日経株価指数300 日足 時系列データ (2009年)

日経株価指数300
 
 
始値 
高値 
安値 
終値 
2009-12-30187.72187.72185.06185.06
2009-12-29186.03186.93185.72186.69
2009-12-28185.44187.30185.34186.37
2009-12-25186.10186.10185.00185.08
2009-12-24184.50186.22184.48186.01
2009-12-22182.26183.77181.84183.52
2009-12-21182.00182.15180.97180.97
2009-12-18181.08181.49179.93181.24
2009-12-17182.88183.43181.91181.91
2009-12-16181.26183.31181.26182.33
2009-12-15179.11180.18178.95179.54
2009-12-14180.83180.83178.23179.70
2009-12-11178.52180.43177.51180.43
2009-12-10178.92180.22176.54177.22
2009-12-09180.29180.29179.16179.51
2009-12-08181.09182.20181.09181.96
2009-12-07182.28183.19181.50182.25
2009-12-04180.55180.55178.98180.39
2009-12-03175.70179.90175.70179.90
2009-12-02172.78174.57172.19173.84
2009-12-01168.65173.42167.82173.42
2009-11-30166.06170.04165.86170.04
2009-11-27166.17166.37163.97164.24
2009-11-26167.87169.55167.50168.31
2009-11-25168.05169.39167.84169.17
2009-11-24169.96170.03167.97168.20
2009-11-20168.51169.96168.28169.85
2009-11-19172.42172.42168.81169.88
2009-11-18173.29173.76171.52172.55
2009-11-17175.11175.37173.60174.03
2009-11-16175.15175.21173.81174.47
2009-11-13175.41175.83174.46175.38
2009-11-12176.92177.34175.10175.57
2009-11-11176.03177.29175.72176.10
2009-11-10176.88177.85175.72175.82
2009-11-09175.70176.41174.54175.53
2009-11-06177.36177.36175.85176.21
2009-11-05177.15177.65175.68176.17
2009-11-04176.65177.54176.29177.51
2009-11-02178.12178.12176.06177.18
2009-10-30179.79180.49179.13180.28
2009-10-29177.06178.63176.36177.93
2009-10-28180.38180.91179.00179.25
2009-10-27182.37182.43180.24180.73
2009-10-26182.23184.44181.89183.64
2009-10-23184.16184.20181.84181.94
2009-10-22183.01183.29181.04183.29
2009-10-21183.54184.56183.42184.33
2009-10-20184.35184.68183.63184.34
2009-10-19180.84182.88180.37182.82
2009-10-16182.96182.96181.11182.00
2009-10-15182.52183.47181.99182.50
2009-10-14181.69181.69179.80180.44
2009-10-13182.05182.56181.47181.62
2009-10-09179.57180.97178.51180.97
2009-10-08178.35179.23177.47178.67
2009-10-07176.76178.55176.58178.18
2009-10-06176.07176.24174.14175.70
2009-10-05176.38176.73174.45174.86
2009-10-02177.96177.96175.66176.10
2009-10-01182.03182.26180.02180.40
2009-09-30182.15182.88181.49182.88
2009-09-29182.68183.07181.28181.83
2009-09-28183.30183.61180.56181.39
2009-09-25188.37188.37185.20185.65
2009-09-24190.04192.42189.80191.47
2009-09-18188.52189.76187.02189.76
2009-09-17189.54190.20188.05189.56
2009-09-16189.00190.16187.57187.76
2009-09-15188.57189.47187.51187.81
2009-09-14190.64190.64187.46188.15
2009-09-11193.17193.17190.73191.38
2009-09-10190.24193.02190.24192.91
2009-09-09189.58189.95187.85188.90
2009-09-08190.37190.37189.07190.29
2009-09-07189.68190.28189.48190.04
2009-09-04189.79189.80187.54188.10
2009-09-03189.73190.45188.85189.46
2009-09-02192.11192.11189.65190.74
2009-09-01193.40195.28193.00194.60
