株データ2008年1月〜12月
過去のデータ |
トップページ 2006年1月〜6月 2006年7月〜12月 2007年1月〜6月 2007年7月〜12月 2008年 2009年 2010年 |
12月 | ||||||||||
日付 | 日経平均 | 前日比 | 始値 | 高値 | 安値 | 値幅 | ダウ | ナス | スケジュール | メモ |
1 | 8,397.22 | -115.05 | 8,464 | 8,464 | 8,307 | 157 | -7.70% | -8.95% | 前場−166.44 | |
2 | 7,863.69 | -533.53 | 8,266 | 8,266 | 7,863 | 403 | +3.31% | +3.70% | 前場−385.53 | |
3 | 8,004.10 | +140.41 | 7,965 | 8,056 | 7,889 | 167 | +2.05% | +2.94% | 前場+77.29 | |
4 | 7,924.24 | -79.86 | 8,030 | 8,107 | 7,849 | 258 | -2.51% | -3.14% | 前場+49.34 寄り天 |
|
5 | 7,917.51 | -6.73 | 7,975 | 8,024 | 7,908 | 116 | +3.09% | +4.41% | 前場+53.53 | |
6.7休み | ||||||||||
8 | 8,329.05 | +411.54 | 7,970 | 8,358 | 7,959 | 399 | +3.46% | +4.14% | 前場+203.20 | |
9 | 8,395.87 | +66.82 | 8,362 | 8,499 | 8,314 | 185 | -2.72% | -1.55% | 前場+40.38 | |
10 | 8,660.24 | +264.37 | 8,376 | 8,704 | 8,376 | 328 | +0.81% | +1.17% | 前場+95.68 | |
11 | 8,720.55 | +60.31 | 8,642 | 8,720 | 8,519 | 201 | -2.24% | -3.68% | 前場-68.97 | |
12 | 8,235.87 | -484.68 | 8,599 | 8,610 | 8,087 | 523 | +0.75% | +2.18% | 前場−110.37 | |
13.14休み | ||||||||||
15 | 8,664.66 | +428.79 | 8,349 | 8,700 | 8,349 | 351 | -0.75% | -2.10% | 前場+390.13 | |
16 | 8,568.02 | -96.64 | 8,608 | 8,634 | 8,471 | 163 | +4.20% | +5.41% | 前場−56.50 | |
17 | 8,612.52 | +44.50 | 8,658 | 8,741 | 8,425 | 316 | -1.12% | -0.67% | 前場+91.14 寄り天 |
|
18 | 8,667.23 | +54.71 | 8,565 | 8,728 | 8,534 | 194 | -2.49% | -1.71% | 前場+74.52 | |
19 | 8,588.52 | -78.71 | 8,640 | 8,743 | 8,570 | 173 | -0.30% | +0.77% | 前場−94.95 日銀利下げ |
|
20.21休み | ||||||||||
22 | 8,723.78 | +135.26 | 8,602 | 8,751 | 8,593 | 162 | -0.69% | -2.04% | 前場+121.90 | |
23 | -1.18% | -0.71% | ||||||||
24 | 8,517.10 | -206.68 | 8,630 | 8,631 | 8,476 | 155 | +0.58% | +0.22% | 権利最終日 | 前場−234.83 |
25 | 8,599.50 | +82.40 | 8,531 | 8,599 | 8,531 | 68 | 前場+36.03 | |||
26 | 8,739.52 | +140.02 | 8,642 | 8,740 | 8,611 | 129 | +0.56% | +0.35% | 前場+96.27 | |
休み | ||||||||||
29 | 8,747.17 | +7.65 | 8,726 | 8,763 | 8,638 | 125 | -0.37% | -1.30% | 前場−69.58 | |
30 | 8,859.56 | +112.39 | 8,716 | 8,859 | 8,702 | 157 | +2.17% | +2.67% | 大納会 | |
31 | +1.25% | +1.70% |
11月 | ||||||||||
日付 | 日経平均 | 前日比 | 始値 | 高値 | 安値 | 値幅 | ダウ | ナス | スケジュール | メモ |
3 | -0.06% | +0.31% | ||||||||
