東証規模別株価指数 小型 日足 時系列データ (2012年)

東証規模別株価指数 小型
 
 
始値 
高値 
安値 
終値 
2012-12-281491.951494.701478.561490.74
2012-12-271487.961492.611484.301486.65
2012-12-261463.841481.041463.841479.62
2012-12-251463.691466.661456.691460.23
2012-12-211461.431466.331440.031449.55
2012-12-201449.321458.511447.151453.20
2012-12-191437.901453.681437.371453.68
2012-12-181418.951430.641418.931426.27
2012-12-171420.061421.401414.851415.20
2012-12-141401.901409.201401.671405.47
2012-12-131408.481412.931405.421405.42
2012-12-121398.571402.071396.541397.89
2012-12-111394.391395.031387.691391.34
2012-12-101405.001405.001393.121395.51
2012-12-071399.271399.571396.431396.43
2012-12-061391.481398.501391.001398.50
2012-12-051375.951386.031374.491383.72
2012-12-041371.781379.511369.861379.34
2012-12-031372.751375.981369.021372.78
2012-11-301377.071377.071366.731366.73
2012-11-291362.851375.531362.851372.00
2012-11-281369.601369.821356.801358.11
2012-11-271362.541373.741362.511373.74
2012-11-261368.491373.251363.211363.21
2012-11-221352.131356.841349.351356.84
2012-11-211340.951345.771336.571342.38
2012-11-201338.321339.111332.491336.11
2012-11-191323.221332.011323.221331.12
2012-11-161303.591313.701303.251313.70
2012-11-151283.971301.021283.841300.96
2012-11-141274.481280.821273.431279.66
2012-11-131281.021281.711269.781274.94
2012-11-121289.181289.541278.501278.50
2012-11-091292.341294.411288.131291.56
2012-11-081305.851309.831301.001301.00
2012-11-071324.301324.321312.631315.42
2012-11-061322.831322.881315.961317.14
2012-11-051325.161327.781321.981324.95
2012-11-021324.891329.531324.191329.53
2012-11-011311.501316.201307.341315.84
2012-10-311301.731315.691301.031307.99
2012-10-301310.501314.801297.711297.71
2012-10-291309.811313.571308.411312.42
2012-10-261313.621316.771302.981307.60
2012-10-251300.741312.691300.231312.69
2012-10-241293.231304.161293.211300.26
2012-10-231313.851313.951299.641304.54
2012-10-221296.121311.541295.741310.25
2012-10-191300.051309.401298.481309.40
2012-10-181291.911302.761291.791302.33
2012-10-171283.301289.181282.411286.82
2012-10-161266.151273.111266.151272.73
2012-10-151256.311262.871252.681262.34
2012-10-121256.711261.381255.341255.34
2012-10-111253.821262.491252.111253.65
2012-10-101267.681267.791259.911261.23
2012-10-091287.171289.691278.341278.34
2012-10-051283.871288.911282.371288.87
2012-10-041272.271284.361271.301281.01
2012-10-031277.821279.411269.931269.93
2012-10-021291.251292.501280.271280.27
2012-10-011299.771299.771283.001290.68
2012-09-281317.731318.161300.171304.39
2012-09-271308.461317.671307.581314.25
2012-09-261306.811313.621306.581313.62
2012-09-251308.371324.241307.291324.24
2012-09-241309.481311.651306.041310.60
2012-09-211305.541313.761305.461310.09
2012-09-201319.231320.901305.761305.76
2012-09-191316.821325.681312.541322.36
2012-09-181312.441316.511308.471314.39
2012-09-141308.151313.291305.861310.60
2012-09-131293.301297.831291.641297.69
2012-09-121280.881293.901280.851293.90
2012-09-111279.221280.261272.951280.26
2012-09-101278.391284.991276.061284.99
2012-09-071279.161282.461274.681278.53
2012-09-061266.661266.921260.151264.18
2012-09-051276.911277.541266.251267.50
2012-09-041290.501290.571278.671281.00
2012-09-031295.271302.811289.611289.87
2012-08-311297.861302.061293.451293.45
