東証2部 コンポジット 日足 時系列データ (2013年)

東証2部 コンポジット
 
 
始値 
高値 
安値 
終値 
2013-12-301888.411907.491888.411906.05
2013-12-271866.731875.381860.841875.38
2013-12-261826.381859.741826.381859.74
2013-12-251807.931817.551807.821817.33
2013-12-241826.411827.191809.581809.58
2013-12-201830.091830.241823.681826.17
2013-12-191836.131839.541829.591831.66
2013-12-181825.151830.091823.981828.12
2013-12-171831.271834.541826.101826.71
2013-12-161848.981849.301828.441828.44
2013-12-131850.761851.021844.591848.43
2013-12-121851.061852.281843.871848.76
2013-12-111855.641856.731848.611853.56
2013-12-101856.541857.031852.801856.62
2013-12-091855.031856.121851.801854.74
2013-12-061845.301848.311840.831845.86
2013-12-051853.191856.921847.371847.45
2013-12-041854.061855.201847.211854.61
2013-12-031864.021865.071860.171861.80
2013-12-021855.951861.301855.361861.20
2013-11-291847.131851.511845.081849.99
2013-11-281842.941845.751841.261845.36
2013-11-271839.471840.771835.791837.13
2013-11-261837.161841.761832.871841.61
2013-11-251839.211840.801836.041837.58
2013-11-221837.031839.271831.581834.57
2013-11-211827.221832.331827.181831.95
2013-11-201828.151829.291825.031826.90
2013-11-191830.021830.571825.051828.35
2013-11-181827.201834.281827.201830.41
2013-11-151813.741820.381813.741819.29
2013-11-141802.651810.301802.571808.81
2013-11-131797.721803.491796.341800.11
2013-11-121785.221799.981785.101799.98
2013-11-111812.441812.921787.521787.75
2013-11-081795.911808.421794.691807.89
2013-11-071809.191811.021803.131803.75
2013-11-061799.881806.081799.321805.25
2013-11-051809.611810.451800.831804.65
2013-11-011819.921822.221795.851804.93
2013-10-311831.191832.161817.321818.80
2013-10-301843.581845.471832.551834.90
2013-10-291839.351842.151836.501841.09
2013-10-281835.061840.651833.571840.13
2013-10-251837.781838.471826.841828.48
2013-10-241825.431835.761821.951835.76
2013-10-231841.521844.701827.011829.09
2013-10-221829.291839.021829.041838.87
2013-10-211818.211827.731817.941827.29
2013-10-181807.711812.401804.861812.11
2013-10-171807.861810.371803.281804.72
2013-10-161800.531803.201795.461796.25
2013-10-151810.931813.521805.431806.16
2013-10-111799.291805.461799.011804.93
2013-10-101788.861792.351786.751788.75
2013-10-091759.261783.791756.961783.36
2013-10-081749.801768.431747.571766.81
2013-10-071787.901788.511763.071763.32
2013-10-041791.181791.601776.571789.61
2013-10-031797.971803.351795.741803.01
2013-10-021821.351824.981800.051803.05
2013-10-011825.891831.391821.051821.07
2013-09-301822.311826.381817.621824.25
2013-09-271821.601829.231821.601826.38
2013-09-261801.831819.011794.371819.01
2013-09-251826.011826.191812.051812.48
2013-09-241808.211824.611808.211824.61
2013-09-201800.051808.901799.951808.90
2013-09-191785.691797.561785.691797.38
2013-09-181781.241782.131775.971776.99
2013-09-171768.611778.931768.531776.28
2013-09-131750.631759.421749.341759.42
2013-09-121751.581752.491742.201750.62
2013-09-111743.251757.131743.251753.65
2013-09-101722.391737.621722.391737.50
2013-09-091704.901718.051704.901718.05
2013-09-061703.311703.571685.171687.06
2013-09-051708.491708.741699.391703.16
2013-09-041690.451702.711690.211702.71
2013-09-031683.211691.971682.561691.97
2013-09-021665.701675.251665.701674.47
