東証2部 コンポジット 日足 時系列データ (2011年)

東証2部 コンポジット
 
 
始値 
高値 
安値 
終値 
2011-12-301122.041127.871121.801127.36
2011-12-291119.921121.841117.571121.64
2011-12-281117.201120.911116.831120.83
2011-12-271120.441120.871117.751118.56
2011-12-261125.681125.701120.971121.43
2011-12-221123.901124.031121.361122.86
2011-12-211122.661125.181121.371122.54
2011-12-201117.841119.531116.311119.53
2011-12-191122.251122.501116.051117.32
2011-12-161124.741125.871122.301122.82
2011-12-151129.051129.061123.361123.70
2011-12-141132.321133.371131.651132.74
2011-12-131132.481133.121129.651133.12
2011-12-121129.841132.671129.841132.27
2011-12-091122.791124.831121.611124.75
2011-12-081122.571123.881121.101123.80
2011-12-071114.791121.601114.791121.44
2011-12-061119.101120.621113.231113.23
2011-12-051114.741118.431114.671118.43
2011-12-021105.281111.361105.271111.36
2011-12-011097.741102.791097.741102.02
2011-11-301092.451093.701089.421092.67
2011-11-291086.851092.241086.851092.24
2011-11-281076.501083.581076.501083.12
2011-11-251077.251077.291074.111074.50
2011-11-241077.281077.281074.081075.89
2011-11-221076.251081.171074.091081.17
2011-11-211081.041081.121077.701078.50
2011-11-181082.781082.781080.441082.61
2011-11-171082.131084.661080.771084.38
2011-11-161091.041091.311084.561084.67
2011-11-151090.541091.961090.111090.62
2011-11-141089.361092.481089.261091.48
2011-11-111090.101090.491086.351087.31
2011-11-101095.281095.281089.631090.85
2011-11-091102.191102.301099.761101.32
2011-11-081111.121111.121102.851103.33
2011-11-071114.301114.501111.061111.31
2011-11-041116.991117.171113.621114.33
2011-11-021120.831120.841116.171117.06
2011-11-011126.311127.811123.581124.29
2011-10-311127.751129.891126.971128.55
2011-10-281127.271129.091127.271127.56
2011-10-271119.331123.081117.681123.08
2011-10-261118.711119.831117.381119.46
2011-10-251122.541123.191118.781119.00
2011-10-241118.071119.571116.771119.57
2011-10-211115.141116.031113.551115.58
2011-10-201118.891119.161114.891115.77
2011-10-191121.991123.611118.431120.18
2011-10-181122.371122.371118.871119.26
2011-10-171123.471125.581123.391124.86
2011-10-141119.581120.471118.501119.96
2011-10-131116.531121.741116.531120.60
2011-10-121110.571114.221109.921113.95
2011-10-111110.031112.501109.891111.88
2011-10-071103.521106.041103.471105.81
2011-10-061100.271102.301100.171100.62
2011-10-051110.441110.781099.321099.32
2011-10-041114.091114.091107.431109.81
2011-10-031125.571125.591117.531118.73
2011-09-301124.491129.591124.431129.56
2011-09-291115.141120.851112.851120.32
2011-09-281117.881119.741116.181119.74
2011-09-271120.791123.001119.821121.11
2011-09-261135.841135.841115.501115.50
2011-09-221143.781143.781137.941139.07
2011-09-211146.351147.821144.781146.29
2011-09-201143.081144.591142.521144.52
2011-09-161140.861145.691140.821145.69
2011-09-151136.861139.681136.841137.08
2011-09-141141.521142.501134.431134.58
2011-09-131141.441142.031140.001140.98
2011-09-121141.301141.321137.021138.22
2011-09-091146.361148.281145.361145.47
2011-09-081150.841152.001147.131147.13
2011-09-071141.551147.821141.541147.44
2011-09-061155.021155.021137.991137.99
2011-09-051161.991162.531156.961156.96
2011-09-021163.291168.121163.291165.53
2011-09-011160.591167.201160.591164.65