4 | 9,114.60 | +537.62 | 8,702 | 9,142 | 8,699 | 443 | +3.28% | +3.12% | 前場+320.89 | |
5 | 9,521.24 | +406.64 | 9,224 | 9,521 | 9,216 | 306 | -5.05% | -5.53% | 前場+257.07 | |
6 | 8,899.14 | -622.10 | 9,373 | 9,380 | 8,806 | 574 | -4.85% | -4.34% | 前場−541.06 GD下落 |
|
7 | 8,583.00 | -316.14 | 8,774 | 8,868 | 8,266 | 402 | +2.98% | +2.41% | 前場−386.85 乱高下 |
|
8.9休み | ||||||||||
10 | 9,081.43 | +498.43 | 8,711 | 9,106 | 8,711 | 395 | -0.82% | -1.86% | 前場+470.90 | |
11 | 8,809.30 | -272.13 | 8,965 | 9,056 | 8,704 | 352 | -1.99% | -2.22% | 前場−299.98 | |
12 | 8,695.51 | -113.79 | 8,694 | 8,782 | 8,574 | 208 | -4.73% | -5.17% | 前場−26.82 | |
13 | 8,238.64 | -456.87 | 8,564 | 8,564 | 8,148 | 416 | +6.67% | +6.50% | 前場−445.46 | |
14 | 8,462.39 | +223.75 | 8,378 | 8,689 | 8,378 | 311 | -3.82% | -5.00% | SQ | 前場+351.15 寄り天 |
15.16休み | ||||||||||
17 | 8,522.58 | +60.19 | 8,366 | 8,767 | 8,218 | 549 | -2.63% | -2.29% | 前場+98.80 乱高下 |
|
18 | 8,328.41 | -194.17 | 8,415 | 8,440 | 8,302 | 138 | +1.83% | +0.08% | 前場−82.17 | |
19 | 8,273.22 | -55.19 | 8,309 | 8,370 | 8,115 | 255 | -5.07% | -6.53% | 前場−148.28 | |
20 | 7,703.04 | -570.18 | 8,149 | 8,149 | 7,703 | 446 | -5.56% | -5.07% | 前場−357.59 | |
21 | 7,910.79 | +207.75 | 7,600 | 7,994 | 7,406 | 588 | +6.54% | +5.18% | 前場−170.93 後場急騰 |
|
22.23休み | ||||||||||
24 | +4.93% | +6.33% | ||||||||
25 | 8,323.93 | +413.14 | 8,026 | 8,356 | 8,025 | 331 | +0.43% | -0.50% | 前場+335.29 | |
26 | 8,213.22 | -110.71 | 8,229 | 8,317 | 8,149 | 168 | +2.91% | +4.60% | 前場−108.27 | |
27 | 8,373.39 | +160.17 | 8,311 | 8,458 | 8,300 | 158 | 前場+198.34 | |||
28 | 8,512.27 | +138.88 | 8,400 | 8,518 | 8,336 | 182 | +1.17% | +0.23% | 前場+47.70 | |
29.30休み |
10月 | ||||||||||
日付 | 日経平均 | 前日比 | 始値 | 高値 | 安値 | 値幅 | ダウ | ナス | スケジュール | メモ |
1 | 11,368.26 | +108.40 | 11,396 | 11,456 | 11,314 | 142 | -0.18% | -1.07% | 前場+139.74 | |
2 | 11,154.76 | -213.50 | 11,423 | 11,452 | 11,143 | 409 | -3.22% | -4.48% | 前場−125.61 | |
3 | 10,938.14 | -216.62 | 11,052 | 11,099 | 10,938 | 161 | -1.50% | -1.48% | 前場−157.78 | |
4.5休み | ||||||||||
6 | 10,473.09 | -465.05 | 10,817 | 10,839 | 10,374 | 465 | -3.58% | -4.34% | 前場−393.81 | |
7 | 10,155.90 | -317.19 | 10,328 | 10,363 | 9,916 | 447 | -5.11% | -5.80% | 前場−324.63 | |
