東証規模別株価指数 小型 日足 時系列データ (2011年)

東証規模別株価指数 小型
 
 
始値 
高値 
安値 
終値 
2011-12-301242.691252.461241.491252.46
2011-12-291233.671239.111228.661238.35
2011-12-281236.891238.741234.411234.92
2011-12-271237.241239.141236.781238.85
2011-12-261248.761248.961240.821241.48
2011-12-221248.201249.021241.231241.82
2011-12-211252.101253.031245.471247.70
2011-12-201233.161242.231231.081241.92
2011-12-191235.501235.841222.681230.13
2011-12-161251.861253.841237.591237.59
2011-12-151261.451262.131247.041247.04
2011-12-141273.311273.801266.331266.33
2011-12-131267.991276.671266.831274.98
2011-12-121277.841281.961276.991277.36
2011-12-091258.331266.201257.461264.89
2011-12-081267.731269.151262.491267.26
2011-12-071255.661271.131255.321269.70
2011-12-061270.021270.461249.881249.88
2011-12-051268.331273.281266.771272.85
2011-12-021259.421262.491257.391261.92
2011-12-011261.881265.281253.041256.18
2011-11-301239.981247.611236.621246.84
2011-11-291227.911244.961226.531244.96
2011-11-281209.811221.641209.811218.04
2011-11-251210.571215.081204.051204.05
2011-11-241215.541215.581209.481210.76
2011-11-221212.651229.231212.651229.23
2011-11-211221.981223.461219.741223.46
2011-11-181219.841225.421218.821224.37
2011-11-171218.151231.401213.101230.39
2011-11-161236.471236.891221.181222.17
2011-11-151239.501241.481236.011237.45
2011-11-141243.621246.281240.811244.08
2011-11-111236.121237.181226.081233.45
2011-11-101241.041241.041230.771236.16
2011-11-091251.021262.341248.821262.34
2011-11-081262.801266.581244.471244.47
2011-11-071266.261268.541261.001268.54
2011-11-041256.821268.591256.481268.32
2011-11-021254.831255.121244.731250.13
2011-11-011272.871276.191267.081268.62
2011-10-311285.171297.941280.071280.07
2011-10-281294.091297.131284.321284.32
2011-10-271266.741279.491258.101279.49
2011-10-261258.581268.961252.121265.27
2011-10-251284.961285.871265.691267.00
2011-10-241271.421281.921271.421281.92
2011-10-211265.781267.291261.811263.15
2011-10-201274.021274.131263.391265.78
2011-10-191289.021289.781276.011277.54
2011-10-181285.251287.781280.281280.28
2011-10-171290.151295.961287.831293.87
2011-10-141286.851288.501276.041276.04
2011-10-131302.431303.151297.051297.55
2011-10-121286.141295.671283.031293.22
2011-10-111287.791297.181287.791293.43
2011-10-071274.111283.381274.111274.35
2011-10-061255.791270.081255.791266.88
2011-10-051282.781283.301246.251246.25
2011-10-041280.631280.631270.091278.11
2011-10-031303.461303.831279.581292.98
2011-09-301325.741325.741306.491321.63
2011-09-291286.821322.561286.721322.56
2011-09-281266.401295.461266.401295.46
2011-09-271244.861265.171244.831265.17
2011-09-261259.921259.921227.821227.82
2011-09-221270.671270.701257.271263.08
2011-09-211289.191290.631278.211278.21
2011-09-201298.701298.701287.221287.22
2011-09-161286.571312.581286.421312.58
2011-09-151275.231282.771273.311278.77
2011-09-141283.581290.581261.801262.84
2011-09-131273.971284.081271.921281.43
2011-09-121274.651274.861265.971268.33
2011-09-091289.761298.391289.651291.68
2011-09-081297.621299.261287.911293.29
2011-09-071280.611289.421280.191288.94
2011-09-061288.681289.131267.751270.85
2011-09-051295.581297.291289.551292.60
2011-09-021306.161308.241299.611307.24
2011-09-011314.941318.021309.791313.79
