日経平均株価 日足 時系列データ (2012年)

日経平均株価
 
 
始値 
高値 
安値 
終値 
2012-12-2810406.3610433.6310374.8510395.18
2012-12-2710295.2610376.3910288.8510322.98
2012-12-2610131.2210230.3610107.3410230.36
2012-12-2510092.3510119.3510030.4410080.12
2012-12-2110145.5810175.069924.429940.06
2012-12-2010093.1110147.6810028.6510039.33
2012-12-1910025.4010160.4010016.9810160.40
2012-12-189848.879967.249848.879923.01
2012-12-179895.689903.359826.309828.88
2012-12-149703.569775.759687.709737.56
2012-12-139681.209767.059672.479742.73
2012-12-129606.259606.259565.959581.46
2012-12-119510.609534.189487.959525.32
2012-12-109584.469584.469517.409533.75
2012-12-079547.149572.759522.139527.39
2012-12-069535.699565.439503.319545.16
2012-12-059380.379515.869376.979468.84
2012-12-049419.159457.199406.039432.46
2012-12-039484.209525.829453.489458.18
2012-11-309446.779492.919380.259446.01
2012-11-299370.299412.089350.409400.88
2012-11-289375.489407.629308.359308.35
2012-11-279371.139449.729370.599423.30
2012-11-269466.069487.949388.949388.94
2012-11-229336.329366.809304.729366.80
2012-11-219213.739248.989161.219222.52
2012-11-209198.429200.859129.439142.64
2012-11-199141.279183.469135.299153.20
2012-11-168898.339032.358898.339024.16
2012-11-158703.828829.728684.238829.72
2012-11-148660.278680.408653.498664.73
2012-11-138710.528723.468619.458661.05
2012-11-128701.288728.858676.448676.44
2012-11-098742.688779.248729.458757.60
2012-11-088868.428891.088811.418837.15
2012-11-079030.569032.328924.418972.89
2012-11-068989.588990.358957.498975.15
2012-11-059000.819040.188984.699007.44
2012-11-029049.229072.399031.439051.22
2012-11-018931.718976.088871.488946.87
2012-10-318911.088985.588905.448928.29
2012-10-308941.828995.818841.988841.98
2012-10-298958.798986.058909.378929.34
2012-10-269058.939075.598933.068933.06
2012-10-258952.139057.318941.859055.20
2012-10-248896.419043.808896.418954.30
2012-10-239066.039075.588970.509014.25
2012-10-228874.529031.558867.799010.71
2012-10-198944.039016.908940.389002.68
2012-10-188886.568992.368877.178982.86
2012-10-178777.398837.198758.708806.55
2012-10-168638.688707.958633.688701.31
2012-10-158517.778595.118488.148577.93
2012-10-128607.708620.188516.118534.12
2012-10-118514.638607.428514.638546.78
2012-10-108650.558660.688578.258596.23
2012-10-098822.398840.698765.558769.59
2012-10-058850.298880.238805.798863.30
2012-10-048783.138865.928738.318824.59
2012-10-038778.268806.758729.568746.87
2012-10-028826.368843.338774.758786.05
2012-10-018815.078829.358759.078796.51
2012-09-288986.638989.088838.858870.16
2012-09-278856.318959.258844.068949.87
2012-09-268941.758971.758894.028906.70
2012-09-259031.379112.549023.639091.54
2012-09-249071.329091.979031.139069.29
2012-09-219113.309159.339103.959110.00
2012-09-209174.199215.579079.199086.98
2012-09-199166.529288.539140.759232.21
2012-09-189155.499180.449120.619123.77
2012-09-149097.929193.279081.809159.39
2012-09-138950.019022.208932.108995.15
2012-09-128827.218959.968821.808959.96
2012-09-118811.338814.038769.478807.38
2012-09-108853.198874.548838.188869.37
2012-09-078821.378871.658804.278871.65
2012-09-068690.348697.008646.038680.57
2012-09-058756.598759.268679.828679.82
2012-09-048787.978804.448729.228775.51
2012-09-038836.618893.398773.408783.89
2012-08-318891.758933.998839.918839.91
