日経平均株価 日足 時系列データ (2007年)

日経平均株価
 
 
始値 
高値 
安値 
終値 
2007-12-2815413.3715413.3715240.9615307.78
2007-12-2715616.4115628.3115535.5115564.69
2007-12-2615613.9615653.5415559.4715653.54
2007-12-2515441.3315583.3915441.3315552.59
2007-12-2115044.3515275.6114998.0115257.00
2007-12-2015151.3715161.6615017.9715031.60
2007-12-1915165.0915267.7515030.5115030.51
2007-12-1815099.2015301.6915004.4115207.86
2007-12-1715433.3015508.5015219.0715249.79
2007-12-1415547.1915697.0515433.7715514.51
2007-12-1315818.4815833.1015532.5315536.52
2007-12-1215828.6515963.4315700.1515932.26
2007-12-1116003.0916075.6115972.4516044.72
2007-12-1016007.3316017.1415826.2515924.39
2007-12-0715992.2416107.6515948.5415956.37
2007-12-0615782.4015898.2615740.9415874.08
2007-12-0515418.9515621.5415365.3915608.88
2007-12-0415613.8915683.1815446.4715480.19
2007-12-0315747.4715799.6915577.6915628.97
2007-11-3015520.5315751.2015520.5315680.67
2007-11-2915339.6115555.0415339.6115513.74
2007-11-2815271.1415280.9115089.3515153.78
2007-11-2714953.9315312.5514801.8715222.85
2007-11-2614921.5715295.2114912.8315135.21
2007-11-2214726.6215000.1814669.8514888.77
2007-11-2115113.8315154.3114770.2214837.66
2007-11-2014868.9815222.2414751.2715211.52
2007-11-1915177.1715302.7615040.1015042.56
2007-11-1615238.7315238.7315030.0215154.61
2007-11-1515536.3515587.3115396.3015396.30
2007-11-1415311.3815504.9915287.2615499.56
2007-11-1315148.1615235.5614988.7715126.63
2007-11-1215377.3715386.8014998.5115197.09
2007-11-0915675.4815834.9715566.1215583.42
2007-11-0815889.0315891.2315626.0615771.57
2007-11-0716325.1816326.5816081.0316096.68
2007-11-0616152.5816353.9316144.4016249.63
2007-11-0516458.1416458.1416211.7916268.92
2007-11-0216647.4016654.7316484.5416517.48
2007-11-0116812.9016887.0416795.5516870.40
2007-10-3116620.5916738.9816552.5416737.63
2007-10-3016655.3116682.8716492.5616651.01
2007-10-2916613.3016774.1816613.3016698.08
2007-10-2616358.6116505.6316348.8616505.63
2007-10-2516368.0216438.5716199.0216284.17
2007-10-2416518.0016578.5916330.3316358.39
2007-10-2316486.7116554.9116416.9216450.58
2007-10-2216563.5716563.5716264.7016438.47
2007-10-1916965.0016965.0016711.5716814.37
2007-10-1816974.6917147.7316974.6917106.09
2007-10-1717114.2017114.2016795.7416955.31
2007-10-1617267.0717283.0517104.2017137.92
2007-10-1517399.6717430.0917292.1317358.15
2007-10-1217417.9417441.7517280.6017331.17
2007-10-1117188.8117488.9717154.7517458.98
2007-10-1017231.1417254.5217146.3917177.89
2007-10-0917166.1717237.4017133.5217159.90
2007-10-0517070.6117144.3517032.7517065.04
2007-10-0417085.3217160.4717043.7617092.49
2007-10-0317066.1417205.4217017.7717199.89
2007-10-0217027.9217072.6716986.3817046.78
2007-10-0116773.1016899.8416685.8016845.96
2007-09-2816903.6416929.2616755.2116785.69
2007-09-2716551.9416868.9416551.9416832.22
2007-09-2616388.5116457.7216388.5116435.74
2007-09-2516317.1916434.8016240.2616401.73
2007-09-2116284.4316353.9716245.9416312.61
2007-09-2016474.6616491.4516344.2816413.79
2007-09-1916038.1216386.1716038.1216381.54
2007-09-1816037.4916037.4915780.9015801.80
2007-09-1415895.0516142.0815877.0916127.42
2007-09-1315886.7615931.0915802.3615821.19
2007-09-1215978.7816032.2615731.3215797.60
2007-09-1115787.8615940.3815610.6515877.67
2007-09-1015906.5215906.5215651.8315764.97
2007-09-0716179.7816230.5816027.9316122.16
2007-09-0616003.8816257.0015840.0516257.00
2007-09-0516506.1116553.2216154.9016158.45
2007-09-0416445.7316511.6416392.2116420.47
2007-09-0316511.0716575.9716452.7416524.93
2007-08-3116270.9916569.0916266.2316569.09
