日経株価指数300 日足 時系列データ (2008年)

日経株価指数300
 
 
始値 
高値 
安値 
終値 
2008-12-30173.43175.08173.12175.00
2008-12-29172.69174.14171.57174.04
2008-12-26171.39172.69170.78172.69
2008-12-25169.36170.58169.21170.58
2008-12-24171.64171.69168.19168.70
2008-12-22170.77173.57170.71173.23
2008-12-19171.08173.27170.29170.41
2008-12-18170.17172.75169.67171.27
2008-12-17170.99172.32166.83171.12
2008-12-16170.91170.91167.90168.94
2008-12-15167.80173.56167.80172.54
2008-12-12171.27172.14162.87165.67
2008-12-11170.60173.48168.40173.48
2008-12-10166.50171.58166.21170.75
2008-12-09166.21168.83165.44167.00
2008-12-08160.73166.28160.46165.41
2008-12-05161.08162.00159.80159.92
2008-12-04162.91164.00159.05160.39
2008-12-03162.11163.47160.37162.62
2008-12-02166.01166.01160.03160.04
2008-12-01169.09169.15166.72168.33
2008-11-28168.88170.14167.48169.61
2008-11-27167.76170.43167.36168.59
2008-11-26166.91167.99165.12166.20
2008-11-25165.09170.78164.31169.00
2008-11-21156.35163.66152.64162.73
2008-11-20165.69165.71158.44158.44
2008-11-19169.77170.67165.75168.02
2008-11-18171.41172.55169.64169.64
2008-11-17170.60177.41168.16173.03
2008-11-14172.35177.51170.93172.18
2008-11-13175.22175.22168.35169.72
2008-11-12178.36179.36175.84177.87
2008-11-11184.61185.81179.83180.75
2008-11-10181.56188.27181.56186.71
2008-11-07183.09183.33173.17178.99
2008-11-06194.87194.94183.97185.59
2008-11-05188.58197.80188.51197.80
2008-11-04179.60187.18179.60186.09
2008-10-31183.37185.65177.19177.19
2008-10-30171.33184.82171.33184.82
2008-10-29162.52172.07162.52170.40
2008-10-28152.16160.82147.66160.19
2008-10-27162.65166.10152.41152.80
2008-10-24176.51176.51164.05164.41
2008-10-23178.87178.87169.86178.05
2008-10-22192.96192.96181.53181.53
2008-10-21191.61196.26191.58195.29
2008-10-20184.06189.53182.93189.00
2008-10-17178.61183.63178.61182.09
2008-10-16192.11192.11175.93176.06
2008-10-15193.40196.08189.68195.10
2008-10-14174.41195.53174.41195.43
2008-10-10182.50182.50168.14171.69
2008-10-09184.74191.34183.51185.36
2008-10-08197.95197.95183.72184.59
2008-10-07202.09203.75194.25200.79
2008-10-06212.47212.66203.59204.98
2008-10-03218.63219.18214.61214.67
2008-10-02225.97226.38219.91220.62
2008-10-01224.57226.24223.79224.90
2008-09-30227.78227.78219.16222.11
2008-09-29235.22237.57230.69231.11
2008-09-26237.00238.62232.72235.24
2008-09-25235.20236.79233.47235.94
2008-09-24237.46239.08234.16239.08
2008-09-22237.11241.97237.08239.15
2008-09-19225.49234.50225.42234.39
2008-09-18226.05226.06219.71223.16
2008-09-17230.20232.71228.60229.26
2008-09-16237.87237.87226.03227.95
2008-09-12240.95241.41237.71241.27
2008-09-11242.48242.85238.09238.55
2008-09-10241.44245.65239.80244.27
2008-09-09247.79247.79242.79244.23
2008-09-08242.84250.02242.72249.16
2008-09-05243.53243.53239.15240.36
2008-09-04249.15249.53246.68246.92
2008-09-03250.23251.50249.27250.41
2008-09-02251.44254.54247.19248.74
2008-09-01254.38254.42252.26252.27