2011-08-311306.421309.541300.481308.80
2011-08-301300.651307.621299.871306.26
2011-08-291280.471292.711274.661287.52
2011-08-261265.231277.531264.761277.53
2011-08-251263.101275.871262.571263.62
2011-08-241272.201276.421249.171250.77
2011-08-231255.121262.841250.591260.98
2011-08-221262.411268.251244.941244.94
2011-08-191264.341270.501263.541266.35
2011-08-181299.151299.221283.781285.45
2011-08-171292.161299.581287.111297.85
2011-08-161294.431298.211289.921294.01
2011-08-151294.051295.681283.081288.30
2011-08-121296.471297.071275.731279.04
2011-08-111253.961281.141251.701281.14
2011-08-101280.401285.341271.881273.79
2011-08-091238.301256.651206.851256.65
2011-08-081280.151284.411261.591263.75
2011-08-051304.071304.081281.471295.28
2011-08-041335.331342.321331.591331.72
2011-08-031340.891341.201330.391330.49
2011-08-021365.731365.731356.441357.51
2011-08-011355.821376.221355.821372.11
2011-07-291362.841365.871354.521354.52
2011-07-281369.501369.751360.131366.96
2011-07-271386.331386.331374.711380.83
2011-07-261387.521394.641387.431391.08
2011-07-251389.801390.641386.211386.21
2011-07-221387.001390.351383.381390.07
2011-07-211385.651386.101380.001381.10
2011-07-201390.161392.131385.111386.10
2011-07-191378.501383.411377.401381.26
2011-07-151375.121381.801375.121381.80
2011-07-141378.171383.041375.251377.43
2011-07-131365.701381.671365.701380.29
2011-07-121373.251377.161367.411373.04
2011-07-111378.941386.801378.941386.80
2011-07-081384.861388.151382.951383.08
2011-07-071375.121380.031373.601378.93
2011-07-061368.431376.951363.721376.95
2011-07-051370.931373.231369.691369.69
2011-07-041370.901376.601369.171371.45
2011-07-011361.971364.061357.331358.94
2011-06-301346.161356.011341.231356.01
2011-06-291336.061342.611334.221342.61
2011-06-281328.051330.761324.281326.21
2011-06-271326.201326.361320.321320.36
2011-06-241322.301327.951321.691327.95
2011-06-231314.441322.371312.841320.29
2011-06-221305.511322.991305.511322.32
2011-06-211290.891301.131290.061301.13
2011-06-201283.581291.641283.581284.86
2011-06-171298.981299.311276.971280.12
2011-06-161300.811305.561295.081295.08
2011-06-151309.211310.171304.301308.94
2011-06-141291.491304.221290.491304.22
2011-06-131280.781291.581279.621290.45
2011-06-101291.851298.011289.641290.18
2011-06-091281.591284.341277.691283.93
2011-06-081281.111286.081278.951284.38
2011-06-071268.221283.941267.471282.64
2011-06-061276.881281.341268.671271.56
2011-06-031296.031300.281279.121279.12
2011-06-021294.021298.871291.581296.86
2011-06-011309.131312.441302.761312.44
2011-05-311291.231308.951291.201305.48
2011-05-301284.471292.271278.611290.28
2011-05-271282.801289.661278.481284.67
2011-05-261278.691285.511277.521284.79
2011-05-251282.741283.551271.001273.35
2011-05-241271.741280.121271.391280.12
2011-05-231287.761287.811275.481276.26
2011-05-201296.291300.461290.851290.85
2011-05-191307.851309.351294.171294.17
2011-05-181288.321304.871288.321303.12
2011-05-171285.691288.291281.481285.58
2011-05-161299.201299.311287.631287.63
2011-05-131329.551330.311298.811305.93
2011-05-121335.431340.401329.761329.76
2011-05-111347.171348.641342.231342.45
2011-05-101335.841343.261332.711341.75
2011-05-091343.981344.231333.081335.15
2011-05-061332.581340.041329.441339.74