8 | 9,203.32 | -952.58 | 10,011 | 10,011 | 9,159 | 852 | -2.00% | -0.83% | 前場-460.78 寄り天暴落 |
|
9 | 9,157.49 | -45.83 | 9,168 | 9,443 | 9,100 | 343 | -7.33% | -5.47% | 前場+115.08 | |
10 | 8,276.43 | -881.06 | 9,016 | 9,016 | 8,115 | 901 | -1.49% | +0.27% | 前場-974.12 | |
11.12休み | ||||||||||
13 | +11.08% | +11.81% | G7各国株価対策 | |||||||
14 | 9,447.57 | +1,171.14 | 8,407 | 9,455 | 8,407 | 1048 | -0.82% | -3.54% | 前場+1,079.13 超GU上昇 |
|
15 | 9,547.47 | +99.90 | 9,390 | 9,601 | 9,269 | 332 | -7.87% | -8.47% | 前場-136.35 | |
16 | 8,458.45 | -1,089.02 | 9,400 | 9,400 | 8,458 | 942 | +4.68% | +5.49% | 前場−911.91 大幅GD下落 |
|
17 | 8,693.82 | +235.37 | 8,579 | 8,763 | 8,539 | 224 | -1.41% | -0.37% | 前場+129.66 | |
18.19休み | ||||||||||
20 | 9,005.59 | +311.77 | 8,775 | 9,038 | 8,687 | 349 | +4.67% | +3.43% | 前場+45.88 | |
21 | 9,306.25 | +300.66 | 9,139 | 9,358 | 9,135 | 223 | -2.50% | -4.14% | 前場+233.00 | |
22 | 8,674.69 | -631.56 | 9,198 | 9,198 | 8,674 | 524 | -5.69% | -4.77% | 前場-265.18 | |
23 | 8,460.98 | -213.71 | 8,547 | 8,547 | 8,016 | 531 | +2.02% | -0.73% | 前場−478.95 | |
24 | 7,649.08 | -811.90 | 8,391 | 8,391 | 7,647 | 744 | -3.59% | -3.23% | 前場-413.99 寄り天暴落 |
|
25.26休み | ||||||||||
27 | 7,162.90 | -486.18 | 7,568 | 7,878 | 7,141 | 737 | -2.42% | -2.97% | 前場-30.42 | |
28 | 7,621.92 | +459.02 | 7,143 | 7,626 | 6,994 | 632 | +10.88% | +9.53% | 空売り規制 | 前場−67.76 後場急上昇 |
29 | 8,211.90 | +589.98 | 7,741 | 8,211 | 7,741 | 470 | -0.82% | +0.47% | 前場+487.42 | |
30 | 9,029.76 | +817.86 | 8,269 | 9,030 | 8,269 | 771 | +2.11% | +2.49% | 前場+318.87 暴騰 |
|
31 | 8,576.98 | -452.78 | 8,958 | 9,012 | 8,576 | 436 | +1.57% | +1.32% | 日銀利下げ発表 | 前場−245.64 |
9月 | ||||||||||
日付 | 日経平均 | 前日比 | 始値 | 高値 | 安値 | 値幅 | ダウ | ナス | スケジュール | メモ |
1 | 12,834.18 | -238.69 | 12,936 | 12,940 | 12,834 | 106 | 前場-176.00 GDヨコヨコ |
|||
2 | 12,609.47 | -224.71 | 12,779 | 12,920 | 12,491 | 429 | -0.23% | -0.77% | 前場+63.11 | |
3 | 12,689.59 | +80.12 | 12,703 | 12,767 | 12,647 | 120 | +0.14% | -0.66% | 前場+109.21 | |
4 | 12,557.66 | -131.93 | 12,627 | 12,660 | 12,514 | 146 | -2.99% | -3.20% | 前場−45.37 | |
5 | 12,212.23 | -345.43 | 12,385 | 12,385 | 12,163 | 222 | +0.29% | -0.14% | 前場−319.05 | |
6.7休み | ||||||||||
8 | 12,624.46 | +412.23 | 12,359 | 12,671 | 12,352 | 319 | +2.59% | +0.62% | 前場+438.04 GUヨコヨコ |
