日経平均株価 日足 時系列データ (2009年)

日経平均株価
 
 
始値 
高値 
安値 
終値 
2009-12-3010707.5110707.5110546.4410546.44
2009-12-2910611.8510683.1210597.4110638.06
2009-12-2810521.8110652.9910513.5510634.23
2009-12-2510546.9710546.9710476.6510494.71
2009-12-2410413.3710558.4110413.3710536.92
2009-12-2210256.0010378.0310235.2210378.03
2009-12-2110196.7110215.4910183.4710183.47
2009-12-1810110.6410157.2510027.8510142.05
2009-12-1710199.9210260.1210163.8010163.80
2009-12-1610179.3310222.2210117.1210177.41
2009-12-1510053.4510111.7610033.9010083.48
2009-12-1410126.6110126.6110009.6010105.68
2009-12-119958.0010107.879916.2110107.87
2009-12-109964.0510035.929834.229862.82
2009-12-0910048.9410048.949985.9710004.72
2009-12-0810079.8110149.3210079.8110140.47
2009-12-0710131.9010204.5810106.3110167.60
2009-12-0410019.2410022.599902.8310022.59
2009-12-039707.029977.679707.029977.67
2009-12-029551.799643.329514.159608.94
2009-12-019281.829572.209233.209572.20
2009-11-309189.179353.749162.189345.55
2009-11-279257.209257.209076.419081.52
2009-11-269354.809457.249324.999383.24
2009-11-259381.909453.709366.339441.64
2009-11-249511.009511.009397.799401.58
2009-11-209460.219513.609423.669497.68
2009-11-199691.869691.869496.079549.47
2009-11-189723.239788.819631.839676.80
2009-11-179834.589847.649715.289729.93
2009-11-169784.149802.539725.819791.18
2009-11-139793.199805.209719.389770.31
2009-11-129921.459943.579788.499804.49
2009-11-119890.189949.719849.999871.68
2009-11-109904.689979.469857.109870.73
2009-11-099777.649845.909731.599808.99
2009-11-069812.739849.729767.009789.35
2009-11-059803.509825.829691.699717.44
2009-11-049785.289845.009767.919844.31
2009-11-029903.779904.619736.149802.95
2009-10-3010006.8410049.599984.3310034.74
2009-10-299941.579945.419850.129891.10
2009-10-2810182.1410209.2010060.3910075.05
2009-10-2710283.4610290.9210201.9310212.46
2009-10-2610271.8410397.6910250.8410362.62
2009-10-2310335.3410364.1710271.7110282.99
2009-10-2210251.0910274.6110159.6610267.17
2009-10-2110292.3910350.4510292.3910333.39
2009-10-2010329.3010357.5910307.5910336.84
2009-10-1910179.4610264.4410125.3310236.51
2009-10-1610276.4010290.3110216.1410257.56
2009-10-1510194.9110272.6210184.8110238.65
2009-10-1410096.0110096.0110016.2410060.21
2009-10-1310066.8510116.7210039.6210076.56
2009-10-099893.6310016.399857.3910016.39
2009-10-089806.039863.349746.159832.47
2009-10-079750.249821.749735.689799.60
2009-10-069744.429744.429628.679691.80
2009-10-059733.079751.569669.319674.49
2009-10-029848.079852.179714.189731.87
2009-10-0110072.6410077.229965.069978.64
2009-09-3010105.1710138.0410063.6910133.23
2009-09-2910089.1110125.8810059.8710100.20
2009-09-2810136.2410151.609971.0510009.52
2009-09-2510395.4510395.4510228.6010265.98
2009-09-2410405.5310566.9810386.8810544.22
2009-09-1810379.2110399.4210292.5010370.54
2009-09-1710373.2510443.8010340.1410443.80
2009-09-1610288.7210394.5610247.2410270.77
2009-09-1510255.7310292.4710183.3010217.62
2009-09-1410388.3210388.3210170.7410202.06
2009-09-1110519.3310522.2310407.9710444.33
2009-09-1010385.3510521.1410382.9910513.67
2009-09-0910343.8010390.2510249.1110312.14
2009-09-0810353.5110393.2310300.5010393.23
2009-09-0710288.5610326.4510274.3810320.94
2009-09-0410256.4910256.4910143.2610187.11
2009-09-0310240.0210290.8310185.3810214.64