2012-08-301314.541314.841305.291305.57
2012-08-291309.121315.071309.121315.07
2012-08-281330.291330.451306.651309.86
2012-08-271337.331338.611327.441327.44
2012-08-241332.791332.871329.421331.14
2012-08-231335.141341.801333.401340.76
2012-08-221342.451343.231334.091340.15
2012-08-211339.181345.891339.081344.60
2012-08-201343.761344.301337.051338.75
2012-08-171336.011341.721332.091341.72
2012-08-161322.471332.761322.411332.76
2012-08-151326.731326.761314.671319.68
2012-08-141310.801326.221310.801325.14
2012-08-131304.881308.011303.841308.01
2012-08-101303.751308.981300.781306.54
2012-08-091299.231307.081295.741307.08
2012-08-081296.521305.521292.891299.61
2012-08-071280.681290.791280.371289.53
2012-08-061281.291285.191277.361282.95
2012-08-031279.331279.331268.591269.98
2012-08-021290.671294.991287.571291.26
2012-08-011292.311292.311285.381288.78
2012-07-311288.831298.701286.221297.74
2012-07-301289.521293.621283.021293.62
2012-07-271281.161283.031275.831279.67
2012-07-261253.511267.331248.681267.33
2012-07-251255.671256.511242.061244.07
2012-07-241262.271267.421252.761259.11
2012-07-231280.801282.221262.311262.31
2012-07-201310.711310.881289.621289.62
2012-07-191306.841314.341305.791310.69
2012-07-181316.991318.411297.581297.58
2012-07-171324.141325.581312.741312.74
2012-07-131312.901326.611312.901322.75
2012-07-121331.141331.191315.111315.11
2012-07-111334.471335.331329.811330.78
2012-07-101348.111352.891338.221338.22
2012-07-091346.641352.281345.231345.23
2012-07-061357.481365.571353.051353.33
2012-07-051361.841367.771357.551358.30
2012-07-041364.691367.091362.361363.54
2012-07-031352.161362.121352.161360.43
2012-07-021362.021362.021348.291348.29
2012-06-291329.511351.611327.701348.42
2012-06-281325.581334.441325.581333.74
2012-06-271308.371319.941302.061319.94
2012-06-261305.481312.951298.491303.82
2012-06-251324.021324.841311.151311.15
2012-06-221300.261315.301299.811312.60
2012-06-211303.381311.071301.971311.07
2012-06-201289.811298.291289.451298.10
2012-06-191282.331289.321278.071278.21
2012-06-181281.301287.721281.301285.60
2012-06-151270.131272.611262.611264.68
2012-06-141264.001267.221261.031265.10
2012-06-131273.451275.191265.731269.03
2012-06-121257.901271.391253.811271.39
2012-06-111270.501277.871270.501270.53
2012-06-081273.761273.851248.591257.54
2012-06-071263.761273.631259.561273.63
2012-06-061235.671252.051233.601252.05
2012-06-051217.611229.881215.471229.88
2012-06-041218.511219.631211.121214.12
2012-06-011253.941254.351235.501239.05
2012-05-311245.441261.241243.201261.24
2012-05-301264.581265.771250.531260.46
2012-05-291246.241263.641241.291263.61
2012-05-281262.031262.101245.721248.52
2012-05-251269.111269.111256.321260.41
2012-05-241261.161268.681251.851263.69
2012-05-231284.041284.041261.341262.59
2012-05-221283.591287.311280.341282.68
2012-05-211261.871275.881261.871272.02
2012-05-181274.531274.531256.281264.76
2012-05-171272.711296.821272.711294.15
2012-05-161292.021294.861273.711276.37
2012-05-151297.531297.701276.181295.22
2012-05-141327.121331.311310.281310.50
2012-05-111358.881360.921331.591331.59
2012-05-101348.031361.061345.421359.62
2012-05-091371.861371.861355.241355.49
2012-05-081375.461384.661372.211382.69
2012-05-071381.551381.751369.191369.69
2012-05-021397.641405.631394.261405.63