|
9 | 12,400.65 | -223.81 | 12,529 | 12,529 | 12,335 | 194 | -2.43% | -2.64% | 前場−185.43 | |
10 | 12,346.63 | -54.02 | 12,249 | 12,404 | 12,159 | 245 | +0.34% | +0.85% | 前場−131.11 寄底 |
|
11 | 12,102.50 | -244.13 | 12,237 | 12,259 | 12,081 | 178 | +1.46% | +1.32% | 前場−149.74 寄り天 |
|
12 | 12,214.76 | +112.26 | 12,256 | 12,277 | 12,059 | 218 | -0.10% | +0.14% | 前場+128.49 後場下落後リバ |
|
13.14休み | ||||||||||
15 | -4.42% | -3.60% | リーマン破綻 | |||||||
16 | 11,609.72 | -605.04 | 12,028 | 12,028 | 11,551 | 477 | +1.30% | +1.28% | 前場−618.67 大幅GD |
|
17 | 11,749.79 | +140.07 | 11,737 | 11,880 | 11,708 | 172 | -4.06% | -4.94% | AIG救済 | 前場+241.06 |
18 | 11,489.30 | -260.49 | 11,576 | 11,577 | 11,301 | 276 | +3.86% | +4.78% | 前場−374.22 | |
19 | 11,920.86 | +431.56 | 11,631 | 11,920 | 11,615 | 305 | +3.35% | +3.40% | 前場+378.90 大幅GU上昇 |
|
20.21休み | ||||||||||
22 | 12,090.59 | +169.73 | 12,037 | 12,263 | 12,037 | 226 | -3.27% | -4.17% | 前場+236.04 寄り天 |
|
23 | -1.47% | -1.18% | ||||||||
24 | 12,115.03 | +24.44 | 12,031 | 12,115 | 11,904 | 211 | -0.27% | +0.11% | 権利最終日 | 前場−140.19 |
25 | 12,006.53 | -108.50 | 11,925 | 12,025 | 11,835 | 190 | +1.82% | +1.43% | 前場−103.72 | |
26 | 11,893.16 | -113.37 | 12,026 | 12,082 | 11,788 | 194 | +1.10% | -0.15% | 前場-23.19 | |
27.28休み | ||||||||||
29 | 11,743.61 | -149.55 | 11,883 | 12,062 | 11,721 | 341 | -6.98% | -9.14% | 前場+54.49 | |
30 | 11,259.86 | -483.75 | 11,565 | 11,565 | 11,160 | 405 | +4.68% | +4.97% | 前場-544.54 |
8月 | ||||||||||
日付 | 日経平均 | 前日比 | 始値 | 高値 | 安値 | 値幅 | ダウ | ナス | スケジュール | メモ |
1 | 13,094.59 | -282.22 | 13,276 | 13,294 | 13,039 | 255 | -0.45% | -0.63% | ミサワ イビデン アステラス 日産 ヤマハ |
前場−295.88 |
2.3休み | ||||||||||
4 | 12,933.18 | -161.41 | 13,083 | 13,113 | 12,910 | 203 | -0.37% | -1.10% | 大林組 参天製 コスモ石 いすゞ 三井物産 大京 |
前場−133.53 |
5 | 12,914.66 | -18.52 | 12,957 | 13,049 | 12,893 | 156 | +2.94% | +2.81% | 前場+34.85 | |
6 | 13,254.89 | +340.23 | 13,059 | 13,295 | 13,048 | 247 | +0.35% | +1.21% | 前場+287.24 | |
7 | 13,124.99 | -129.90 | 13,257 | 13,257 | 13,034 | 223 | -1.93% | -0.95% | 前場−161.00 | |
8 | 13,168.41 | +43.42 | 13,026 | 13,259 | 12,962 | 297 | +2.65% | +2.48% | SQ | 前場-74.3 |
9.10休み | ||||||||||
