東証規模別株価指数 小型 日足 時系列データ (2013年)

東証規模別株価指数 小型
 
 
始値 
高値 
安値 
終値 
2013-12-302146.392164.712146.242162.72
2013-12-272110.992132.572098.652132.57
2013-12-262059.502102.782059.502100.32
2013-12-252040.772050.662040.772050.66
2013-12-242061.762066.182041.682044.84
2013-12-202061.592064.552056.792061.90
2013-12-192075.272080.092062.482066.23
2013-12-182047.422063.312047.422063.31
2013-12-172044.812052.852044.812052.83
2013-12-162066.662066.912035.632035.63
2013-12-132068.392077.812055.352064.99
2013-12-122073.422078.162066.452074.97
2013-12-112087.232089.552073.552083.89
2013-12-102095.022095.482089.232093.69
2013-12-092089.722094.472087.412094.47
2013-12-062062.742072.832059.512071.37
2013-12-052083.872091.052067.202067.20
2013-12-042090.252095.682077.402083.40
2013-12-032113.592113.872106.532106.53
2013-12-022097.752110.332097.752105.49
2013-11-292091.922098.332082.952094.05
2013-11-282095.202098.542088.252095.02
2013-11-272089.372095.072083.222085.32
2013-11-262087.502100.312087.382099.76
2013-11-252094.902097.812089.752097.79
2013-11-222101.112102.632080.182087.01
2013-11-212082.032095.742082.032093.76
2013-11-202077.842082.552072.562079.93
2013-11-192075.722083.142072.952077.28
2013-11-182088.012089.612077.682082.05
2013-11-152062.462080.002062.462077.76
2013-11-142037.302058.422036.572050.98
2013-11-132028.562038.932025.852030.30
2013-11-122002.662031.042002.482031.04
2013-11-112022.382025.951999.592004.16
2013-11-081994.072011.411994.072006.49
2013-11-072024.492027.042012.512013.32
2013-11-062002.832029.142001.892023.02
2013-11-052017.772020.521998.822006.37
2013-11-012036.482037.631993.852007.32
2013-10-312049.362059.732032.742035.74
2013-10-302058.852061.982046.992051.03
2013-10-292045.182052.622040.682047.47
2013-10-282046.022054.342037.202054.34
2013-10-252060.052060.622032.662033.37
2013-10-242030.562061.422027.342060.53
2013-10-232067.892073.902038.042038.04
2013-10-222058.172066.012055.662063.62
2013-10-212046.862055.702045.702055.70
2013-10-182031.612041.672031.372039.49
2013-10-172032.252039.302021.402032.20
2013-10-162016.352020.982011.742015.97
2013-10-152032.752035.812019.042022.44
2013-10-112013.402026.012010.962025.18
2013-10-101985.951992.171983.001990.78
2013-10-091936.481980.891932.671980.89
2013-10-081921.731950.951921.071948.57
2013-10-071965.631968.001936.071936.07
2013-10-041974.391979.791954.901969.44
2013-10-031993.062001.941987.851987.85
2013-10-022033.472040.261995.021999.88
2013-10-012037.332045.982030.492031.67
2013-09-302038.382049.352029.642037.19
2013-09-272066.342066.412055.952061.31
2013-09-262022.652063.212011.292063.21
2013-09-252060.952061.942036.162040.39
2013-09-242045.762066.512045.382063.70
2013-09-202052.822057.142046.742057.14
2013-09-192025.002048.762022.182048.76
2013-09-182010.562021.622007.692010.15
2013-09-172002.972017.802002.912003.92
2013-09-131969.721993.571969.721993.57
2013-09-121977.601978.701965.821978.33
2013-09-111992.411994.281974.461979.56
2013-09-101955.991982.311955.991980.47
2013-09-091925.441948.541925.441948.54
2013-09-061910.071911.191886.211892.66
2013-09-051918.011918.011897.471907.18
2013-09-041885.911912.901885.501912.90
2013-09-031881.981898.281881.981898.28
2013-09-021846.011866.121845.311862.33
