日経平均株価 日足 時系列データ (2008年)

日経平均株価
 
 
始値 
高値 
安値 
終値 
2008-12-308716.288859.568702.958859.56
2008-12-298726.318763.678638.608747.17
2008-12-268642.148740.768611.368739.52
2008-12-258531.518599.508531.168599.50
2008-12-248630.258631.838476.698517.10
2008-12-228602.508751.188593.768723.78
2008-12-198640.228743.228570.568588.52
2008-12-188565.168728.368534.848667.23
2008-12-178658.228741.248425.668612.52
2008-12-168608.408634.268471.248568.02
2008-12-158349.858700.178349.858664.66
2008-12-128599.128610.738087.998235.87
2008-12-118642.268720.558519.118720.55
2008-12-108376.008704.928376.008660.24
2008-12-098362.378499.608314.858395.87
2008-12-087970.698358.277959.018329.05
2008-12-057975.058024.337908.657917.51
2008-12-048030.208107.697849.847924.24
2008-12-037965.318056.387889.828004.10
2008-12-028266.328266.327863.697863.69
2008-12-018464.368464.368307.288397.22
2008-11-288400.058518.138336.578512.27
2008-11-278311.248458.688300.498373.39
2008-11-268229.728317.838149.568213.22
2008-11-258026.068356.838025.698323.93
2008-11-217600.357994.687406.187910.79
2008-11-208149.778149.797703.047703.04
2008-11-198309.358370.098115.718273.22
2008-11-188415.608440.418302.248328.41
2008-11-178366.888767.988218.828522.58
2008-11-148378.138689.858378.138462.39
2008-11-138564.478564.478148.308238.64
2008-11-128694.918782.488574.208695.51
2008-11-118965.299056.318704.568809.30
2008-11-108711.999106.298711.999081.43
2008-11-078774.498868.108266.098583.00
2008-11-069373.659380.308806.718899.14
2008-11-059224.059521.249216.309521.24
2008-11-048702.779142.298699.779114.60
2008-10-318958.229012.318576.988576.98
2008-10-308269.719030.858269.719029.76
2008-10-297741.528211.907741.528211.90
2008-10-287143.347626.426994.907621.92
2008-10-277568.367878.977141.277162.90
2008-10-248391.048391.047647.077649.08
2008-10-238547.798547.798016.618460.98
2008-10-229198.149198.148674.698674.69
2008-10-219139.269358.519135.419306.25
2008-10-208775.249038.458687.709005.59
2008-10-178579.578763.718539.518693.82
2008-10-169400.859400.858458.458458.45
2008-10-159390.509601.309269.499547.47
2008-10-148407.949455.628407.949447.57
2008-10-109016.349016.348115.418276.43
2008-10-099168.169443.459100.939157.49
2008-10-0810011.6410011.649159.819203.32
2008-10-0710328.5410363.149916.2110155.90
2008-10-0610817.2710839.5010374.3810473.09
2008-10-0311052.1011099.7310938.1410938.14
2008-10-0211423.1311452.3911143.7911154.76
2008-10-0111396.6111456.6411314.2811368.26
2008-09-3011565.7011565.7011160.8311259.86
2008-09-2911883.2512062.6711721.0511743.61
2008-09-2612026.3412082.6411788.7311893.16
2008-09-2511925.7112025.4111835.2812006.53
2008-09-2412031.9812115.0311904.6012115.03
2008-09-2212037.8912263.9512037.8912090.59
2008-09-1911631.6011920.8611615.2011920.86
2008-09-1811576.9411577.8811301.4611489.30
2008-09-1711737.6211880.0311708.7011749.79
2008-09-1612028.4512028.4511551.4011609.72
2008-09-1212256.7812277.5712059.0912214.76
2008-09-1112237.5212259.0212081.5112102.50
2008-09-1012249.1412404.6712159.9712346.63
2008-09-0912529.9612529.9612335.7412400.65
2008-09-0812359.9312671.7612352.3512624.46
2008-09-0512385.6512385.6512163.3312212.23
2008-09-0412627.6412660.5712514.2612557.66
2008-09-0312703.3612767.5012647.2912689.59
2008-09-0212779.8912920.5212491.0712609.47
2008-09-0112936.8112940.5512834.1812834.18
2008-08-2912925.4513079.3712918.4913072.87
2008-08-2812827.7212847.4612718.5312768.25
2008-08-2712734.3912783.6312681.9812752.96
2008-08-2612711.0312801.2112656.0912778.71