2012-08-309062.079062.078960.248983.78
2012-08-299045.739073.999033.839069.81
2012-08-289138.519140.628988.999033.29
2012-08-279140.419150.489084.879085.39
2012-08-249069.959090.679045.799070.76
2012-08-239080.679194.479062.549178.12
2012-08-229150.699162.979075.089131.74
2012-08-219165.159196.679146.079156.92
2012-08-209202.369222.879150.799171.16
2012-08-179120.229181.579097.009162.50
2012-08-168967.119094.098962.979092.76
2012-08-158960.288960.288866.068925.04
2012-08-148913.708970.998897.878929.88
2012-08-138871.688906.218867.638885.15
2012-08-108931.928954.858857.238891.44
2012-08-098870.819004.818862.178978.60
2012-08-088889.388962.958851.598881.16
2012-08-078714.128812.428711.908803.31
2012-08-068683.208751.808676.258726.29
2012-08-038539.718565.068513.208555.11
2012-08-028642.898705.918635.518653.18
2012-08-018622.048654.618578.168641.85
2012-07-318600.928732.848585.268695.06
2012-07-308658.838663.308589.198635.44
2012-07-278547.348569.098522.748566.64
2012-07-268408.228448.558358.518443.10
2012-07-258410.988433.588328.028365.90
2012-07-248497.998517.528446.188488.09
2012-07-238582.288606.238500.278508.32
2012-07-208785.878792.198662.728669.87
2012-07-198795.008835.808771.198795.55
2012-07-188796.158802.098715.148726.74
2012-07-178740.988808.878711.738755.00
2012-07-138701.358759.068695.448724.12
2012-07-128859.398862.808709.758720.01
2012-07-118819.048851.008797.738851.00
2012-07-108922.038966.998855.938857.73
2012-07-098922.998954.448892.178896.88
2012-07-069052.709082.048977.359020.75
2012-07-059078.469130.549069.019079.80
2012-07-049119.699136.029095.319104.17
2012-07-039013.659082.399012.869066.59
2012-07-029103.799103.799003.489003.48
2012-06-298811.469044.048803.339006.78
2012-06-288816.078881.448805.658874.11
2012-06-278677.768730.498641.528730.49
2012-06-268671.618712.688619.368663.99
2012-06-258837.838837.838726.408734.62
2012-06-228733.508830.348731.798798.35
2012-06-218794.038859.048790.868824.07
2012-06-208739.108770.418711.228752.31
2012-06-198692.828712.868630.668655.87
2012-06-188723.558766.568711.498721.02
2012-06-158608.438625.198552.758569.32
2012-06-148531.408592.178520.998568.89
2012-06-138557.578615.898554.148587.84
2012-06-128478.788575.878452.508536.72
2012-06-118612.148665.808594.588624.90
2012-06-088609.788611.938427.208459.26
2012-06-078639.258647.798599.648639.72
2012-06-068428.368549.008412.558533.53
2012-06-058331.028388.148306.938382.00
2012-06-048278.658303.358238.968295.63
2012-06-018465.478487.448422.508440.25
2012-05-318499.688542.738455.138542.73
2012-05-308637.958656.718568.978633.19
2012-05-298565.568657.088517.188657.08
2012-05-288604.998624.518568.878593.15
2012-05-258616.858616.858550.938580.39
2012-05-248537.998597.858496.618563.38
2012-05-238715.148715.148538.698556.60
2012-05-228721.598740.488690.478729.29
2012-05-218617.928676.208608.628633.89
2012-05-188727.588735.548588.168611.31
2012-05-178789.478885.088765.718876.59
2012-05-168865.788883.738756.078801.17
2012-05-158910.858930.788838.788900.74
2012-05-148986.229031.098947.828973.84
2012-05-119019.409050.618944.638953.31
2012-05-109013.269075.638985.909009.65
2012-05-099112.729115.949021.209045.06
2012-05-089190.509207.569159.479181.65
2012-05-079198.179206.459109.019119.14
2012-05-029397.879417.969344.539380.25
2012-05-019471.669472.259332.799350.95
