773.341787.82
2008-06-101815.241816.461785.491787.45
2008-06-091808.881816.031790.851803.94
2008-06-061861.741865.561834.131834.13
2008-06-051833.671848.491827.601848.18
2008-06-041806.841833.541806.841832.53
2008-06-031814.271814.291798.271800.11
2008-06-021816.581829.661800.711826.10
2008-05-301794.321815.041793.881815.04
2008-05-291760.381787.031760.381787.03
2008-05-281781.801781.861750.031750.08
2008-05-271765.231780.481765.231780.48
2008-05-261788.641788.871761.101761.10
2008-05-231804.121811.881796.621796.62
2008-05-221776.481803.281760.491802.49
2008-05-211804.431806.711783.951791.31
2008-05-201817.861826.211813.391818.72
2008-05-191810.711819.341808.021818.26
2008-05-161818.941825.511799.271805.87
2008-05-151794.561818.471794.561811.63
2008-05-141749.171784.591749.051782.62
2008-05-131737.151744.411726.731744.32
2008-05-121721.181736.861709.281735.12
2008-05-091767.801769.391729.331730.51
2008-05-081757.441772.891757.441766.99
2008-05-071751.741766.511751.741762.04
2008-05-021723.471737.811723.471737.78
2008-05-011718.231723.941706.141706.14
2008-04-301709.391732.971705.591721.64
2008-04-281703.161717.941697.461714.72
2008-04-251681.971696.551681.861695.66
2008-04-241678.681682.471670.311671.59
2008-04-231665.401686.861665.201678.75
2008-04-221675.171678.301666.691672.08
2008-04-211684.931692.451675.931681.16
2008-04-181664.621670.181646.421670.18
2008-04-171658.411670.331657.621661.79
2008-04-161632.341644.141632.341643.36
2008-04-151618.221624.961606.911624.96
2008-04-141627.501627.501603.641618.22
2008-04-111614.681648.181613.061648.18
2008-04-101629.441629.441607.081607.08
2008-04-091668.591670.271631.241640.44
2008-04-081682.061686.751663.891663.89
2008-04-071665.911688.131660.201687.43
2008-04-041681.521681.781666.061669.95
2008-04-031679.751689.401672.691689.40
2008-04-021667.291686.481667.291682.59
2008-04-011635.781649.491629.811648.13
2008-03-311648.001648.891609.861631.76
2008-03-281633.361656.171620.671656.17
2008-03-271627.281634.241622.761633.07
2008-03-261622.501635.411622.211635.41
2008-03-251636.791641.711624.381640.02
2008-03-241622.191636.541618.901618.90
2008-03-211580.721617.901580.721617.90
2008-03-191555.401578.061555.401576.82
2008-03-181519.621534.151512.341534.15
2008-03-171541.711542.361500.691521.44
2008-03-141591.671592.051553.431557.55
2008-03-131616.121621.381584.141591.64
2008-03-121631.371659.761623.081628.15
2008-03-111578.581609.831568.751609.10
2008-03-101625.461628.131590.421592.85
2008-03-071651.281651.281631.451636.48
2008-03-061643.941679.281643.941672.62
2008-03-051643.901649.051630.971634.14
2008-03-041662.811665.081638.781646.14
2008-03-031699.061699.061658.201658.76
2008-02-291732.471732.511707.471719.05
2008-02-281733.071749.321724.931746.11
2008-02-271731.041749.731731.041742.92
2008-02-261758.071759.971713.601713.60
2008-02-251726.761750.031726.761748.38
2008-02-221710.651718.521702.001716.31
2008-02-211692.371727.991692.371722.65
2008-02-201724.881724.881675.281675.28
2008-02-191724.631729.991711.991725.65
2008-02-181707.371732.801707.371711.31
2008-02-151681.491707.671668.541701.54
2008-02-141659.101693.741659.101693.74
2008-02-131655.041668.411639.391639.39
2008-02-121655.141655.541641.811641.81
2008-02-081676.071691.871658.371660.71
2008-02-071676.001685.581646.721678.06
2008-02-061726.571726.571677.061677.06
2008-02-051751.871757.611739.731750.22
2008-02-041743.161760.971743.161758.96
2008-02-011733.001741.741717.181726.26
2008-01-311671.791734.011665.441734.01
2008-01-301700.791711.081669.111680.52
2008-01-291675.541696.381668.381695.14
2008-01-281689.831696.541655.401655.41
2008-01-251651.611698.091651.611698.09
2008-01-241592.491631.701592.491631.26
2008-01-231561.581597.711559.161577.45
2008-01-221604.071604.071538.681538.68
2008-01-211670.341671.151624.381624.38
2008-01-181626.061686.731602.391684.64
2008-01-171615.871650.431609.101648.95
2008-01-161659.871659.871607.731607.80
2008-01-151759.301760.501683.611683.61
2008-01-111800.191801.851756.061758.85
2008-01-101821.501821.801795.111795.11
2008-01-091777.531821.821763.881821.81
2008-01-081789.781799.371781.701795.55
2008-01-071809.471816.891785.111799.68
2008-01-041892.041892.601817.301820.63

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