2013-08-301870.151874.471841.811841.81
2013-08-291862.231865.941856.851862.31
2013-08-281870.101870.101851.901861.28
2013-08-271902.661912.071897.901899.05
2013-08-261912.951916.281904.761908.85
2013-08-231902.401914.231900.471907.09
2013-08-221879.101893.521873.871888.53
2013-08-211894.801897.381874.871885.99
2013-08-201909.611921.711893.131893.13
2013-08-191908.791918.361903.811917.95
2013-08-161897.591916.901897.361905.38
2013-08-151924.141931.421912.911913.18
2013-08-141924.841937.251911.201937.25
2013-08-131893.481916.781893.481916.78
2013-08-121885.931898.271881.531882.42
2013-08-091907.371913.471892.071896.71
2013-08-081912.381934.301898.311898.73
2013-08-071945.111945.181921.851921.85
2013-08-061955.691966.351935.961966.35
2013-08-051946.781961.341944.121956.19
2013-08-021926.501957.301925.041957.30
2013-08-011877.281910.131869.421910.13
2013-07-311896.811896.881876.221876.22
2013-07-301855.531907.801855.531906.41
2013-07-291902.291904.621862.021862.02
2013-07-261950.491951.451929.081929.08
2013-07-251996.031996.491968.691968.69
2013-07-241987.281993.751980.611993.26
2013-07-231977.541994.751976.501991.81
2013-07-221989.091989.131972.981987.44
2013-07-192007.602007.601966.281973.77
2013-07-181992.902001.301990.711998.18
2013-07-171978.781992.131973.771988.61
2013-07-161988.921994.391983.701986.00
2013-07-121976.651986.401972.221978.62
2013-07-111957.781975.121955.551972.37
2013-07-101974.851985.921962.231969.96
2013-07-091961.971974.281951.591971.70
2013-07-081979.461983.561941.171941.17
2013-07-051948.251959.221943.561959.22
2013-07-041923.221936.981921.491934.35
2013-07-031925.261932.601910.421929.95
2013-07-021906.791923.241896.591923.24
2013-07-011866.671890.911856.811890.91
2013-06-281813.121857.381812.131857.38
2013-06-271766.321796.861739.761796.86
2013-06-261810.201811.411753.411753.41
2013-06-251816.381818.781775.681795.24
2013-06-241838.731842.891817.501820.41
2013-06-211790.161821.411767.361821.27
2013-06-201821.801828.261808.791818.54
2013-06-191833.611841.361812.031830.16
2013-06-181815.191824.491804.301809.39
2013-06-171748.271806.621746.941806.00
2013-06-141769.801788.151749.731749.73
2013-06-131782.601782.751737.691742.99
2013-06-121780.811813.921763.701806.73
2013-06-111822.381832.571801.091806.02
2013-06-101756.231824.541755.491824.45
2013-06-071733.591746.921687.241722.04
2013-06-061811.501820.921758.741760.68
2013-06-051869.441908.291836.331836.33
2013-06-041832.071871.031801.281869.24
2013-06-031884.301888.041842.881842.88
2013-05-311904.611927.841892.231904.40
2013-05-301930.081930.081878.351882.84
2013-05-291944.811974.541930.581954.81
2013-05-281890.951926.791890.951918.03
2013-05-271945.111945.111893.331908.19
2013-05-241970.572005.761923.941968.38
2013-05-232094.992099.861955.281955.28
2013-05-222107.952111.442097.012098.17
2013-05-212112.492117.522097.042103.24
2013-05-202110.572122.222106.952114.67
2013-05-172033.152092.942033.152087.89
2013-05-162064.062068.701992.362039.65
2013-05-152116.072119.212060.742065.56
2013-05-142100.762107.652093.832103.81
2013-05-132094.382101.112090.002097.26
2013-05-102082.122092.322071.972082.03
2013-05-092084.022088.352056.192057.27
2013-05-082073.982096.692069.462073.24
2013-05-072037.172067.452037.172066.89