11 | 13,430.91 | +262.50 | 13,259 | 13,468 | 13,259 | 209 | +0.41% | +1.07% | 前場+225.96 GUヨコヨコ |
|
12 | 13,303.60 | -127.31 | 13,397 | 13,420 | 13,276 | 144 | -1.19% | -0.38% | 前場-95.4 | |
13 | 13,023.05 | -280.55 | 13,205 | 13,205 | 12,953 | 252 | -0.94% | -0.08% | 前場-297.2 | |
14 | 12,956.80 | -66.25 | 12,942 | 13,090 | 12,926 | 164 | +0.72% | +1.03% | 前場-39.16 | |
15 | 13,019.41 | +62.61 | 12,991 | 13,029 | 12,952 | 77 | +0.38% | -0.05% | 前場+13.37 | |
16.17休み | ||||||||||
18 | 13,165.45 | +146.04 | 12,971 | 13,270 | 12,934 | 336 | -1.55% | -1.45% | 前場+231.06 | |
19 | 12,865.05 | -300.40 | 13,016 | 13,016 | 12,782 | 234 | -1.14% | -1.35% | 前場-349.2 GDヨコヨコ |
|
20 | 12,851.69 | -13.36 | 12,753 | 12,923 | 12,753 | 170 | +0.61% | +0.20% | 前場−36.51 | |
21 | 12,752.21 | -99.48 | 12,885 | 12,885 | 12,723 | 162 | +0.11% | -0.36% | 前場−44.56 | |
22 | 12,666.04 | -86.17 | 12,727 | 12,732 | 12,631 | 101 | +1.73% | +1.44% | 前場−85.50 | |
23.24休み | ||||||||||
25 | 12,878.66 | +212.62 | 12,797 | 12,949 | 12,797 | 152 | -2.08% | -2.03% | 権利最終日 | 前場+232.98 |
26 | 12,778.71 | -99.95 | 12,711 | 12,801 | 12,656 | 145 | +0.23% | -0.15% | 前場−169.14 | |
27 | 12,752.96 | -25.75 | 12,734 | 12,783 | 12,681 | 102 | +0.79% | +0.87% | 前場-14.70 | |
28 | 12,768.25 | +15.29 | 12,827 | 12,847 | 12,718 | 129 | +1.85% | +1.22% | 前場+7.4 | |
29 | 13,072.87 | +304.62 | 12,925 | 13,079 | 12,918 | 161 | -1.47% | -1.83% | 前場+279.37 GU |
7月 | ||||||||||
日付 | 日経平均 | 前日比 | 始値 | 高値 | 安値 | 値幅 | ダウ | ナス | スケジュール | メモ |
1 | 13,463.20 | -18.18 | 13,514 | 13,576 | 13,448 | 128 | +0.28% | +0.52% | 前場+45.15 | |
2 | 13,286.37 | -176.83 | 13,489 | 13,489 | 13,247 | 242 | -1.46% | -2.32% | 前場-131.22 | |
3 | 13,265.40 | -20.97 | 13,161 | 13,326 | 13,118 | 208 | +0.65% | -0.27% | 前場−9.19 | |
4 | 13,237.89 | -27.51 | 13,285 | 13,288 | 13,135 | 153 | 前場-40.87 | |||
5.6休み | ||||||||||
7 | 13,360.04 | +122.15 | 13,212 | 13,409 | 13,169 | 240 | -0.50% | -0.09% | 前場−8.43 大幅リバ |
|
8 | 13,033.10 | -326.94 | 13,286 | 13,294 | 12,984 | 310 | +1.36% | +2.28% | 前場−238.18 寄り天下落 |
|
9 | 13,052.13 | +19.03 | 13,169 | 13,284 | 13,038 | 246 | -2.08% | -2.60% | 前場+237.17 寄り天下落 |
|
10 | 13,067.21 | +15.08 | 12,934 | 13,139 | 12,930 | 209 | +0.73% | +1.03% | 前場−12.64 寄り底 |
|