2008-08-29252.32256.94252.32256.94
2008-08-28251.60251.60248.79249.68
2008-08-27251.10251.92249.69250.40
2008-08-26250.67251.74248.59251.62
2008-08-25251.66255.05251.66253.77
2008-08-22250.36250.46248.44249.15
2008-08-21253.31253.31250.22250.70
2008-08-20250.92253.54250.46252.42
2008-08-19256.17256.17251.96253.16
2008-08-18255.08261.00254.51258.97
2008-08-15254.41255.78253.86255.49
2008-08-14253.83256.70253.46254.10
2008-08-13258.70258.75254.38255.50
2008-08-12262.42263.01260.15260.52
2008-08-11259.16262.60259.16261.90
2008-08-08255.19259.20253.08257.58
2008-08-07260.45260.45255.26257.11
2008-08-06257.22260.94257.08260.49
2008-08-05255.31257.09253.92254.84
2008-08-04259.08259.72254.90254.98
2008-08-01263.55263.95258.26259.53
2008-07-31266.59267.50262.58265.39
2008-07-30263.38265.39263.27265.39
2008-07-29262.18262.20257.59261.28
2008-07-28265.89267.09264.33265.11
2008-07-25267.91268.36263.81264.09
2008-07-24267.78271.28267.64271.28
2008-07-23264.04267.41264.04265.46
2008-07-22257.83262.64257.09262.64
2008-07-18259.54260.05254.93255.22
2008-07-17257.11259.14256.84257.29
2008-07-16254.34256.32252.66254.59
2008-07-15258.79258.79254.76255.37
2008-07-14261.48265.37261.01261.01
2008-07-11263.13264.64260.24262.21
2008-07-10260.49264.77260.49263.46
2008-07-09264.52267.16262.42262.52
2008-07-08266.74266.84261.36262.15
2008-07-07264.47268.64263.49268.04
2008-07-04265.82266.11262.60265.05
2008-07-03263.38265.93261.62265.15
2008-07-02269.95269.95264.93265.48
2008-07-01269.73271.78268.77268.77
2008-06-30269.86270.90268.06268.80
2008-06-27269.92269.95266.92268.72
2008-06-26274.30276.40272.88273.87
2008-06-25274.11274.22270.01273.94
2008-06-24273.19275.64272.59274.75
2008-06-23272.76275.75270.93274.57
2008-06-20280.97281.40276.07276.31
2008-06-19284.40284.40279.01280.14
2008-06-18284.61287.33284.61287.09
2008-06-17286.16286.67284.48285.39
2008-06-16281.73285.39280.97285.39
2008-06-13277.97279.38274.98278.86
2008-06-12279.11279.11275.60276.80
2008-06-11283.04283.09279.58282.68
2008-06-10285.70286.38280.63280.94
2008-06-09286.39286.48283.31284.00
2008-06-06292.60294.25290.30290.30
2008-06-05289.56289.56287.21288.97
2008-06-04287.41290.48286.67290.48
2008-06-03286.58287.64284.17286.05
2008-06-02286.45289.78283.79289.55
2008-05-30282.75287.09282.75286.35
2008-05-29276.84281.45276.84280.90
2008-05-28278.95279.78274.22274.47
2008-05-27274.85278.85274.85278.27
2008-05-26276.83277.06273.28273.29
2008-05-23279.84283.37279.07279.61
2008-05-22275.68280.42273.29280.42
2008-05-21281.66281.86276.92278.67
2008-05-20285.59287.06283.52284.81
2008-05-19284.84287.10284.27285.91
2008-05-16285.41286.99282.92283.92
2008-05-15280.81285.09280.81282.82
2008-05-14276.75279.63274.71279.03
2008-05-13274.63277.38273.30276.64
2008-05-12270.42273.34269.82272.77
2008-05-09278.44278.68272.38272.55
2008-05-08281.32281.60278.58278.58
2008-05-07282.50284.73281.52283.27
2008-05-02276.86280.00276.86279.83
