東証規模別株価指数 小型 日足 時系列データ (2009年)

東証規模別株価指数 小型
 
 
始値 
高値 
安値 
終値 
2009-12-301346.371346.371331.921331.92
2009-12-291342.221344.231338.621343.63
2009-12-281334.131345.371334.091339.23
2009-12-251337.921337.921332.241333.58
2009-12-241332.371336.661331.191335.90
2009-12-221326.591332.451322.891327.74
2009-12-211325.601325.681319.521319.52
2009-12-181317.061324.461312.841323.71
2009-12-171325.901328.571322.301322.30
2009-12-161316.891329.571316.491323.56
2009-12-151309.081312.661306.131309.91
2009-12-141315.011315.011300.351310.11
2009-12-111304.201312.271296.581312.27
2009-12-101308.701316.701294.101297.55
2009-12-091312.481314.111308.001308.77
2009-12-081320.071322.821317.851317.85
2009-12-071329.981334.941324.841326.91
2009-12-041324.121324.121313.851317.82
2009-12-031300.201327.511300.181327.51
2009-12-021292.991299.681284.701291.28
2009-12-011258.511291.751257.851291.75
2009-11-301232.881261.261232.881261.26
2009-11-271235.281236.471222.891226.34
2009-11-261240.201249.471237.641246.26
2009-11-251245.321246.351236.241245.89
2009-11-241270.231270.231244.261245.16
2009-11-201251.491267.811249.811267.81
2009-11-191267.001267.211249.721259.97
2009-11-181274.461277.131262.411267.17
2009-11-171300.321300.931274.511277.14
2009-11-161314.041314.301297.631299.19
2009-11-131319.021320.931314.081317.72
2009-11-121343.291343.361321.331321.33
2009-11-111354.171356.311342.991342.99
2009-11-101357.081363.291351.741353.52
2009-11-091356.771356.771347.901349.28
2009-11-061373.401373.401354.781356.49
2009-11-051378.481379.121364.541368.75
2009-11-041376.541380.021371.851380.02
2009-11-021374.221380.931368.281380.93
2009-10-301386.541390.721384.091386.67
2009-10-291373.251378.571365.721375.30
2009-10-281393.061397.041383.321388.35
2009-10-271411.031411.031390.131394.74
2009-10-261403.981418.391403.981417.28
2009-10-231410.681412.491400.921403.08
2009-10-221404.901407.091391.061407.09
2009-10-211400.881412.031400.691412.03
2009-10-201405.621408.281403.761406.72
2009-10-191384.241398.191382.761398.19
2009-10-161397.261397.261381.841387.97
2009-10-151390.751398.121389.621393.62
2009-10-141387.951387.951373.361381.91
2009-10-131388.861391.391385.641390.11
2009-10-091374.831383.291368.521381.31
2009-10-081374.761378.131369.001370.33
2009-10-071352.871374.191352.031374.19
2009-10-061352.541353.251339.571350.18
2009-10-051359.541359.661344.191352.41
2009-10-021377.911377.911356.141363.35
2009-10-011409.081409.081390.491394.45
2009-09-301401.891416.501401.521416.50
2009-09-291407.911407.911399.861406.15
2009-09-281414.611414.611399.041406.50
2009-09-251442.671442.671420.681425.42
2009-09-241431.931452.311431.181452.31
2009-09-181424.651426.521408.111426.52
2009-09-171431.251434.721422.251431.23
2009-09-161435.101439.981423.691423.69
2009-09-151439.481440.851430.281432.32
2009-09-141454.841454.941432.131436.26
2009-09-111475.441475.441456.241458.27
2009-09-101457.201473.281457.201471.93
2009-09-091455.321458.741449.941451.12
2009-09-081448.141455.341442.731454.62
2009-09-071445.791447.941442.101443.18
2009-09-041452.011452.071439.201439.20
2009-09-031455.961460.781452.001452.00
2009-09-021471.761471.761456.031462.02
2009-09-011475.801489.591475.451486.90
