東証2部 コンポジット 日足 時系列データ (2012年)

東証2部 コンポジット
 
 
始値 
高値 
安値 
終値 
2012-12-281316.661321.951315.251321.95
2012-12-271306.301313.451306.301312.49
2012-12-261297.321302.831297.231302.76
2012-12-251292.501296.591292.201296.59
2012-12-211291.811294.091284.271286.89
2012-12-201287.441290.801284.711290.10
2012-12-191282.061286.751281.811286.66
2012-12-181275.311279.201275.201278.80
2012-12-171274.401277.461273.611274.14
2012-12-141265.981269.611263.981269.14
2012-12-131261.261265.991261.241264.96
2012-12-121256.381259.431255.721258.87
2012-12-111256.391257.721252.921254.75
2012-12-101257.391258.061254.701256.41
2012-12-071247.751252.881247.091252.88
2012-12-061238.391244.911238.361244.84
2012-12-051231.671237.341231.591236.41
2012-12-041231.791232.251228.921230.54
2012-12-031230.341231.471229.101230.83
2012-11-301226.411228.281225.431228.28
2012-11-291221.701226.251221.701225.72
2012-11-281224.101224.801219.711220.10
2012-11-271222.661224.851221.811224.22
2012-11-261222.101225.171221.821222.85
2012-11-221210.141216.941209.871216.94
2012-11-211205.481206.571203.311205.22
2012-11-201204.571205.621203.181204.73
2012-11-191194.851200.571194.801200.57
2012-11-161184.991190.681184.991190.68
2012-11-151177.891183.801177.281183.21
2012-11-141176.461177.011175.041176.44
2012-11-131181.151181.501175.201176.81
2012-11-121186.531186.601180.731181.16
2012-11-091185.141186.691182.421185.83
2012-11-081189.711189.751186.801188.20
2012-11-071194.001195.251193.011193.74
2012-11-061194.251194.321190.481191.42
2012-11-051192.101194.301191.631193.93
2012-11-021189.271193.651189.021193.65
2012-11-011185.361187.171183.361186.20
2012-10-311184.661186.441183.671184.39
2012-10-301189.831189.831185.371185.37
2012-10-291193.311193.841190.001190.96
2012-10-261192.731196.211190.621192.26
2012-10-251189.361192.131188.921192.04
2012-10-241185.691187.911185.051187.91
2012-10-231188.621189.171186.881189.01
2012-10-221183.901186.971183.001186.95
2012-10-191184.901187.671184.661187.23
2012-10-181178.591184.791178.581184.79
2012-10-171176.701177.921175.291177.55
2012-10-161173.131174.821172.441174.82
2012-10-151172.071173.021168.641172.34
2012-10-121172.401172.581170.341171.12
2012-10-111173.801174.401172.641172.64
2012-10-101179.231179.311174.301175.76
2012-10-091183.411183.421180.581181.46
2012-10-051181.311182.951180.841182.78
2012-10-041179.011181.371177.641181.37
2012-10-031182.731183.101179.461179.46
2012-10-021185.961186.631183.101183.10
2012-10-011188.071188.661183.231183.73
2012-09-281187.911188.991186.551188.03
2012-09-271186.361187.791184.671187.06
2012-09-261190.371190.451185.741187.13
2012-09-251197.541199.101196.131199.10
2012-09-241199.621199.621195.781197.56
2012-09-211198.651199.701197.701199.34
2012-09-201203.381204.851200.581200.58
2012-09-191199.721203.281198.611203.02
2012-09-181196.401198.861196.091198.31
2012-09-141191.311195.891190.851195.47
2012-09-131186.871189.281186.871189.08
2012-09-121183.481187.511183.431187.35
2012-09-111186.501186.591182.631184.66
2012-09-101189.031189.641187.231187.64
2012-09-071189.641190.971188.331188.83
2012-09-061187.001187.811185.011185.92
2012-09-051192.511193.061189.021189.46
2012-09-041194.991195.021192.681193.73
2012-09-031197.561198.351193.931195.11
2012-08-311199.191199.961196.731198.31
