日経平均株価 日足 時系列データ (2011年)

日経平均株価
 
 
始値 
高値 
安値 
終値 
2011-12-308434.908455.358415.568455.35
2011-12-298367.718404.898330.878398.89
2011-12-288426.098456.668414.908423.62
2011-12-278443.008458.268428.538440.56
2011-12-268504.468516.538477.378479.34
2011-12-228429.548436.598383.968395.16
2011-12-218442.748471.118440.898459.98
2011-12-208318.038354.908317.738336.48
2011-12-198363.398364.938272.268296.12
2011-12-168416.218433.188390.988401.72
2011-12-158449.058455.328374.258377.37
2011-12-148513.778540.578486.378519.13
2011-12-138535.528594.328518.808552.81
2011-12-128652.988682.478633.358653.82
2011-12-098521.338576.688503.038536.46
2011-12-088664.358688.818625.198664.58
2011-12-078629.198729.818614.218722.17
2011-12-068644.978671.548571.098575.16
2011-12-058697.788704.488668.048695.98
2011-12-028603.238643.758591.938643.75
2011-12-018581.208653.888577.098597.38
2011-11-308407.638435.348361.698434.61
2011-11-298371.018477.828351.388477.82
2011-11-288269.918322.018259.718287.49
2011-11-258138.198199.678135.798160.01
2011-11-248189.428212.958157.398165.18
2011-11-228263.868350.358261.018314.74
2011-11-218349.058375.608343.938348.27
2011-11-188374.168398.808359.608374.91
2011-11-178421.888491.828400.228479.63
2011-11-168546.758567.648459.308463.16
2011-11-158546.998584.308527.638541.93
2011-11-148631.288655.318595.438603.70
2011-11-118545.928566.498485.778514.47
2011-11-108597.288600.218500.678500.80
2011-11-098724.608762.988678.788755.44
2011-11-088744.368772.048644.008655.51
2011-11-078771.828779.558741.258767.09
2011-11-048761.278814.718729.088801.40
2011-11-028719.928719.928640.428640.42
2011-11-018880.758946.008831.698835.52
2011-10-319011.189152.398988.398988.39
2011-10-289059.049086.439003.099050.47
2011-10-278779.408926.548731.778926.54
2011-10-268673.858798.808642.568748.47
2011-10-258866.438870.378755.388762.31
2011-10-248764.928844.288762.028843.98
2011-10-218679.048700.498652.268678.89
2011-10-208733.608733.608672.218682.15
2011-10-198808.258831.558745.368772.54
2011-10-188758.748773.998727.398741.91
2011-10-178881.448911.708856.588879.60
2011-10-148782.918787.898733.718747.96
2011-10-138832.818854.168808.738823.25
2011-10-128719.678763.028689.388738.90
2011-10-118733.548806.448725.628773.68
2011-10-078593.228663.578589.368605.62
2011-10-068463.838545.798463.838522.02
2011-10-058491.438501.038343.018382.98
2011-10-048426.398470.768359.248456.12
2011-10-038567.988577.528455.678545.48
2011-09-308713.918756.008653.628700.29
2011-09-298527.648706.148501.428701.23
2011-09-288607.928665.548595.858615.65
2011-09-278496.338609.958479.058609.95
2011-09-268547.628556.668359.708374.13
2011-09-228643.028643.028545.468560.26
2011-09-218717.008771.628707.168741.16
2011-09-208763.618771.728704.238721.24
2011-09-168785.288864.168774.168864.16
2011-09-158645.388695.958634.028668.86
2011-09-148623.558671.248499.348518.57
2011-09-138588.748635.888549.068616.55
2011-09-128578.718584.058520.978535.67
2011-09-098739.498803.758726.258737.66
2011-09-088863.248876.498757.588793.12
2011-09-078723.058773.268702.788763.41
2011-09-068687.118709.928588.348590.57
2011-09-058828.468842.568757.188784.46
2011-09-028980.569014.278914.658950.74
2011-09-019017.019098.158998.019060.80
2011-08-318938.318967.808905.528955.20
2011-08-308958.508992.868935.858953.90