2007-08-3016182.0916269.6616091.2816153.82
2007-08-2916068.1016068.1015830.2816012.83
2007-08-2816214.0916343.2816192.8416287.49
2007-08-2716429.0116504.7216263.9516301.39
2007-08-2416286.0116329.9616188.0816248.97
2007-08-2316093.8216333.3616093.8216316.32
2007-08-2215866.6015957.9615787.9615900.64
2007-08-2115773.8616101.6415754.5115901.34
2007-08-2015477.2615940.6115477.2615732.48
2007-08-1716035.3816062.5915262.1015273.68
2007-08-1616296.4016296.4015859.4616148.49
2007-08-1516659.0716667.3616433.3016475.61
2007-08-1416824.6316855.0516747.9416844.61
2007-08-1316791.8016948.4016725.5516800.05
2007-08-1016923.2116948.9616651.7116764.09
2007-08-0917170.3617274.3317148.9517170.60
2007-08-0816930.3917085.1016911.6817029.28
2007-08-0717009.6317049.4516863.4616921.77
2007-08-0616781.1416951.9816675.3916914.46
2007-08-0317019.8017102.0716913.2716979.86
2007-08-0216956.3316999.1616652.8016984.11
2007-08-0117169.2017169.2016845.5416870.98
2007-07-3117318.0117318.0117195.2917248.89
2007-07-3017138.5317289.3017042.6617289.30
2007-07-2717454.5917454.5917196.1617283.81
2007-07-2617807.2317861.4717678.9817702.09
2007-07-2517810.9717881.3117733.9617858.42
2007-07-2417998.7618018.9417906.1118002.03
2007-07-2317995.7118009.4717892.7517963.64
2007-07-2018148.6018223.0418124.7418157.93
2007-07-1918095.9518131.1218037.3318116.57
2007-07-1818136.0618136.0617964.2818015.58
2007-07-1718269.3618269.3618167.8218217.27
2007-07-1318161.0218268.6418150.9918238.95
2007-07-1218105.8918130.4417919.1717984.14
2007-07-1118116.6618116.6618028.8718049.51
2007-07-1018244.6918259.8118204.0418252.67
2007-07-0918226.0718282.1518213.5918261.98
2007-07-0618184.6418184.6418086.0118140.94
2007-07-0518191.8918295.2718191.8918221.48
2007-07-0418158.7718207.9718143.5818168.72
2007-07-0318206.4918230.8918146.7418149.90
2007-07-0218139.0418175.3018062.4918146.30
2007-06-2918010.5018144.6317973.5018138.36
2007-06-2817915.6317960.2217893.3717932.27
2007-06-2717981.7717983.3517848.0517849.28
2007-06-2618098.3318101.8918008.6018066.11
2007-06-2518107.6818203.5618079.8518087.48
2007-06-2218177.8918200.1118092.3618188.63
2007-06-2118117.3018287.7318107.8118240.30
2007-06-2018173.0718297.0018141.9518211.68
2007-06-1918131.5918163.6118103.5618163.61
2007-06-1818127.4118194.2618112.9318149.52
2007-06-1517945.8418007.9917930.3417971.49
2007-06-1417834.7817875.0217815.3017842.29
2007-06-1317631.8717781.4117591.9317732.77
2007-06-1217845.2217862.9917735.5617760.91
2007-06-1117899.0217932.1017801.6317834.48
2007-06-0817904.6817904.6817696.5117779.09
2007-06-0717879.0118053.3817866.5218053.38
2007-06-0618001.2018073.0517991.1918040.93
2007-06-0518019.7918071.7217950.4518053.81
2007-06-0418067.9018071.8017973.4217973.42
2007-06-0117949.9218017.7317943.6817958.88
2007-05-3117715.7717875.7517701.5717875.75
2007-05-3017664.3717727.1717484.3017588.26
2007-05-2917524.8217700.5217521.6417672.56
2007-05-2817544.9817630.3717544.6717587.59
2007-05-2517529.2717529.2717370.1817481.21
2007-05-2417680.4517760.5717606.5617696.97
2007-05-2317763.1517802.7117699.1217705.12
2007-05-2217578.3117730.8417545.2617680.05
2007-05-2117455.5517599.3517411.5117556.87
2007-05-1817563.5317563.5317320.8117399.58
2007-05-1717586.3317656.0717482.4417498.60
2007-05-1617487.0017539.9517430.7017529.00
2007-05-1517577.1417609.5517491.5917512.98
2007-05-1417682.7417786.6517673.8617677.94
2007-05-1117616.0217616.0217455.2817553.72
2007-05-1017793.4917827.4817712.8917736.96
2007-05-0917616.5817753.3317616.5817748.12
2007-05-0817651.4717711.6717587.9217656.84
2007-05-0717564.1717715.9917558.2417669.83