11 | 13,039.69 | -27.52 | 13,063 | 13,164 | 12,918 | 246 | -1.14% | -0.83% | 前場−55.41 | |
12.13休み | ||||||||||
14 | 13,010.16 | -29.53 | 13,022 | 13,185 | 12,969 | 216 | -0.41% | -1.17% | 前場+146.21 後場急落 |
|
15 | 12,754.56 | -255.60 | 12,902 | 12,902 | 12,715 | 187 | -0.84% | +0.13% | 前場-193.20 | |
16 | 12,760.80 | +6.24 | 12,725 | 12,815 | 12,671 | 144 | +2.52% | +3.12% | 前場−73.39 | |
17 | 12,887.95 | +127.15 | 12,889 | 12,929 | 12,852 | 77 | +1.85% | +1.20% | 前場+141.59 ヨコヨコ |
|
18 | 12,803.70 | -84.25 | 12,976 | 12,999 | 12,762 | 237 | +0.44% | -1.28% | 前場+50.34 | |
19.20休み | ||||||||||
21 | -0.25% | -0.14% | ||||||||
22 | 13,184.96 | +381.26 | 12,944 | 13,184 | 12,921 | 263 | +1.18% | +1.07% | 前場+165.31 GU後場急騰 |
|
23 | 13,312.93 | +127.97 | 13,259 | 13,388 | 13,238 | 150 | +0.26% | +0.95% | 前場+133.69 | |
24 | 13,603.31 | +290.38 | 13,411 | 13,603 | 13,393 | 210 | -2.43% | -1.97% | 前場+168.78 GU後場急騰 |
|
25 | 13,334.76 | -268.55 | 13,452 | 13,469 | 13,324 | 145 | +0.19% | +1.33% | 前場−209.50 GD下落 |
|
26.27休み | ||||||||||
28 | 13,353.78 | +19.02 | 13,407 | 13,468 | 13,327 | 141 | -2.11% | -2.00% | 前場+71.07 寄り天 |
|
29 | 13,159.45 | -194.33 | 13,220 | 13,220 | 13,018 | 202 | +2.39% | +2.45% | 前場−287.34 GDじり上げ |
|
30 | 13,367.79 | +208.34 | 13,267 | 13,372 | 13,264 | 108 | +1.63% | +0.44% | 双日 明治乳 テルモ 豊田自織 フォスター デンソー カシオ 京セラ トヨタ車体 日信工 アイシン 任天堂 新生銀行 SBI プロミス JR西日本 NTTドコモ カプコン ベネッセ |
前場+156.26 GUヨコヨコ |
31 | 13,376.81 | +9.02 | 13,410 | 13,467 | 13,256 | 211 | -1.78% | -0.18% | 明治製 ハウス 日清食 武田薬 エーザイ 第一三共 フジテレビ 新日石 新日鐵 住友金 JFE 日立 オムロン IDEC NEC 富士通 TDK 三菱重 川崎重 マツダ スズキ 愛三工 伊藤忠 三菱商 みずほ 松井証 明治海 日テレ テレ朝 東京電 中部電 関西電 |
前場−78.93 |
6月 | ||||||||||
日付 | 日経平均 | 前日比 | 始値 | 高値 | 安値 | 値幅 | ダウ | ナス | スケジュール | メモ |
2 | 14,440.14 | +101.60 | 14,342 | 14,461 | 14,189 | 272 | -1.06% | -1.23% | 前場+7.46 下落後大幅リバ |
|
3 | 14,209.17 | -230.97 | 14,275 | 14,289 | 14,127 | 162 | -0.81% | -0.44% | 前場-218.35 GDヨコヨコ |
|
4 | 14,435.57 | +226.40 | 14,270 | 14,435 | 14,250 | 185 | -0.10% | +0.91% | 前場+175.23 | |
5 | 14,341.12 | -94.45 | 14,392 | 14,392 | 14,262 | 130 | +1.73% | +1.87% | 前場-99.78 GDヨコヨコ |
|
6 | 14,489.44 | +148.32 | 14,530 | 14,601 | 14,489 | 112 | -3.13% | -2.96% | 前場+222.02 GUジリ下げ |
|
7.8休み | ||||||||||
9 | 14,181.38 | -308.06 | 14,275 | 14,278 | 14,117 | 161 | +0.58% | -0.61% | 前場-298.56 GDヨコヨコ |