2008-08-2512797.5412949.3312797.5412878.66
2008-08-2212727.3712732.6912631.9412666.04
2008-08-2112885.3412885.3412723.8312752.21
2008-08-2012753.9812923.6612753.9812851.69
2008-08-1913016.5013016.5012782.1012865.05
2008-08-1812971.4913270.3712934.2213165.45
2008-08-1512991.9113029.5812952.2113019.41
2008-08-1412942.6113090.6812926.9812956.80
2008-08-1313205.6413205.6412953.3413023.05
2008-08-1213397.9913420.1013276.1513303.60
2008-08-1113259.4613468.8113259.4613430.91
2008-08-0813026.5313259.7312962.8213168.41
2008-08-0713257.9913257.9913034.1513124.99
2008-08-0613059.4313295.5113048.9713254.89
2008-08-0512957.0113049.5812893.3412914.66
2008-08-0413083.2813113.9412910.1712933.18
2008-08-0113276.5713294.1713039.2113094.59
2008-07-3113410.4013467.6713256.3813376.81
2008-07-3013267.3713372.2813264.0813367.79
2008-07-2913220.3313220.3313018.2213159.45
2008-07-2813407.3613468.9413327.1213353.78
2008-07-2513452.3713469.8313324.2213334.76
2008-07-2413411.2813603.3113393.5713603.31
2008-07-2313259.6513388.6313238.5513312.93
2008-07-2212944.5613184.9612921.0213184.96
2008-07-1812976.2212999.6412762.3312803.70
2008-07-1712889.8012929.7412852.9312887.95
2008-07-1612725.1212815.4012671.3412760.80
2008-07-1512902.1312902.1312715.8112754.56
2008-07-1413022.2913185.9012969.9313010.16
2008-07-1113063.5013164.1012918.2213039.69
2008-07-1012934.3113139.8512930.3213067.21
2008-07-0913169.8913284.6513038.7713052.13
2008-07-0813286.5013294.9712984.5413033.10
2008-07-0713212.8013409.3013169.5513360.04
2008-07-0413285.4913288.5513135.4613237.89
2008-07-0313161.7813326.9513118.8913265.40
2008-07-0213489.8713489.8713247.0513286.37
2008-07-0113514.8613576.4113448.3513463.20
2008-06-3013584.5113598.4813454.2813481.38
2008-06-2713605.2613605.5613453.3513544.36
2008-06-2613845.4113950.5613798.0513822.32
2008-06-2513820.7813833.2313635.6813829.92
2008-06-2413766.2813877.4913738.3913849.56
2008-06-2313769.4413920.7513667.8413857.47
2008-06-2014171.0214190.0013903.2113942.08
2008-06-1914324.7114324.7114069.1614130.17
2008-06-1814301.3614469.9914301.3614452.82
2008-06-1714387.0014387.0014299.6714348.37
2008-06-1614118.2314369.0914103.5014354.37
2008-06-1314011.1214041.3413810.3813973.73
2008-06-1214010.3214010.3213826.0713888.60
2008-06-1114137.5414194.4813993.5714183.48
2008-06-1014281.3614308.8913983.5614021.17
2008-06-0914275.3414278.8414117.7914181.38
2008-06-0614530.3614601.2714489.4414489.44
2008-06-0514392.5914392.5914262.0214341.12
2008-06-0414270.0714435.5714250.1114435.57
2008-06-0314275.6114289.4714127.7514209.17
2008-06-0214342.9614461.0314189.9714440.14
2008-05-3014195.6614366.6314192.1714338.54
2008-05-2913832.6514147.8913832.6514124.47
2008-05-2813937.1413979.3913665.5713709.44
2008-05-2713750.8213931.2313750.8213893.31
2008-05-2613875.9813883.5113670.9213690.19
2008-05-2313945.1014157.2413925.3814012.20
2008-05-2213772.6513984.8113658.0213978.46
2008-05-2114002.5214041.2413847.1813926.30
2008-05-2014220.1214286.6714121.9214160.09
2008-05-1914294.5214343.1914219.0814269.61
2008-05-1614363.6214392.5314194.9114219.48
2008-05-1514167.0214352.8414167.0214251.74
2008-05-1413961.9614121.9413877.4014118.55
2008-05-1313814.3913976.9213734.5013953.73
2008-05-1213565.9113793.4113540.6813743.36
2008-05-0913941.3013946.5113639.9913655.34
2008-05-0814008.1914036.3113930.2813943.26
2008-05-0714147.5714208.6714022.7914102.48
2008-05-0213944.2614072.9213944.2614049.26
2008-05-0113802.5913884.6313727.0713766.86