2012-05-011408.531408.631391.411391.41
2012-04-271420.391428.391405.291410.46
2012-04-261424.341427.391417.651420.05
2012-04-251415.801420.251412.411420.25
2012-04-241404.261408.801401.541405.76
2012-04-231420.231425.891412.061412.06
2012-04-201412.311419.881410.411417.99
2012-04-191414.961418.601410.221410.22
2012-04-181410.711425.711410.711422.98
2012-04-171397.121401.481395.721399.01
2012-04-161402.241406.441395.941396.80
2012-04-131408.251414.801408.251411.56
2012-04-121398.201403.641392.441401.94
2012-04-111384.461396.801383.091392.57
2012-04-101409.301416.671399.151400.19
2012-04-091407.781413.611403.651406.65
2012-04-061420.631421.761413.881420.29
2012-04-051418.901426.801412.911426.03
2012-04-041453.521455.701428.591433.30
2012-04-031462.041462.041453.211453.63
2012-04-021475.561476.391464.441464.60
2012-03-301470.661476.041465.081472.77
2012-03-291463.981471.231458.471468.60
2012-03-281459.981465.651456.931465.65
2012-03-271458.531477.641458.531477.64
2012-03-261457.621458.051445.891445.89
2012-03-231451.251457.911450.151454.28
2012-03-221454.641464.421454.431459.75
2012-03-211464.981469.001453.461453.46
2012-03-191463.731469.571463.731467.00
2012-03-161453.241461.801453.071460.01
2012-03-151451.651457.781445.641452.74
2012-03-141452.491458.141446.531446.53
2012-03-131441.711450.071436.291436.29
2012-03-121448.631449.771440.181440.18
2012-03-091437.571447.631434.261443.45
2012-03-081422.361430.811422.191428.79
2012-03-071399.451417.341399.451417.34
2012-03-061412.841418.761408.441412.14
2012-03-051414.531421.381411.851411.90
2012-03-021408.231415.851405.101414.48
2012-03-011418.621425.841395.921400.88
2012-02-291431.081434.251414.651416.02
2012-02-281412.931427.571405.621425.61
2012-02-271427.431428.941418.701421.05
2012-02-241419.581423.681417.281422.15
2012-02-231406.191419.901401.521417.27
2012-02-221386.651404.651384.601404.62
2012-02-211375.241382.611375.181380.36
2012-02-201384.661387.501375.731375.77
2012-02-171377.341380.231375.891376.18
2012-02-161370.381378.271365.341366.72
2012-02-151364.551377.931364.551374.83
2012-02-141351.301363.501349.651363.50
2012-02-131344.311352.551344.281350.53
2012-02-101360.131360.131346.091347.12
2012-02-091356.581360.231351.231357.91
2012-02-081344.431359.001344.431359.00
2012-02-071339.931342.651339.041340.98
2012-02-061337.191342.261336.181340.80
2012-02-031332.361333.171327.181327.18
2012-02-021333.431337.931331.901333.30
2012-02-011323.551332.701323.531329.57
2012-01-311320.421324.531319.601321.79
2012-01-301320.371323.281318.921319.65
2012-01-271322.511324.971317.141320.35
2012-01-261330.751330.771322.261323.07
2012-01-251316.931330.661316.711329.27
2012-01-241320.021320.411313.811314.39
2012-01-231309.571317.711309.461316.49
2012-01-201298.241306.821297.871305.85
2012-01-191286.021293.121286.021288.44
2012-01-181282.821293.031280.681282.28
2012-01-171271.251280.081271.251279.74
2012-01-161267.561270.871262.471270.41
2012-01-131265.251273.781265.251273.23
2012-01-121271.151271.391260.911261.08
2012-01-111272.191275.351272.191272.46
2012-01-101268.961274.841268.961269.10
2012-01-061269.861270.121259.891262.40
2012-01-051273.451274.461271.041271.04
2012-01-041264.341275.801263.861275.39

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