2012-08-301204.021205.041200.091201.67
2012-08-291200.951205.441200.951205.44
2012-08-281209.861210.321203.121204.01
2012-08-271208.841211.531208.841210.52
2012-08-241205.511205.511203.801204.87
2012-08-231205.171207.521204.171207.52
2012-08-221209.561209.721205.941206.31
2012-08-211208.301209.521206.891209.27
2012-08-201206.561209.061206.561208.67
2012-08-171201.331204.371201.191203.88
2012-08-161194.781199.651194.781199.65
2012-08-151196.181196.791193.881194.77
2012-08-141193.901196.971193.901196.91
2012-08-131190.921193.761190.431193.57
2012-08-101190.401191.731188.961190.47
2012-08-091188.591190.591188.271190.16
2012-08-081189.181191.131188.461189.22
2012-08-071190.391190.391188.011188.84
2012-08-061189.791192.561188.991189.56
2012-08-031189.811189.841185.381187.12
2012-08-021191.541193.121190.551193.12
2012-08-011195.481195.481189.541189.64
2012-07-311193.291195.951192.221195.95
2012-07-301194.951195.161191.261192.32
2012-07-271189.751192.081189.571191.19
2012-07-261183.591185.271182.521185.16
2012-07-251191.251191.251182.091183.63
2012-07-241195.021195.341189.611193.25
2012-07-231207.631207.871198.641198.64
2012-07-201215.591216.021210.431211.91
2012-07-191213.361216.421213.351216.42
2012-07-181220.771221.171212.011212.01
2012-07-171223.341223.341219.911220.35
2012-07-131219.011222.091218.311222.09
2012-07-121227.101227.171220.281220.56
2012-07-111228.171228.211224.471226.59
2012-07-101233.931234.701230.421230.53
2012-07-091238.061238.081233.921234.30
2012-07-061237.101239.821236.341239.49
2012-07-051240.251240.881237.151238.06
2012-07-041240.671242.071239.841240.76
2012-07-031240.441241.651239.861240.64
2012-07-021239.851242.851238.491239.93
2012-06-291225.241233.191223.891233.19
2012-06-281222.241226.311221.911225.23
2012-06-271216.471220.811215.461220.47
2012-06-261219.901220.351216.281217.43
2012-06-251221.611223.491220.361222.52
2012-06-221208.241214.971207.111214.97
2012-06-211209.391212.161208.391212.16
2012-06-201200.711207.511200.471207.51
2012-06-191198.111198.141195.091197.05
2012-06-181191.271198.891191.271198.65
2012-06-151186.451188.791183.571185.01
2012-06-141184.211185.421182.741185.42
2012-06-131186.151187.891185.131186.22
2012-06-121183.421184.231180.191184.17
2012-06-111182.291187.081182.271186.63
2012-06-081180.101180.181175.251176.62
2012-06-071173.651179.131173.611178.11
2012-06-061159.111166.961159.091166.96
2012-06-051151.241156.091151.081155.53
2012-06-041161.491161.601150.831151.12
2012-06-011178.891179.141170.201171.21
2012-05-311175.821180.541172.681180.54
2012-05-301181.051181.571177.801179.19
2012-05-291175.021178.631173.201178.14
2012-05-281184.201184.241176.281176.72
2012-05-251188.481189.351182.391183.70
2012-05-241184.051184.541179.341183.20
2012-05-231191.401192.581183.541184.27
2012-05-221185.421190.691185.421189.93
2012-05-211176.671183.031176.621182.06
2012-05-181185.771185.771176.361177.24
2012-05-171183.181195.031182.041194.22
2012-05-161185.951189.741184.521186.48
2012-05-151204.261204.261178.671186.64
2012-05-141235.331235.331212.641212.82
2012-05-111250.691253.301240.441240.84
2012-05-101247.611251.101245.971250.37
2012-05-091261.381261.531251.901252.89
2012-05-081263.441265.841261.801265.47
2012-05-071273.051273.051261.421262.49
2012-05-021280.521281.671277.181279.91