2008-04-3013802.9413976.1013766.2413849.99
2008-04-2813907.9714003.2813745.6113894.37
2008-04-2513614.5313886.3713614.5313863.47
2008-04-2413613.8313654.7813497.1613540.87
2008-04-2313455.5613717.0513449.0413579.16
2008-04-2213587.5113608.1713519.1213547.82
2008-04-2113639.8513739.4413639.7713696.55
2008-04-1813426.2613485.0413323.7413476.45
2008-04-1713315.8313495.9413313.0613398.30
2008-04-1613130.6613222.4313112.0713146.13
2008-04-1512952.6513052.8212875.9212990.58
2008-04-1413132.6713132.6712858.6312917.51
2008-04-1113061.7713329.4013040.3513323.73
2008-04-1013029.8113062.4612898.4912945.30
2008-04-0913295.1613348.3812998.5413111.89
2008-04-0813373.9613402.9113225.7613250.43
2008-04-0713240.5613485.9013228.8613450.23
2008-04-0413286.3513360.8113220.0013293.22
2008-04-0313190.1613389.9013137.1013389.90
2008-04-0212836.4113189.3612836.4113189.36
2008-04-0112539.8012779.1412521.8412656.42
2008-03-3112709.2812709.2812430.6312525.54
2008-03-2812594.3412874.4512507.6812820.47
2008-03-2712618.4212621.5612475.8812604.58
2008-03-2612648.9712711.7812591.0112706.63
2008-03-2512639.7412791.2412572.7712745.22
2008-03-2412473.0612582.4612438.2012480.09
2008-03-2112331.6412496.4112308.0312482.57
2008-03-1912142.3312374.7512142.3312260.44
2008-03-1811828.9911995.0611793.6011964.16
2008-03-1712089.0312132.6911691.0011787.51
2008-03-1412509.8112582.5712167.0912241.60
2008-03-1312741.2612772.3712351.7212433.44
2008-03-1212841.8813071.2212799.4212861.13
2008-03-1112392.3112674.8912352.7912658.28
2008-03-1012716.8412777.0712527.0712532.13
2008-03-0713024.6113024.6112744.5212782.80
2008-03-0613068.8913365.2213050.5513215.42
2008-03-0512973.0313044.0112919.8112972.06
2008-03-0413080.2913110.3912883.0712992.28
2008-03-0313412.8713413.6312992.1812992.18
2008-02-2913735.4413738.5613533.2513603.02
2008-02-2813877.8813962.3013794.7113925.51
2008-02-2714007.3214105.4713956.4414031.30
2008-02-2614036.8914053.8513803.4613824.72
2008-02-2513612.3113969.1813612.3113914.57
2008-02-2213530.1913540.6213378.7213500.46
2008-02-2113462.7213783.9713439.5913688.28
2008-02-2013729.7513729.7513310.3713310.37
2008-02-1913761.7613853.2113691.8813757.91
2008-02-1813627.3113822.4513627.3113635.40
2008-02-1513508.5313666.6813356.3913622.56
2008-02-1413254.5913626.4513251.8613626.45
2008-02-1313162.9513240.2613036.6213068.30
2008-02-1212998.8713138.2812923.4213021.96
2008-02-0813143.0813279.5212997.8813017.24
2008-02-0713077.2513244.1912972.5513207.15
2008-02-0613548.5313552.1913099.2413099.24
2008-02-0513806.1713821.9213665.6413745.50
2008-02-0413642.6013889.2413642.6013859.70
2008-02-0113517.7413648.3913444.0813497.16
2008-01-3113227.4813622.6813154.7713592.47
2008-01-3013500.5213514.1313271.1313345.03
2008-01-2913246.6913506.8113224.6613478.86
2008-01-2813482.8413501.8613087.9113087.91
2008-01-2513258.7713647.1613248.8913629.16
2008-01-2412952.5013134.7712952.5013092.78
2008-01-2312756.3113063.7812619.7812829.06
2008-01-2213125.2313125.2312572.6812573.05
2008-01-2113701.4313704.6513320.5113325.94
2008-01-1813577.5013902.6413365.3213861.29
2008-01-1713596.3813803.0813472.4513783.45
2008-01-1613796.7313841.9313500.5913504.51
2008-01-1514134.9114224.0013915.1513972.63
2008-01-1114419.4314447.4914096.5414110.79
2008-01-1014546.3214584.7314388.1114388.11
2008-01-0914364.7114602.6514271.5714599.16
2008-01-0814429.3014547.8014365.8614528.67
2008-01-0714549.3814667.8514438.6114500.55
2008-01-0415155.7315156.6614542.5814691.41

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