2008-05-01274.75276.48273.17273.64
2008-04-30274.44278.62273.53275.83
2008-04-28274.56278.54273.56276.70
2008-04-25267.83273.40267.83272.99
2008-04-24268.75269.42266.11266.36
2008-04-23265.08271.02264.80267.78
2008-04-22269.02269.35266.85267.28
2008-04-21268.64271.96268.64271.61
2008-04-18263.68265.54261.63265.39
2008-04-17261.63265.51261.61263.02
2008-04-16258.11259.87257.75258.55
2008-04-15254.25256.48252.67255.68
2008-04-14257.02257.02252.49253.73
2008-04-11256.12260.61255.57260.61
2008-04-10255.15256.86252.87254.59
2008-04-09261.44262.07254.90257.04
2008-04-08264.21264.68260.19260.90
2008-04-07261.32266.12260.75265.41
2008-04-04262.25263.64260.71261.83
2008-04-03260.59264.12259.56264.12
2008-04-02252.92260.31252.92260.31
2008-04-01247.23251.00246.64249.54
2008-03-31250.94250.94244.42246.14
2008-03-28249.44254.00247.07253.04
2008-03-27249.77249.90247.47249.27
2008-03-26250.81252.36249.37251.77
2008-03-25252.02253.84249.72252.82
2008-03-24247.92251.11247.27249.02
2008-03-21244.86248.19244.27247.94
2008-03-19240.01245.45240.01243.40
2008-03-18234.42237.49233.22236.67
2008-03-17240.26240.67232.41234.20
2008-03-14249.07249.78241.53243.52
2008-03-13253.60253.73245.68247.91
2008-03-12254.95260.46254.87255.90
2008-03-11246.76251.85244.90251.51
2008-03-10252.88254.34249.20249.44
2008-03-07259.13259.13253.52254.35
2008-03-06259.98265.25259.69262.67
2008-03-05257.56259.17256.52258.13
2008-03-04260.29260.84256.24258.05
2008-03-03266.30266.40259.06259.06
2008-02-29272.61272.61268.07269.87
2008-02-28275.71276.62273.63275.97
2008-02-27278.64280.18277.32278.53
2008-02-26279.05279.72275.09275.34
2008-02-25271.72277.53271.72276.60
2008-02-22269.98270.72267.43269.82
2008-02-21269.52275.08269.30273.03
2008-02-20275.81275.83266.83266.83
2008-02-19275.28277.49274.40275.56
2008-02-18273.05276.34272.72272.77
2008-02-15270.56273.94268.21273.06
2008-02-14266.69272.63266.67272.51
2008-02-13265.76267.44262.72263.11
2008-02-12262.07264.69260.04263.00
2008-02-08265.10268.19261.96262.33
2008-02-07263.80266.59260.94265.98
2008-02-06271.61271.73264.24264.34
2008-02-05276.61277.30273.99275.65
2008-02-04274.42278.38274.42277.25
2008-02-01272.92275.78270.43271.63
2008-01-31266.27274.30264.05273.80
2008-01-30271.56272.51266.83269.04
2008-01-29266.45271.38266.36270.63
2008-01-28271.23271.65262.82263.21
2008-01-25265.38274.47265.38274.32
2008-01-24257.80262.49257.80262.03
2008-01-23252.34258.98251.93255.43
2008-01-22260.78260.78249.01249.01
2008-01-21271.28271.51264.45264.64
2008-01-18269.11275.02264.52274.45
2008-01-17269.74273.52266.46273.02
2008-01-16273.70273.81267.43267.65
2008-01-15281.90282.86276.17277.26
2008-01-11287.51287.70281.23281.83
2008-01-10290.11290.65286.24286.24
2008-01-09283.88291.34282.18291.34
2008-01-08283.33287.03282.02286.93
2008-01-07285.25287.69283.12284.36
2008-01-04298.02298.02286.39288.39

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