2012-05-011286.791287.101278.641278.92
2012-04-271289.611291.371286.631287.58
2012-04-261292.171292.821288.481289.21
2012-04-251286.101289.101286.051288.94
2012-04-241280.241283.191278.801283.19
2012-04-231282.551284.691279.821282.55
2012-04-201278.521281.251277.121280.92
2012-04-191280.941281.011278.021279.65
2012-04-181278.621282.491278.511282.30
2012-04-171279.161279.721272.801274.23
2012-04-161276.671280.581274.751277.98
2012-04-131274.461278.901274.451278.18
2012-04-121266.231269.771266.231269.70
2012-04-111266.611266.611260.761265.00
2012-04-101276.861278.951274.321274.89
2012-04-091279.951279.951275.541277.84
2012-04-061288.231288.901283.311283.63
2012-04-051287.341289.611280.831289.18
2012-04-041304.041305.611292.911294.89
2012-04-031308.661308.871304.221304.84
2012-04-021302.591308.871302.591308.09
2012-03-301295.001299.891293.611299.89
2012-03-291296.281296.561293.391295.58
2012-03-281295.851297.941291.481297.26
2012-03-271308.841309.431306.811308.60
2012-03-261310.641312.081305.731306.78
2012-03-231310.791310.791307.461309.59
2012-03-221312.661315.801312.251314.99
2012-03-211313.071315.681312.031313.84
2012-03-191305.381313.581305.241313.58
2012-03-161297.901303.571296.691303.19
2012-03-151298.081299.681296.191297.19
2012-03-141291.941296.611291.941296.49
2012-03-131283.091287.071283.091285.40
2012-03-121280.891283.961280.811283.38
2012-03-091270.541275.811268.791275.25
2012-03-081261.871267.981261.871267.98
2012-03-071258.471259.651254.431259.63
2012-03-061270.451271.331266.311267.82
2012-03-051270.731272.221268.731269.99
2012-03-021265.341266.551261.961266.33
2012-03-011273.721274.471261.831263.32
2012-02-291274.471279.281271.771271.77
2012-02-281267.251270.571262.931270.31
2012-02-271271.911276.701271.801271.80
2012-02-241266.131267.591262.281267.53
2012-02-231245.841260.721245.401260.72
2012-02-221234.681243.611233.461243.61
2012-02-211230.201232.731229.681232.61
2012-02-201230.741232.761230.001230.24
2012-02-171223.261226.421223.261225.99
2012-02-161218.991221.601218.391219.14
2012-02-151214.931220.151214.921218.78
2012-02-141209.271213.791208.691213.60
2012-02-131207.381208.711206.471208.30
2012-02-101205.851207.561204.431207.56
2012-02-091205.011205.961202.871205.96
2012-02-081197.601204.541197.441203.91
2012-02-071194.081196.151193.731196.13
2012-02-061190.101193.461189.821193.00
2012-02-031185.291186.581184.741185.86
2012-02-021185.331185.751183.681185.51
2012-02-011181.831184.251180.831182.66
2012-01-311180.361181.381179.531181.38
2012-01-301180.001181.091179.401180.24
2012-01-271178.951180.721178.351179.90
2012-01-261182.361183.701179.881179.88
2012-01-251174.611180.351174.551179.77
2012-01-241171.511172.821170.271171.81
2012-01-231161.871168.171161.871167.72
2012-01-201153.811158.141153.811157.37
2012-01-191147.881151.221147.881150.88
2012-01-181144.351147.531143.211146.85
2012-01-171139.921142.251139.911142.22
2012-01-161138.731139.021137.061138.86
2012-01-131137.451140.021137.361139.88
2012-01-121140.001140.711136.341137.27
2012-01-111139.671141.101139.231139.76
2012-01-101135.601138.351134.071137.47
2012-01-061136.011136.311133.061134.34
2012-01-051136.071137.021134.421136.96
2012-01-041131.761136.161131.761135.36

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