2011-08-298802.258926.278751.298851.35
2011-08-268746.778805.108742.468797.78
2011-08-258748.018849.948741.748772.36
2011-08-248812.168825.278620.898639.61
2011-08-238703.318747.418630.498733.01
2011-08-228686.918756.108619.218628.13
2011-08-198771.708796.428707.478719.24
2011-08-189043.189043.188931.258943.76
2011-08-179047.899081.809003.709057.26
2011-08-169135.069150.319072.539107.43
2011-08-159082.539117.119032.849086.41
2011-08-129064.179070.278926.898963.72
2011-08-118876.548983.338832.428981.94
2011-08-109110.819144.339021.369038.74
2011-08-098911.808949.978656.798944.48
2011-08-089169.679215.099057.299097.56
2011-08-059469.169469.169264.099299.88
2011-08-049685.509768.409615.359659.18
2011-08-039705.029705.029610.389637.14
2011-08-029872.179873.469822.309844.59
2011-08-019907.0410040.139906.179965.01
2011-07-299866.829914.229824.349833.03
2011-07-289936.979945.989853.859901.35
2011-07-2710048.3410053.5010009.3710047.19
2011-07-2610078.4810130.2510043.9910097.72
2011-07-2510080.8210091.0210039.1010050.01
2011-07-2210096.8910149.1810076.5310132.11
2011-07-2110019.9410026.189974.0010010.39
2011-07-2010008.0010042.759986.3310005.90
2011-07-199921.509945.729889.729889.72
2011-07-159919.599985.329919.109974.47
2011-07-149929.189998.499884.009936.12
2011-07-139891.119979.679887.339963.14
2011-07-129943.329971.149907.819925.92
2011-07-1110069.0110109.3010057.7710069.53
2011-07-0810205.7110207.9110126.4710137.73
2011-07-0710047.1510102.1910029.3310071.14
2011-07-069987.2510082.489967.8710082.48
2011-07-059959.399995.179948.389972.46
2011-07-049980.1610005.759940.479965.09
2011-07-019878.699900.579849.649868.07
2011-06-309838.099849.699785.899816.09
2011-06-299767.919797.269734.669797.26
2011-06-289668.019703.419632.549648.98
2011-06-279633.929638.499570.589578.31
2011-06-249626.439695.099609.249678.71
2011-06-239557.729652.419553.309596.74
2011-06-229525.259658.629525.259629.43
2011-06-219420.439459.669378.369459.66
2011-06-209383.249421.389346.769354.32
2011-06-179443.329447.449318.629351.40
2011-06-169478.639497.599411.289411.28
2011-06-159589.549599.909520.939574.32
2011-06-149446.849565.659438.419547.79
2011-06-139405.169466.519391.269448.21
2011-06-109536.849613.759493.059514.44
2011-06-099411.719472.419383.129467.15
2011-06-089428.629458.439394.749449.46
2011-06-079371.219454.669358.319442.95
2011-06-069467.379490.559359.789380.35
2011-06-039550.599603.039490.689492.21
2011-06-029560.639575.019517.289555.04
2011-06-019708.059720.739659.319719.61
2011-05-319500.609697.359497.409693.73
2011-05-309489.789540.029448.009504.97
2011-05-279514.169588.709493.449521.94
2011-05-269499.459567.469489.129562.05
2011-05-259492.439503.779415.339422.88
2011-05-249406.049490.359406.049477.17
2011-05-239547.869547.869437.879460.63
2011-05-209612.879670.929600.489607.08
2011-05-199711.329731.129600.819620.82
2011-05-189602.889693.609590.409662.08
2011-05-179513.509593.139502.399567.02
2011-05-169571.139598.339552.869558.30
2011-05-139751.459751.459552.939648.77
2011-05-129770.719836.719716.659716.65
2011-05-119912.489929.049842.679864.26
2011-05-109804.279853.139755.939818.76
2011-05-099881.679897.889776.749794.38
2011-05-069851.159876.109782.669859.20
2011-05-029964.3910017.479936.2710004.20
2011-04-289749.369849.749712.589849.74
2011-04-279631.539728.039630.379691.84