2009-08-311491.271504.971473.541479.63
2009-08-281487.341489.471483.521488.03
2009-08-271488.721488.721471.921483.17
2009-08-261480.541493.141479.931493.14
2009-08-251477.691480.681473.821474.26
2009-08-241472.641484.401472.641482.51
2009-08-211463.991463.991443.301454.55
2009-08-201449.121467.721444.841465.91
2009-08-191452.691454.791443.721446.42
2009-08-181442.291453.091442.201452.67
2009-08-171471.071471.181452.181453.36
2009-08-141466.921475.581466.571474.27
2009-08-131456.751467.441456.271465.81
2009-08-121452.721455.891448.251448.25
2009-08-111450.131462.331449.701461.69
2009-08-101443.961449.201443.961449.20
2009-08-071436.531436.531422.341434.50
2009-08-061432.641441.071432.641438.47
2009-08-051445.851446.161433.221433.92
2009-08-041453.241454.621439.581443.38
2009-08-031436.681443.601435.721443.60
2009-07-311431.501433.021428.011430.03
2009-07-301425.001425.581416.031422.92
2009-07-291417.421428.121417.421424.80
2009-07-281427.681427.781416.631422.28
2009-07-271426.661434.551424.651427.22
2009-07-241416.051420.581407.571418.22
2009-07-231402.881416.531402.521402.52
2009-07-221395.061403.811390.541403.51
2009-07-211370.031392.631370.031390.91
2009-07-171355.961358.951351.321356.36
2009-07-161358.301368.901348.241348.24
2009-07-151350.981352.241341.451342.51
2009-07-141335.661345.071334.901344.90
2009-07-131365.831368.321322.251322.25
2009-07-101377.371379.541367.971371.95
2009-07-091383.261383.621371.231371.23
2009-07-081406.161406.161390.831394.42
2009-07-071419.461427.071412.841416.94
2009-07-061422.401425.401413.681416.42
2009-07-031413.551424.951406.421423.57
2009-07-021432.951434.761423.901426.51
2009-07-011417.181437.281414.801425.48
2009-06-301418.661424.971417.861423.44
2009-06-291424.611429.571403.271408.49
2009-06-261415.811421.401409.411418.79
2009-06-251382.621410.191382.621404.28
2009-06-241374.421377.041366.461372.69
2009-06-231384.461384.461370.911370.91
2009-06-221383.711406.821383.591397.91
2009-06-191399.101400.871377.991379.50
2009-06-181402.141402.311388.411395.46
2009-06-171373.291401.341373.291401.06
2009-06-161408.641408.671376.861376.86
2009-06-151415.061424.801414.581423.83
2009-06-121402.571412.931401.431408.59
2009-06-111395.721401.461393.591399.82
2009-06-101374.031393.681373.631393.68
2009-06-091374.651377.801367.751368.64
2009-06-081370.021377.931369.931373.94
2009-06-051367.881370.291359.101361.35
2009-06-041351.921365.251351.581360.54
2009-06-031345.901356.761345.651353.49
2009-06-021351.111352.671344.341344.34
2009-06-011325.561340.281323.231337.31
2009-05-291320.531324.961312.951321.40
2009-05-281303.591323.031303.101320.69
2009-05-271319.311320.891309.521309.52
2009-05-261305.611313.421299.251310.86
2009-05-251289.451302.901289.451299.23
2009-05-221278.261287.581276.111284.48
2009-05-211283.211285.881277.491285.62
2009-05-201278.591288.271278.221288.27
2009-05-191267.551272.511263.691272.51
2009-05-181266.261266.301253.261254.34
2009-05-151255.631272.551255.611270.34
2009-05-141263.431265.791250.101250.10
2009-05-131269.671276.091265.011276.09
2009-05-121270.751274.991267.511267.51
2009-05-111271.141277.231268.381275.61
2009-05-081251.711265.971249.991265.97
2009-05-071238.261254.041238.041251.87