2013-05-021999.582007.551995.642006.07
2013-05-012002.032013.251994.732003.96
2013-04-301984.772009.181984.771998.96
2013-04-262015.052015.051978.691979.70
2013-04-252004.662014.981992.002012.22
2013-04-241986.021999.511980.931999.51
2013-04-231957.781970.411954.361968.15
2013-04-221932.371957.931932.371954.86
2013-04-191906.531913.571893.341908.51
2013-04-181898.461923.321894.561899.20
2013-04-171884.041908.001884.041903.28
2013-04-161854.461878.661852.971869.55
2013-04-151892.771898.671880.511884.80
2013-04-121897.071905.671891.771901.08
2013-04-111905.241915.051885.651903.66
2013-04-101883.361894.591878.641891.42
2013-04-091901.741906.331876.481884.79
2013-04-081848.511890.481848.511890.48
2013-04-051825.201854.431822.111831.04
2013-04-041736.241795.571723.171795.57
2013-04-031718.091751.031718.091751.03
2013-04-021700.311721.301666.891709.42
2013-04-011796.051796.051720.821720.82
2013-03-291821.341822.061793.891799.84
2013-03-281825.871827.251804.861818.23
2013-03-271801.761826.031801.761824.72
2013-03-261805.631812.111802.191810.69
2013-03-251820.521824.721808.791810.53
2013-03-221829.521830.111803.701803.70
2013-03-211815.331837.171815.331834.87
2013-03-191798.761807.241798.761803.90
2013-03-181791.801800.111785.631785.86
2013-03-151783.481799.161783.481799.16
2013-03-141761.391775.011758.261772.62
2013-03-131744.821761.821744.611754.39
2013-03-121773.231773.531748.921748.92
2013-03-111750.621773.461749.361767.18
2013-03-081721.871741.401721.871737.29
2013-03-071728.331733.961719.411720.18
2013-03-061711.701720.431710.281720.43
2013-03-051710.741716.971697.661698.70
2013-03-041696.631710.111696.271699.42
2013-03-011665.561685.371664.731682.67
2013-02-281650.561669.091650.561669.09
2013-02-271647.481648.521634.541637.39
2013-02-261635.361652.651632.151643.52
2013-02-251651.311658.911651.101656.38
2013-02-221628.651636.771615.701633.21
2013-02-211638.001652.691635.621638.63
2013-02-201633.401641.701633.401641.65
2013-02-191612.061627.331611.641623.96
2013-02-181581.781611.691581.781611.05
2013-02-151591.371591.721553.581571.39
2013-02-141602.231608.691593.681599.50
2013-02-131625.571627.401598.931603.03
2013-02-121644.651648.691629.541629.54
2013-02-081645.131645.221629.421631.34
2013-02-071643.291650.321637.361646.07
2013-02-061637.441649.781637.441645.29
2013-02-051629.921638.841620.181620.18
2013-02-041640.871643.821634.121641.77
2013-02-011632.921636.661628.751630.31
2013-01-311619.031628.091610.641625.14
2013-01-301597.751618.691597.691617.06
2013-01-291589.901602.931589.811591.72
2013-01-281602.691603.171591.711592.13
2013-01-251583.011592.081582.701591.30
2013-01-241546.161569.011545.551568.56
2013-01-231564.141572.281552.881554.26
2013-01-221583.961589.511566.941573.93
2013-01-211576.711585.171566.871582.88
2013-01-181560.451571.061560.451571.06
2013-01-171551.941556.051527.651542.06
2013-01-161569.111569.111547.941549.42
2013-01-151573.031576.451566.691569.86
2013-01-111565.061566.601555.491561.66
2013-01-101549.211558.291547.401553.59
2013-01-091517.231546.621515.471543.76
2013-01-081534.511541.421520.261526.56
2013-01-071545.251545.471531.581535.19
2013-01-041517.241534.031516.481533.03

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