2011-05-021336.171345.051335.991344.00
2011-04-281314.081325.561310.881325.56
2011-04-271311.281315.771307.351308.13
2011-04-261313.711313.871303.221305.54
2011-04-251316.101320.781311.611312.88
2011-04-221305.041313.661301.861311.59
2011-04-211315.371315.441305.821307.14
2011-04-201309.391313.551306.771306.77
2011-04-191301.531305.531297.481301.48
2011-04-181316.801318.071311.651313.45
2011-04-151322.221323.421314.701314.70
2011-04-141301.301323.051300.651320.34
2011-04-131286.701305.821286.701301.15
2011-04-121302.461307.561291.031291.80
2011-04-111306.661318.761306.011315.66
2011-04-081277.511310.101274.921305.06
2011-04-071298.461305.211284.771284.77
2011-04-061317.221317.221293.021295.05
2011-04-051344.951345.141308.431315.46
2011-04-041362.261364.021347.531349.20
2011-04-011375.411378.521357.531357.53
2011-03-311373.941378.011358.631378.01
2011-03-301343.771369.021341.091369.02
2011-03-291323.721343.661313.511339.71
2011-03-281339.201339.901325.901339.90
2011-03-251351.191352.871328.331334.47
2011-03-241337.381344.911332.881332.88
2011-03-231341.231349.101323.891333.91
2011-03-221291.631337.801290.631332.59
2011-03-181222.741263.681222.741262.12
2011-03-171161.471215.571140.241203.39
2011-03-161113.051186.321113.051186.32
2011-03-151243.591243.601045.751104.86
2011-03-141367.991368.001260.551260.55
2011-03-111407.651409.791396.621396.62
2011-03-101438.701439.071418.181419.28
2011-03-091448.221454.931441.541441.54
2011-03-081442.521449.791438.511438.51
2011-03-071457.671457.671441.081442.92
2011-03-041469.001469.381457.451458.84
2011-03-031445.591455.001445.321453.85
2011-03-021452.791456.641438.501438.50
2011-03-011461.151471.571461.091468.47
2011-02-281436.121455.321427.641453.20
2011-02-251414.651430.081413.651430.05
2011-02-241438.881439.501415.101417.10
2011-02-231442.361462.101442.361445.91
2011-02-221474.011474.111456.491456.49
2011-02-211478.661480.561473.801480.13
2011-02-181479.061479.931475.031477.68
2011-02-171476.171477.981472.681477.91
2011-02-161470.181477.911469.761470.91
2011-02-151466.581471.751464.831469.40
2011-02-141456.621464.021456.621463.46
2011-02-101441.901449.191440.281447.94
2011-02-091451.531453.331442.441446.04
2011-02-081454.121454.981446.901446.90
2011-02-071443.811448.761443.811448.46
2011-02-041428.891436.551428.811434.88
2011-02-031421.371422.451418.061421.79
2011-02-021412.401426.271412.401422.38
2011-02-011400.961404.161398.801403.14
2011-01-311392.521399.671384.201395.09
2011-01-281419.531419.601404.921407.50
2011-01-271415.301421.821412.721420.67
2011-01-261416.671419.691412.951412.95
2011-01-251407.761421.881405.171419.69
2011-01-241391.821400.121385.471400.12
2011-01-211425.201425.501388.071388.33
2011-01-201431.041431.641422.931422.93
2011-01-191432.971437.721429.841437.72
2011-01-181421.001429.251419.271428.29
2011-01-171424.411428.291420.161420.16
2011-01-141419.861424.911417.301417.30
2011-01-131421.691423.561417.351421.73
2011-01-121426.301428.731413.141413.14
2011-01-111407.261418.171404.861418.17
2011-01-071406.741411.781404.621405.50
2011-01-061396.601404.111396.601403.72
2011-01-051383.161389.661382.391389.41
2011-01-041372.131382.261371.071379.99

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