2009-08-31195.97198.43192.90194.10
2009-08-28194.57195.03193.61194.81
2009-08-27194.95195.13192.03193.71
2009-08-26195.18196.62194.79196.18
2009-08-25194.20195.04193.66194.11
2009-08-24193.14195.65193.14195.24
2009-08-21192.84192.84188.82190.48
2009-08-20190.90193.48190.17192.92
2009-08-19191.33192.09189.77189.93
2009-08-18189.60191.51189.60191.21
2009-08-17195.05195.05191.10191.13
2009-08-14195.62196.78195.42196.26
2009-08-13195.10195.64194.61195.24
2009-08-12194.68195.03193.51193.55
2009-08-11195.52196.46195.43196.39
2009-08-10195.29196.59195.06195.72
2009-08-07192.63193.16190.24193.16
2009-08-06191.64193.67191.64193.23
2009-08-05193.66193.86191.25191.29
2009-08-04194.80195.53192.76193.13
2009-08-03192.14193.05191.76192.83
2009-07-31190.60191.56189.93191.56
2009-07-30187.97188.98186.95188.85
2009-07-29186.26188.19186.26187.27
2009-07-28187.24187.33186.38187.29
2009-07-27186.40188.18186.19186.59
2009-07-24184.62185.13183.77184.96
2009-07-23181.93183.94181.63182.55
2009-07-22181.04182.66180.46182.05
2009-07-21178.62181.01178.62181.01
2009-07-17176.59176.81175.72176.51
2009-07-16176.10177.97174.85175.17
2009-07-15175.35175.48173.48173.89
2009-07-14173.46174.97173.35174.49
2009-07-13173.87176.31171.23171.28
2009-07-10175.96176.43174.36174.85
2009-07-09176.52176.89175.08175.20
2009-07-08180.34180.37177.80178.08
2009-07-07183.21183.60181.77182.24
2009-07-06183.38184.21182.43182.80
2009-07-03183.26184.53182.24184.53
2009-07-02187.48187.56185.25185.30
2009-07-01185.63188.77185.38186.33
2009-06-30185.84187.47185.80186.81
2009-06-29185.86186.89183.10183.77
2009-06-26186.25186.44184.98186.18
2009-06-25182.55186.26182.07184.96
2009-06-24182.12182.41180.94181.64
2009-06-23183.50183.64180.40181.31
2009-06-22185.70186.98184.80185.70
2009-06-19184.46186.17184.14185.31
2009-06-18184.86184.86182.26183.22
2009-06-17183.64186.33183.64185.70
2009-06-16188.53188.75184.29184.42
2009-06-15192.03192.03190.28190.69
2009-06-12190.73192.28190.15191.56
2009-06-11188.93189.91188.62189.36
2009-06-10186.13189.03185.99188.83
2009-06-09186.26187.00184.78185.03
2009-06-08186.25187.60186.11186.92
2009-06-05185.28185.70184.22184.88
2009-06-04183.80185.15183.35183.70
2009-06-03185.06185.97184.67184.74
2009-06-02186.67186.97184.76184.76
2009-06-01181.61184.95181.02184.56
2009-05-29181.62181.67180.12181.65
2009-05-28179.20181.67179.20181.04
2009-05-27180.67181.59180.29180.62
2009-05-26179.29179.48177.37178.61
2009-05-25177.63179.76177.63178.50
2009-05-22176.24177.92175.42177.17
2009-05-21178.09178.35176.51178.35
2009-05-20179.41180.16178.45179.39
2009-05-19176.33179.02176.31178.18
2009-05-18176.63176.63173.18173.87
2009-05-15176.16178.81176.00178.56
2009-05-14177.90178.05174.32174.85
2009-05-13179.61180.86178.52180.18
2009-05-12180.72181.08179.33179.33
2009-05-11182.51183.77180.40182.40
2009-05-08179.50181.78179.02181.71
2009-05-07174.43180.10174.43180.05