2013-08-301669.231674.181665.091666.82
2013-08-291671.101673.101664.311664.31
2013-08-281680.161680.721666.351669.77
2013-08-271698.001699.001693.731694.17
2013-08-261701.321705.051699.781701.14
2013-08-231693.491699.011693.491696.57
2013-08-221685.591688.631683.221685.81
2013-08-211691.641695.541684.741689.09
2013-08-201707.011709.081691.691692.50
2013-08-191704.831706.241701.261706.24
2013-08-161700.251705.341698.471704.04
2013-08-151701.361704.971699.991704.48
2013-08-141697.031705.011696.931704.59
2013-08-131684.081692.991682.041692.99
2013-08-121692.061692.141680.011681.95
2013-08-091705.741706.351694.591695.70
2013-08-081709.511712.681700.701701.77
2013-08-071720.101720.101711.871711.90
2013-08-061724.851726.141717.571726.14
2013-08-051712.951724.631712.311723.34
2013-08-021696.631711.571696.061711.57
2013-08-011684.921687.761676.671687.36
2013-07-311691.581694.051685.871686.06
2013-07-301671.321693.171671.131692.88
2013-07-291704.671704.891675.421676.79
2013-07-261716.021716.301708.491711.60
2013-07-251722.741724.141717.711720.39
2013-07-241713.901719.181711.301719.18
2013-07-231707.201714.491706.311714.49
2013-07-221709.141710.461700.781707.29
2013-07-191718.891719.561699.521703.80
2013-07-181714.731716.551708.591715.81
2013-07-171710.651713.461707.191713.44
2013-07-161709.461713.761709.351712.58
2013-07-121700.381702.671697.491701.11
2013-07-111684.291693.711683.051693.71
2013-07-101686.001693.101683.311686.34
2013-07-091681.801683.381674.531682.06
2013-07-081687.171695.251675.141676.76
2013-07-051665.451676.251665.451676.25
2013-07-041650.001663.051647.641663.05
2013-07-031648.361649.271640.551648.83
2013-07-021629.311642.721629.311642.71
2013-07-011605.831618.591604.011617.88
2013-06-281572.791596.661572.751596.66
2013-06-271560.471565.331541.761565.33
2013-06-261590.101590.801557.991557.99
2013-06-251601.861602.361579.001583.30
2013-06-241609.121614.381603.641605.69
2013-06-211597.101601.321570.851600.37
2013-06-201617.961621.231613.861618.30
2013-06-191619.211622.441612.881618.36
2013-06-181608.041610.721605.601609.32
2013-06-171589.351603.111586.541603.11
2013-06-141598.521603.701589.691592.41
2013-06-131600.781600.781578.731586.97
2013-06-121596.361609.271588.541609.00
2013-06-111607.991614.951603.001609.89
2013-06-101558.461600.511558.461600.51
2013-06-071584.381584.381511.931536.24
2013-06-061653.401653.401601.311606.27
2013-06-051678.701688.621666.851668.76
2013-06-041673.241677.431649.341676.72
2013-06-031704.691704.691684.131684.48
2013-05-311716.031722.451713.511717.93
2013-05-301732.511732.511706.831709.25
2013-05-291725.171744.901725.171743.40
2013-05-281699.911715.161697.761714.53
2013-05-271735.101735.101707.561712.38
2013-05-241753.421767.991719.421743.40
2013-05-231815.881816.351746.461749.96
2013-05-221819.901821.291813.731815.28
2013-05-211814.431818.851809.131815.80
2013-05-201799.981814.361799.981814.36
2013-05-171744.081784.341742.901784.34
2013-05-161788.771789.181715.191745.11
2013-05-151831.291833.741789.151794.25
2013-05-141830.801830.801818.311825.70
2013-05-131829.881835.341827.641832.11
2013-05-101818.421824.141814.651820.39
2013-05-091821.291823.221805.811808.18
2013-05-081808.541824.271806.631814.91
2013-05-071786.891802.061786.891801.37