2007-05-0217310.7517441.1017227.0917394.92
2007-05-0117396.3017396.3017203.0217274.98
2007-04-2717377.0317542.2517299.3617400.41
2007-04-2617359.8317496.1017321.0517429.16
2007-04-2517379.5117379.5117221.5517236.16
2007-04-2417363.8317500.3317305.7717451.76
2007-04-2317589.6017656.5517413.6417455.36
2007-04-2017471.5617502.0117404.6117452.61
2007-04-1917530.0017530.0017219.7317371.97
2007-04-1817557.4017706.8417538.3317667.33
2007-04-1717750.6617782.0817452.1117527.44
2007-04-1617507.1717696.8617507.1717628.30
2007-04-1317629.0117662.8917327.3617363.94
2007-04-1217601.6517601.6517455.1717540.41
2007-04-1117699.3917723.3917618.1817670.07
2007-04-1017631.0117706.9117613.1517664.68
2007-04-0917606.0217747.8217606.0217743.75
2007-04-0617502.9017560.3017422.5517484.77
2007-04-0517507.4617531.3017430.3817491.41
2007-04-0417400.6717576.5017394.1417544.08
2007-04-0317154.7717279.7317095.9117244.05
2007-04-0217346.2517425.7416999.0517028.41
2007-03-3017318.8417380.8017267.0917287.65
2007-03-2917119.9417350.8817036.2217263.93
2007-03-2817328.1117442.6117141.6517254.73
2007-03-2717357.2517516.8917315.9117365.05
2007-03-2617517.9117558.0317425.0017521.96
2007-03-2317519.5017534.7617407.9717480.60
2007-03-2217383.6117489.1817379.4017419.19
2007-03-2017155.3417267.7417146.5217163.19
2007-03-1916713.9917026.4616713.9917009.55
2007-03-1616779.4816939.4216643.7516744.15
2007-03-1516803.9916942.3116760.6716860.39
2007-03-1416936.1816936.1816628.8416676.89
2007-03-1317268.7117299.4817153.1917178.83
2007-03-1217312.1417325.4417206.9317292.39
2007-03-0917224.6617246.2117100.7417164.03
2007-03-0816729.7817090.3116685.9417090.31
2007-03-0716982.3016988.0016731.7616764.61
2007-03-0616654.8416882.9116649.0916844.50
2007-03-0516992.4316992.4316532.9116642.25
2007-03-0217351.4017356.4417160.4217217.92
2007-03-0117542.2317557.4117261.5917453.50
2007-02-2817843.6017843.6017382.7817604.11
2007-02-2718239.3018272.6718073.2218119.91
2007-02-2618219.7518300.3918145.4118215.34
2007-02-2318113.5618239.1318046.4118188.41
2007-02-2218033.2318132.8318024.4818108.78
2007-02-2117896.5917968.2517850.0817913.21
2007-02-2017919.3317953.0217828.9417939.11
2007-02-1917835.1317974.0017810.0517940.08
2007-02-1617828.7717884.8917793.3417875.65
2007-02-1517891.2417911.5817815.1617897.23
2007-02-1417662.2817789.9117648.8117752.64
2007-02-1317481.7617628.0217440.4217621.44
2007-02-0917339.5617545.7117274.8917504.33
2007-02-0817368.3417400.3417212.7717292.48
2007-02-0717367.9117374.8217199.6617292.32
2007-02-0617384.5017433.2617345.0917406.85
2007-02-0517531.4117531.4117294.9817344.80
2007-02-0217569.1617633.6017532.6417547.10
2007-02-0117377.0217543.9617361.0017519.50
2007-01-3117493.8317497.8517275.8317383.41
2007-01-3017510.0017558.5217452.6317490.18
2007-01-2917393.1817489.5817319.3617470.46
2007-01-2617368.0517421.9217300.8317421.92
2007-01-2517604.5917617.6417427.5317458.30
2007-01-2417505.3117553.0217498.3517507.40
2007-01-2317350.3117442.0017321.2817408.57
2007-01-2217429.9017484.5817401.3217424.17
2007-01-1917340.3817378.2117242.7617310.43
2007-01-1817248.1417408.6117220.4117370.92
2007-01-1717153.2517335.0217002.6617261.34
2007-01-1617190.9017287.9617175.8417202.46
2007-01-1517160.2517273.5817144.4317209.91
2007-01-1216979.7317160.7616941.3917057.00
2007-01-1116958.5717057.4416758.4616838.16
2007-01-1017192.4117199.4116847.5716942.40
2007-01-0917018.8917261.0216983.9717237.76
2007-01-0517315.5317327.1317011.0917091.58
2007-01-0417322.5017379.4617315.7517353.66

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