2009-09-0210378.0810378.0810215.6010280.46
2009-09-0110453.3710577.1910438.5110530.06
2009-08-3110608.1610767.0010423.9010492.53
2009-08-2810546.8810560.4410471.6310534.14
2009-08-2710570.7810575.7910400.8310473.97
2009-08-2610554.4410668.7410526.5110639.71
2009-08-2510515.5710566.3110469.6910497.36
2009-08-2410389.5710591.0010388.7810581.05
2009-08-2110375.2210375.2210142.2210238.20
2009-08-2010254.5310407.3010204.2610383.41
2009-08-1910269.9710327.1710195.1110204.00
2009-08-1810208.1210325.0610181.1010284.96
2009-08-1710521.0210521.0210268.6110268.61
2009-08-1410551.3310630.3810539.4310597.33
2009-08-1310508.0910556.2810489.1210517.19
2009-08-1210486.3610526.3510434.0910435.00
2009-08-1110514.7410587.3610512.2110585.46
2009-08-1010530.6210585.3710487.7010524.26
2009-08-0710365.7110412.0910249.0410412.09
2009-08-0610266.0110426.1410266.0110388.09
2009-08-0510405.0510406.1010252.5310252.53
2009-08-0410438.4010479.1910358.4810375.01
2009-08-0310355.2310380.5710322.0010352.47
2009-07-3110275.1410359.0710259.5710356.83
2009-07-3010155.7110169.6810067.5110165.21
2009-07-2910035.9110161.9510035.9110113.24
2009-07-2810116.8910116.8910049.6310087.26
2009-07-2710020.8710179.5910015.1110088.66
2009-07-249909.409950.049863.879944.55
2009-07-239712.109861.299703.849792.94
2009-07-229642.799750.639608.779723.16
2009-07-219512.529652.029508.929652.02
2009-07-179413.869420.619360.599395.32
2009-07-169393.989489.679317.119344.16
2009-07-159307.459333.649250.739269.25
2009-07-149173.149284.389166.639261.81
2009-07-139242.139343.869050.339050.33
2009-07-109338.769370.159265.249287.28
2009-07-099342.339384.249291.069291.06
2009-07-089548.819557.399407.989420.75
2009-07-079713.629734.439619.689647.79
2009-07-069738.499771.769650.759680.87
2009-07-039751.699816.079691.169816.07
2009-07-029993.779993.779869.549876.15
2009-07-019889.3410086.189874.009939.93
2009-06-309896.5610000.309894.959958.44
2009-06-299866.289943.839748.739783.47
2009-06-269852.929893.009793.959877.39
2009-06-259628.189871.149619.029796.08
2009-06-249596.789624.419534.249590.32
2009-06-239695.769712.099511.459549.61
2009-06-229788.079887.139763.379826.27
2009-06-199757.859822.839703.879786.26
2009-06-189778.359778.359649.839703.72
2009-06-179705.739845.529705.739840.85
2009-06-169914.409941.509752.889752.88
2009-06-1510126.5510126.5510029.5910039.67
2009-06-1210088.2110170.8210050.9610135.82
2009-06-119992.9810022.239958.989981.33
2009-06-109833.649991.499813.779991.49
2009-06-099824.179855.899755.819786.82
2009-06-089829.289914.079816.179865.63
2009-06-059752.519774.989719.149768.01
2009-06-049690.939743.469654.459668.96
2009-06-039723.829774.559718.709741.67
2009-06-029774.559793.479704.319704.31
2009-06-019517.499691.739491.269677.75
2009-05-299478.219522.509426.529522.50
2009-05-289353.339492.669353.339451.39
2009-05-279426.629491.139411.549438.77
2009-05-269364.229379.789231.939310.81
2009-05-259245.959402.769245.959347.00
2009-05-229156.149267.829126.699225.81
2009-05-219280.359286.359189.929264.15
2009-05-209372.729399.409311.619344.64
2009-05-199172.569326.759166.979290.29
2009-05-189167.059167.828997.749038.69
2009-05-159150.219272.089140.909265.02
2009-05-149212.309223.779052.419093.73
2009-05-139305.799379.479278.899340.49
2009-05-129358.259389.619298.619298.61
2009-05-119460.729503.919342.759451.98