2013-05-021759.951767.871756.141767.81
2013-05-011757.841768.931757.421759.43
2013-04-301740.331754.691739.061753.55
2013-04-261750.041750.681735.691735.69
2013-04-251748.801749.001733.451745.44
2013-04-241742.321746.271739.261746.27
2013-04-231727.281735.181725.401735.18
2013-04-221702.921721.631702.921721.63
2013-04-191681.101689.391677.961689.39
2013-04-181676.871681.561673.371677.62
2013-04-171665.581676.141665.581674.62
2013-04-161649.381660.031642.851659.00
2013-04-151663.951668.791657.891663.70
2013-04-121665.161665.391659.051665.22
2013-04-111672.071677.091661.051664.83
2013-04-101656.631664.041656.351664.04
2013-04-091659.031662.581651.351655.20
2013-04-081633.901649.891633.901649.81
2013-04-051607.441630.041607.391621.38
2013-04-041573.631587.371566.921587.37
2013-04-031570.971583.041570.661582.05
2013-04-021552.981565.831522.701564.45
2013-04-011623.561623.651568.491568.49
2013-03-291637.631637.701620.891625.53
2013-03-281653.141653.211632.591637.77
2013-03-271646.381654.151641.281651.00
2013-03-261668.291668.521657.441659.01
2013-03-251669.951674.251665.861674.25
2013-03-221668.891669.221663.661665.74
2013-03-211658.521671.131658.211671.04
2013-03-191644.271652.291643.931651.19
2013-03-181635.411639.451634.341636.06
2013-03-151625.711635.231625.341635.23
2013-03-141602.381614.371602.381614.37
2013-03-131597.351599.981593.661599.98
2013-03-121609.791612.011596.651598.34
2013-03-111586.191607.601586.191605.68
2013-03-081572.861578.181572.451574.60
2013-03-071568.151571.481565.551568.21
2013-03-061546.661561.321546.661559.53
2013-03-051544.551546.401539.691541.89
2013-03-041529.381541.831529.381540.01
2013-03-011507.601518.951506.721518.78
2013-02-281503.001506.651502.751506.29
2013-02-271497.571499.981493.081497.77
2013-02-261488.821494.581484.441494.58
2013-02-251489.111501.511489.111500.72
2013-02-221474.221481.201467.821481.20
2013-02-211472.261478.301471.761475.24
2013-02-201463.781473.861463.761473.37
2013-02-191451.071460.651451.031459.86
2013-02-181435.211449.411434.571449.14
2013-02-151452.021452.041421.531432.43
2013-02-141452.971456.991448.261456.99
2013-02-131478.221478.221453.961455.84
2013-02-121490.061492.181479.281479.84
2013-02-081493.471493.471483.201484.37
2013-02-071497.561501.481492.171494.61
2013-02-061486.521501.191486.391497.60
2013-02-051485.411486.201479.221480.01
2013-02-041471.061493.991470.761491.94
2013-02-011459.041462.081457.261462.03
2013-01-311449.891456.271449.611456.27
2013-01-301435.551447.771434.861446.52
2013-01-291435.981440.741432.951434.39
2013-01-281433.421436.421432.101436.42
2013-01-251422.521425.721422.141425.72
2013-01-241410.201416.541407.191416.54
2013-01-231415.871417.521410.851410.85
2013-01-221418.331421.501414.381418.76
2013-01-211408.701413.951407.181413.80
2013-01-181395.121404.761395.051403.79
2013-01-171390.611392.371378.991385.05
2013-01-161405.711405.821387.991388.83
2013-01-151399.091404.311398.921404.31
2013-01-111388.851391.591387.621390.85
2013-01-101373.981384.711373.861383.08
2013-01-091357.341369.451354.691369.45
2013-01-081362.891366.221357.371359.85
2013-01-071358.951365.651356.661362.78
2013-01-041336.781348.541336.661348.51

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