2009-05-011222.071225.711216.481220.65
2009-04-301206.401230.541206.401220.68
2009-04-281218.851226.281193.581193.58
2009-04-271227.691230.671214.981218.19
2009-04-241229.261229.261215.041215.04
2009-04-231216.101231.661206.511229.12
2009-04-221229.481230.951210.311213.52
2009-04-211230.321230.321209.181224.38
2009-04-201240.621244.081235.771244.08
2009-04-171237.091239.801232.131235.49
2009-04-161240.551252.111226.451229.50
2009-04-151233.621235.221224.661233.15
2009-04-141238.861241.161222.931234.70
2009-04-131227.081239.861226.371236.22
2009-04-101235.611235.651216.721223.79
2009-04-091205.051225.811205.051225.81
2009-04-081211.481213.171197.221197.74
2009-04-071220.401222.391214.671219.25
2009-04-061228.281232.821211.401217.28
2009-04-031235.471237.221214.421221.08
2009-04-021212.201230.611209.951226.80
2009-04-011187.281199.651184.791199.65
2009-03-311194.571203.061176.071182.33
2009-03-301236.971243.511201.481201.48
2009-03-271249.181257.521236.551236.55
2009-03-261225.621240.701219.621240.70
2009-03-251219.461231.831212.871231.83
2009-03-241207.261215.941202.721214.02
2009-03-231166.641191.951166.641191.95
2009-03-191166.441168.901158.031160.26
2009-03-181167.331168.491155.071156.97
2009-03-171159.721168.431155.271162.41
2009-03-161136.951158.641136.851154.11
2009-03-131108.621125.251108.621123.07
2009-03-121120.191120.221105.521109.24
2009-03-111126.931136.561124.261124.26
2009-03-101122.111123.051111.321111.72
2009-03-091141.181142.711127.231129.34
2009-03-061154.391155.231141.861141.86
2009-03-051155.681172.371155.351164.11
2009-03-041122.421145.731120.811145.70
2009-03-031125.241131.361116.421126.51
2009-03-021143.681143.851133.251138.74
2009-02-271142.731154.321138.271154.32
2009-02-261144.561151.201136.391142.73
2009-02-251146.501155.011129.971144.31
2009-02-241126.031132.991120.811132.99
2009-02-231132.471139.421123.591139.42
2009-02-201166.091166.091144.271145.08
2009-02-191169.701171.261162.141165.59
2009-02-181156.921166.461154.211165.51
2009-02-171176.851176.901166.331166.87
2009-02-161174.611182.931172.861182.93
2009-02-131163.151172.031161.301169.00
2009-02-121162.471166.241155.331158.67
2009-02-101180.781186.361173.091173.09
2009-02-091199.331202.011172.201172.20
2009-02-061211.021215.551200.101201.20
2009-02-051215.411218.861204.771204.85
2009-02-041198.871215.831196.761215.83
2009-02-031207.951221.011198.181198.18
2009-02-021217.101220.461202.301213.10
2009-01-301225.291225.291214.121223.50
2009-01-291240.351243.321227.561239.11
2009-01-281232.011234.261217.851231.67
2009-01-271202.821235.021202.821233.27
2009-01-261195.901202.941193.221193.22
2009-01-231214.161214.191195.101196.07
2009-01-221216.741219.771203.371219.77
2009-01-211205.901217.721200.371206.70
2009-01-201233.861234.481219.151221.51
2009-01-191247.491249.811234.481239.60
2009-01-161215.951237.021215.951237.02
2009-01-151206.771219.611199.981210.92
2009-01-141216.351225.711212.021221.37
2009-01-131246.851246.851212.011212.01
2009-01-091268.201270.071256.581259.96
2009-01-081286.901286.901266.321267.61
2009-01-071298.721308.451297.501297.90
2009-01-061302.341302.341290.631294.00
2009-01-051312.141318.461296.101296.10

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