2011-08-311153.531158.821153.461158.75
2011-08-301149.131153.131149.131152.50
2011-08-291140.781146.001140.291146.00
2011-08-261138.631140.221136.821139.53
2011-08-251133.361139.481133.361138.44
2011-08-241132.501135.551128.921129.03
2011-08-231130.431131.141126.791129.18
2011-08-221136.061136.971129.551129.55
2011-08-191143.271143.271137.951139.74
2011-08-181156.561156.941151.321151.54
2011-08-171157.781157.781154.471155.51
2011-08-161160.641162.031157.271158.30
2011-08-151154.501158.331154.501157.78
2011-08-121151.801154.401148.841149.55
2011-08-111139.141147.881134.231147.24
2011-08-101138.281151.461138.281148.79
2011-08-091126.051126.191095.511125.50
2011-08-081159.871159.871144.761144.76
2011-08-051174.931174.931160.981169.86
2011-08-041192.971194.891189.981191.27
2011-08-031197.811197.811188.041192.11
2011-08-021212.551212.551203.881206.94
2011-08-011214.041217.231212.071215.99
2011-07-291219.281219.971213.651214.52
2011-07-281224.831224.901219.041219.78
2011-07-271229.021229.231227.201228.55
2011-07-261232.171232.171226.551229.39
2011-07-251240.791240.791230.781232.90
2011-07-221236.511238.221231.251238.22
2011-07-211238.471238.701230.781233.73
2011-07-201239.931240.901237.011239.41
2011-07-191242.511242.601233.681237.49
2011-07-151243.551243.841238.431241.31
2011-07-141246.371246.971239.511243.33
2011-07-131248.291252.011245.401247.39
2011-07-121258.371258.531251.111251.63
2011-07-111258.921260.801258.131260.54
2011-07-081258.691259.531257.061259.13
2011-07-071255.751256.331253.301255.17
2011-07-061253.111255.441252.211255.12
2011-07-051255.451255.521252.411253.18
2011-07-041256.061257.891254.841255.77
2011-07-011250.141252.871249.391250.11
2011-06-301244.421247.131239.411246.17
2011-06-291238.241243.891234.761242.67
2011-06-281234.461236.751231.931236.14
2011-06-271232.511235.431230.241233.56
2011-06-241225.211231.831224.901230.83
2011-06-231217.761225.771217.571225.03
2011-06-221215.541218.941214.871217.94
2011-06-211208.631212.671208.091212.67
2011-06-201210.611211.731205.511205.51
2011-06-171212.901215.001207.381210.09
2011-06-161206.691211.161206.041210.86
2011-06-151205.451207.501203.241207.14
2011-06-141203.131204.231201.181203.93
2011-06-131197.211203.441195.601202.85
2011-06-101199.511200.111198.311199.06
2011-06-091198.271199.011194.761198.30
2011-06-081195.041202.611194.761200.54
2011-06-071194.421196.811193.161196.04
2011-06-061199.891201.131194.971195.64
2011-06-031201.471203.451198.881199.67
2011-06-021200.261202.311198.291202.01
2011-06-011206.681208.391205.181206.19
2011-05-311195.811205.701195.721204.85
2011-05-301195.941196.511194.051194.68
2011-05-271189.071197.091187.801196.69
2011-05-261187.041188.701186.381188.19
2011-05-251188.251188.881183.411184.16
2011-05-241185.301187.601183.991187.26
2011-05-231192.671195.161187.591189.15
2011-05-201195.721196.991192.991193.85
2011-05-191199.681200.841193.991194.37
2011-05-181193.111198.171192.791197.01
2011-05-171194.991195.231188.891191.12
2011-05-161204.901204.901195.241196.50
2011-05-131227.141227.301209.281209.93
2011-05-121224.231231.251222.961228.89
2011-05-111231.481231.481225.911226.23
2011-05-101229.281231.451223.961230.40
2011-05-091228.241233.091227.491229.72
2011-05-061223.731226.471221.731226.47