2009-05-089351.409464.439349.579432.83
2009-05-079102.359385.709100.119385.70
2009-05-018848.849017.328827.138977.37
2009-04-308615.458844.778615.458828.26
2009-04-288678.288808.648493.778493.77
2009-04-278783.348840.538648.518726.34
2009-04-248832.108852.838694.928707.99
2009-04-238776.948860.558647.808847.01
2009-04-228777.538802.908683.278727.30
2009-04-218802.098802.098612.768711.33
2009-04-208899.598933.808813.728924.75
2009-04-178854.338953.348834.638907.58
2009-04-168848.439030.008720.628755.26
2009-04-158777.688800.528681.038742.96
2009-04-148955.908961.738749.928842.68
2009-04-138930.359024.458888.108924.43
2009-04-109041.239068.808856.698964.11
2009-04-098665.168920.868664.268916.06
2009-04-088746.738765.648556.758595.01
2009-04-078838.668884.458778.928832.85
2009-04-068856.848992.068812.368857.93
2009-04-038814.108884.638697.178749.84
2009-04-028453.738741.678449.878719.78
2009-04-018173.368351.918084.628351.91
2009-03-318199.438383.748088.458109.53
2009-03-308621.858651.068236.088236.08
2009-03-278711.728843.188626.978626.97
2009-03-268430.228640.288383.998636.33
2009-03-258499.698553.018392.568479.99
2009-03-248334.688504.418297.278488.30
2009-03-237943.148229.137922.558215.53
2009-03-198017.938034.097902.497945.96
2009-03-188006.868054.357895.287972.17
2009-03-177767.347967.037723.947949.13
2009-03-167630.207754.757630.207704.15
2009-03-137301.127571.457300.877569.28
2009-03-127320.457345.027198.257198.25
2009-03-117165.397393.817161.857376.12
2009-03-107059.777100.777021.287054.98
2009-03-097191.137241.027028.497086.03
2009-03-067328.297328.297167.077173.10
2009-03-057336.027532.877336.027433.49
2009-03-047146.717320.657104.637290.96
2009-03-037177.797288.147088.477229.72
2009-03-027454.287454.287234.967280.15
2009-02-277463.427589.777414.407568.42
2009-02-267470.607599.817433.067457.93
2009-02-257368.447471.037330.447461.22
2009-02-247266.687270.907155.167268.56
2009-02-237314.307417.187209.437376.16
2009-02-207544.077554.707382.337416.38
2009-02-197604.227642.697537.567557.65
2009-02-187539.967565.797479.187534.44
2009-02-177690.137710.437615.947645.51
2009-02-167732.687804.247694.737750.17
2009-02-137789.357887.747730.277779.40
2009-02-127842.537862.527685.687705.36
2009-02-108066.948124.797917.277945.94
2009-02-098178.078257.717969.037969.03
2009-02-068054.278169.048033.248076.62
2009-02-057985.538093.967901.047949.65
2009-02-047897.248084.977863.658038.94
2009-02-037862.958084.417800.807825.51
2009-02-027908.517955.757795.277873.98
2009-01-308142.888142.887922.397994.05
2009-01-298201.168305.388138.998251.24
2009-01-288052.258171.637936.598106.29
2009-01-277782.908115.157782.078061.07
2009-01-267714.267807.167671.047682.14
2009-01-237965.417965.417745.257745.25
2009-01-227988.308051.747809.898051.74
2009-01-217949.968009.227829.307901.64
2009-01-208187.148190.427962.468065.79
2009-01-198318.268351.688221.848256.85
2009-01-168125.208283.918067.478230.15
2009-01-158309.388309.387997.738023.31
2009-01-148425.758516.078359.168438.45
2009-01-138732.638732.938405.508413.91
2009-01-098932.718956.858773.208836.80
2009-01-089143.219148.838876.428876.42
2009-01-079133.809325.359106.059239.24
2009-01-069130.019171.039029.949080.84
2009-01-058991.219127.388987.369043.12

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