2009-05-01170.24172.44169.86171.99
2009-04-30166.51170.30166.51169.72
2009-04-28167.85169.82164.24164.24
2009-04-27169.81170.80167.29168.54
2009-04-24170.08171.06167.99167.99
2009-04-23168.84170.56166.89170.18
2009-04-22169.33169.75167.12168.07
2009-04-21169.65169.65165.64168.16
2009-04-20171.67172.06169.65171.74
2009-04-17170.34172.02170.17171.50
2009-04-16171.04173.47168.03168.56
2009-04-15169.90170.27167.38169.27
2009-04-14172.67172.80169.06170.95
2009-04-13171.38173.61170.60172.12
2009-04-10173.00173.87170.05171.91
2009-04-09167.23171.31167.19171.17
2009-04-08167.44167.67164.64165.77
2009-04-07168.66169.81168.04169.08
2009-04-06170.64172.08168.03168.78
2009-04-03169.07170.99167.63168.62
2009-04-02162.56168.00162.55167.37
2009-04-01157.50160.84156.93160.64
2009-03-31158.55160.98155.38156.01
2009-03-30166.69167.43159.38159.38
2009-03-27168.53170.92166.46166.46
2009-03-26164.30167.19163.24167.05
2009-03-25164.72165.95163.38165.26
2009-03-24162.10164.61161.80164.11
2009-03-23154.45159.98154.13159.73
2009-03-19155.33155.92153.50154.10
2009-03-18154.42155.72152.63154.03
2009-03-17150.33153.75149.47153.28
2009-03-16147.31150.18147.31149.12
2009-03-13142.36146.34142.36146.00
2009-03-12144.51144.51140.30140.76
2009-03-11143.71146.84143.70145.48
2009-03-10141.84142.54140.91141.60
2009-03-09145.26145.83141.80142.87
2009-03-06147.40147.40144.90145.16
2009-03-05148.57151.65148.50149.39
2009-03-04145.34148.10144.24147.57
2009-03-03146.48147.99144.58146.85
2009-03-02151.23151.23147.75148.67
2009-02-27150.79153.55150.15153.55
2009-02-26150.96153.12149.87150.42
2009-02-25149.59151.32148.38151.03
2009-02-24146.69147.70144.98147.70
2009-02-23147.85149.35145.97148.69
2009-02-20152.22152.36148.97149.69
2009-02-19152.75153.48151.83152.19
2009-02-18151.51152.33150.85151.73
2009-02-17155.10155.10153.09153.40
2009-02-16154.68156.62154.52156.10
2009-02-13155.43157.17153.95155.11
2009-02-12155.99156.26153.58154.12
2009-02-10160.00160.91157.37157.90
2009-02-09162.19163.19158.10158.13
2009-02-06161.06162.91159.70160.38
2009-02-05159.87161.94158.59159.27
2009-02-04157.91161.04157.13160.44
2009-02-03157.15161.19156.17156.56
2009-02-02158.96159.00156.06157.40
2009-01-30164.00164.00159.39160.78
2009-01-29164.96167.02163.87166.05
2009-01-28162.84164.89160.63163.23
2009-01-27157.55164.33157.54163.38
2009-01-26156.78157.75155.61155.77
2009-01-23160.29160.29157.04157.04
2009-01-22161.54161.84158.63161.72
2009-01-21161.43161.73159.35159.92
2009-01-20165.18165.29161.67163.79
2009-01-19167.76168.52165.83166.24
2009-01-16163.71166.80163.06166.20
2009-01-15164.61164.61161.32161.72
2009-01-14167.12168.96165.93167.06
2009-01-13172.50172.50166.27166.27
2009-01-09176.27176.76173.35174.55
2009-01-08179.56179.59175.52175.65
2009-01-07180.21183.08179.95181.32
2009-01-06180.58180.66178.35179.11
2009-01-05177.48180.44177.45178.98

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