2012-04-279564.409691.709463.609520.89
2012-04-269613.169630.979531.039561.83
2012-04-259578.429582.739530.029561.01
2012-04-249466.089510.709423.309468.04
2012-04-239599.209643.279520.989542.17
2012-04-209574.999580.879532.689561.36
2012-04-199578.689617.939565.839588.38
2012-04-189594.309682.889594.309667.26
2012-04-179476.159519.809455.329464.71
2012-04-169522.709532.919464.499470.64
2012-04-139613.199690.299603.979637.99
2012-04-129486.199541.049449.499524.79
2012-04-119398.609487.849388.149458.74
2012-04-109583.369648.129509.729538.02
2012-04-099565.319618.109535.339546.26
2012-04-069710.259739.599659.169688.45
2012-04-059737.509806.409692.709767.61
2012-04-0410045.8810059.199819.999819.99
2012-04-0310082.2110084.0710040.9910050.39
2012-04-0210161.7210190.3510109.8710109.87
2012-03-3010089.1010111.0910033.1910083.56
2012-03-2910134.7810147.0410084.7710114.79
2012-03-2810153.5110197.8010124.2810182.57
2012-03-2710152.9010255.1510152.2510255.15
2012-03-2610040.1010056.2010016.0510018.24
2012-03-2310014.8710031.969999.3710011.47
2012-03-2210055.1610136.8510052.5010127.08
2012-03-2110100.8710132.0210073.9010086.49
2012-03-1910150.8510172.6410134.4810141.99
2012-03-1610110.5710148.4710090.0910129.83
2012-03-1510115.4010158.7410077.5510123.28
2012-03-1410064.1210115.7910050.5210050.52
2012-03-139921.2510011.889888.309899.08
2012-03-1210015.9210021.519889.869889.86
2012-03-099911.0710007.629853.189929.74
2012-03-089674.949768.969659.159768.96
2012-03-079509.109603.199509.109576.06
2012-03-069704.619732.899602.849637.63
2012-03-059756.989792.149673.759698.59
2012-03-029797.059803.759729.249777.03
2012-03-019771.349865.759666.029707.37
2012-02-299771.629866.419706.229723.24
2012-02-289567.129722.529528.779722.52
2012-02-279726.209736.119628.259633.93
2012-02-249594.859647.389576.219647.38
2012-02-239549.779609.849513.659595.57
2012-02-229459.749564.059442.589554.00
2012-02-219458.689517.049440.419463.02
2012-02-209534.039549.319462.679485.09
2012-02-179371.129435.039369.259384.17
2012-02-169232.389308.939214.239238.10
2012-02-159108.849314.379107.689260.34
2012-02-148978.729072.088972.749052.07
2012-02-138954.039023.508948.548999.18
2012-02-109010.539016.978947.178947.17
2012-02-098996.139018.498942.879002.24
2012-02-088971.889015.598956.789015.59
2012-02-078904.168928.448887.198917.52
2012-02-068939.998949.328916.948929.20
2012-02-038849.178877.578825.988831.93
2012-02-028865.288893.228849.258876.82
2012-02-018789.068830.288780.108809.79
2012-01-318781.448836.688776.658802.51
2012-01-308803.798832.488774.238793.05
2012-01-278851.028886.028810.898841.22
2012-01-268890.498894.608834.938849.47
2012-01-258842.018911.628816.098883.69
2012-01-248815.368825.098768.518785.33
2012-01-238753.918795.278744.548765.90
2012-01-208751.188791.398725.328766.36
2012-01-198596.688668.948596.688639.68
2012-01-188458.298595.788446.098550.58
2012-01-178420.128475.668413.228466.40
2012-01-168409.798409.798352.238378.36
2012-01-138471.108509.768458.688500.02
2012-01-128423.108426.838360.338385.59
2012-01-118440.968463.728426.038447.88
2012-01-108422.998450.598405.188422.26
2012-01-068488.988488.988349.338390.35
2012-01-058515.668519.168481.838488.71
2012-01-048549.548581.458547.708560.11

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