2011-05-021223.661228.901222.961228.90
2011-04-281220.821221.401217.921220.96
2011-04-271226.821227.221219.561220.96
2011-04-261229.771230.421223.701224.87
2011-04-251225.531230.161225.401229.52
2011-04-221220.571223.071213.901222.16
2011-04-211219.411222.071216.841221.07
2011-04-201212.911218.711211.441217.70
2011-04-191210.581211.591205.731210.17
2011-04-181214.971217.121214.051215.82
2011-04-151211.551212.231209.921211.42
2011-04-141200.491211.501200.281210.57
2011-04-131187.671201.241187.351200.54
2011-04-121196.671196.931190.291191.34
2011-04-111192.401197.721191.801197.72
2011-04-081180.111191.831177.471191.79
2011-04-071189.261191.931183.191184.86
2011-04-061202.361202.821188.291191.15
2011-04-051227.701227.981204.011205.97
2011-04-041232.971233.661228.331229.05
2011-04-011233.511234.541230.381231.32
2011-03-311226.551232.911221.361232.91
2011-03-301219.091225.811216.361224.74
2011-03-291213.601219.391201.241218.75
2011-03-281232.901232.901223.571230.46
2011-03-251240.331243.181229.431231.97
2011-03-241228.661234.701225.671229.96
2011-03-231220.361231.661215.801225.89
2011-03-221167.601216.481167.601216.14
2011-03-181104.341148.401104.341148.40
2011-03-171065.791095.881048.941094.51
2011-03-161017.801079.001017.801078.24
2011-03-151134.791135.00990.811022.37
2011-03-141240.441240.611127.541147.92
2011-03-111271.211273.921268.071268.07
2011-03-101289.661289.971278.211279.36
2011-03-091293.671296.481290.851291.55
2011-03-081291.861293.421290.661291.69
2011-03-071297.251297.311292.031292.27
2011-03-041294.291296.901292.981295.23
2011-03-031287.021288.381285.511286.09
2011-03-021288.401290.771285.521285.52
2011-03-011290.321294.491289.841294.14
2011-02-281274.071287.621272.941286.07
2011-02-251264.711268.181262.841267.92
2011-02-241274.801275.621262.511263.93
2011-02-231273.561283.381272.261281.19
2011-02-221295.671296.191280.641283.96
2011-02-211294.101297.061289.201297.06
2011-02-181288.281291.941286.421291.94
2011-02-171287.931288.611284.391286.87
2011-02-161280.871285.431280.231284.90
2011-02-151275.461282.211275.421281.66
2011-02-141268.731273.451268.231273.45
2011-02-101258.611264.961257.741264.30
2011-02-091260.821261.561257.591258.60
2011-02-081257.471261.061257.471259.50
2011-02-071247.331254.341247.331253.62
2011-02-041240.371244.581240.371242.34
2011-02-031237.631240.331236.671239.15
2011-02-021232.671238.571232.671238.36
2011-02-011230.131233.211228.321228.90
2011-01-311221.031231.021216.891228.81
2011-01-281234.731235.261227.231230.23
2011-01-271229.601232.441228.051231.72
2011-01-261225.951230.901224.501229.89
2011-01-251218.151223.851218.151223.40
2011-01-241204.701213.361203.891212.94
2011-01-211223.381223.631202.141203.88
2011-01-201221.811223.621219.381223.24
2011-01-191219.531222.361216.881222.36
2011-01-181219.391219.391213.511216.57
2011-01-171216.711221.681216.711219.68
2011-01-141215.031217.911212.611213.92
2011-01-131216.501218.271212.081214.18
2011-01-121214.851218.051210.241211.39
2011-01-111206.381210.871204.791210.02
2011-01-071199.101204.691198.141204.32
2011-01-061195.491197.531193.181196.83
2011-01-051191.361193.671191.001193.67
2011-01-041183.741189.251183.741189.17

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