2011-04-269627.439627.439536.519558.69
2011-04-259705.909748.409657.249671.96
2011-04-229623.009732.639611.389682.21
2011-04-219686.279725.129643.929685.77
2011-04-209536.799631.009519.369606.82
2011-04-199448.659478.879405.199441.03
2011-04-189593.419608.929539.039556.65
2011-04-159646.229651.969577.969591.52
2011-04-149579.799676.979553.759653.92
2011-04-139516.509655.839516.509641.18
2011-04-129603.509603.649513.279555.26
2011-04-119731.329775.609700.759719.70
2011-04-089586.179804.289536.689768.08
2011-04-079652.659687.189578.479590.93
2011-04-069668.119671.469562.169584.37
2011-04-059732.269732.269566.059615.55
2011-04-049773.919808.609718.899718.89
2011-04-019757.289822.069698.609708.39
2011-03-319765.289765.819658.649755.10
2011-03-309489.519708.799479.039708.79
2011-03-299348.609502.239317.389459.08
2011-03-289541.769541.769405.209478.53
2011-03-259565.499569.719469.379536.13
2011-03-249479.779509.859418.719435.01
2011-03-239590.389592.409387.959449.47
2011-03-229403.059625.039395.859608.32
2011-03-189083.959275.609073.259206.75
2011-03-178913.359093.618639.568962.67
2011-03-168767.209168.518763.959093.72
2011-03-159441.669441.668227.638605.15
2011-03-1410044.1710049.929578.659620.49
2011-03-1110298.6410378.5510254.4310254.43
2011-03-1010544.1310549.1710410.1010434.38
2011-03-0910607.2310662.0710563.8210589.50
2011-03-0810513.0810565.1010509.2310525.19
2011-03-0710626.9710626.9710472.5110505.02
2011-03-0410730.9110768.4310664.3710693.66
2011-03-0310529.7710593.3410522.4010586.02
2011-03-0210609.2810629.5010492.3810492.38
2011-03-0110676.2410754.0310672.9110754.03
2011-02-2810504.5410628.7610448.8310624.09
2011-02-2510475.7810532.2110454.4610526.76
2011-02-2410533.2010542.7010428.3810452.71
2011-02-2310588.8210666.7210569.9310579.10
2011-02-2210745.5210761.2210639.7810664.70
2011-02-2110820.7810859.3910789.4110857.53
2011-02-1810829.1510862.4310810.1210842.80
2011-02-1710882.9110891.6010820.4810836.64
2011-02-1610758.8610842.3110752.6110808.29
2011-02-1510738.8110760.9910712.4910746.67
2011-02-1410689.6510725.5410674.4410725.54
2011-02-1010574.8010631.9410570.6210605.65
2011-02-0910686.7210701.9210599.5010617.83
2011-02-0810645.0310648.8010623.7010635.98
2011-02-0710641.3010644.2110572.7210592.04
2011-02-0410526.3910580.3610524.1310543.52
2011-02-0310424.6810450.4610409.8410431.36
2011-02-0210368.4810479.7510366.9610457.36
2011-02-0110281.5510299.3810245.7510274.50
2011-01-3110219.9810265.9610182.5710237.92
2011-01-2810460.2910480.0810332.6510360.34
2011-01-2710466.3410496.4010421.7510478.66
2011-01-2610410.2910440.3510392.4610401.90
2011-01-2510374.6410480.2410355.8010464.42
2011-01-2410318.6010347.9410278.8110345.11
2011-01-2110459.0410461.0710257.9910274.52
2011-01-2010492.3210505.6310421.8310437.31
2011-01-1910567.8810580.6810534.0210557.10
2011-01-1810461.0410548.2110456.7110518.98
2011-01-1710562.0910562.3910482.6910502.86
2011-01-1410502.7710579.9710497.2610499.04
2011-01-1310593.4610620.5710565.2810589.76
2011-01-1210562.2810576.5110502.9610512.80
2011-01-1110484.6210538.3910476.2910510.68
2011-01-0710506.7210550.7110503.0210541.04
2011-01-0610477.5210530.1110477.5210529.76
2011-01-0510387.9510413.4510358.0110380.77
2011-01-0410352.1910409.1710321.2810398.10

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