|
10 | 14,021.17 | -160.21 | 14,281 | 14,308 | 13,983 | 325 | +0.08% | -0.43% | 前場-8.29 寄り天下落 |
|
11 | 14,183.48 | +162.31 | 14,137 | 14,194 | 13,993 | 201 | -1.68% | -2.24% | 前場+5.17 下落後リバ |
|
12 | 13,888.60 | -294.88 | 14,010 | 14,010 | 13,826 | 184 | +0.48% | +0.43% | 前場-321.78 GDヨコヨコ |
|
13 | 13,973.73 | +85.13 | 14,011 | 14,041 | 13,810 | 231 | +1.37% | +2.09% | SQ | 前場-22.31 |
14.15休み | ||||||||||
16 | 14,354.37 | +380.64 | 14,118 | 14,369 | 14,103 | 266 | -0.31% | +0.83% | 前場+205.89 GU上昇 |
|
17 | 14,348.37 | -6.00 | 14,387 | 14,387 | 14,299 | 88 | -0.89% | -0.69% | 前場+18.51 | |
18 | 14,452.82 | +104.45 | 14,301 | 14,469 | 14,301 | 168 | -1.08% | -1.14% | 前場+57.40 上昇 |
|
19 | 14,130.17 | -322.65 | 14,324 | 14,324 | 14,069 | 255 | +0.28% | +1.33% | 前場-293.42 GD寄り天下落 |
|
20 | 13,942.08 | -188.09 | 14,171 | 14,190 | 13,903 | 287 | -1.83% | -2.27% | 前場-132.74 寄り天下落 |
|
21.22休み | ||||||||||
23 | 13,857.47 | -84.61 | 13,769 | 13,920 | 13,667 | 253 | 0.00% | -0.85% | 前場-162.27 寄り底大幅リバ |
|
24 | 13,849.56 | -7.91 | 13,766 | 13,877 | 13,738 | 139 | -0.29% | -0.73% | 権利最終日 | 前場−6.43 寄り底リバ |
25 | 13,829.92 | -19.64 | 13,820 | 13,833 | 13,635 | 198 | +0.04% | +1.39% | 前場-204.59 下落後大幅リバ |
|
26 | 13,822.32 | -7.60 | 13,845 | 13,950 | 13,798 | 152 | -3.03% | -3.33% | 前場+59.43 | |
27 | 13,544.36 | -277.96 | 13,605 | 13,605 | 13,453 | 152 | -0.93% | -0.25% | 前場-307.20 GDヨコヨコ |
|
28.29休み | ||||||||||
30 | 13,481.38 | -62.98 | 13,584 | 13,598 | 13,454 | 144 | +0.03% | -0.98% | 前場+45.04 引け際急落 |
5月 | ||||||||||
日付 | 日経平均 | 前日比 | 始値 | 高値 | 安値 | 値幅 | ダウ | ナス | スケジュール | メモ |
1 | 13,766.86 | -83.13 | 13,802 | 13,884 | 13,727 | 157 | +1.48% | +2.81% | 前場-93.14 | |
2 | 14,049.26 | +282.40 | 13,944 | 14,072 | 13,944 | 128 | +0.37% | -0.15% | 前場+247.54 GUヨコヨコ |
|
3.4休み | ||||||||||
5 | -0.68% | -0.52% | ||||||||
6 | +0.40% | +0.78% | ||||||||
7 | 14,102.48 | +53.22 | 14,147 | 14,208 | 14,022 | 186 | -1.59% | -1.80% | 前場+130.23 | |
8 | 13,943.26 | -159.22 | 14,008 | 14,036 | 13,930 | 106 | +0.41% | +0.52% | 前場-123.54 | |
9 | 13,655.34 | -287.92 | 13,941 | 13,946 | 13,639 | 307 | -0.94% | -0.23% | 前場-127.58 寄り天下落 |
|
10.11休み | ||||||||||
12 | 13,743.36 | +88.02 | 13,565 | 13,793 | 13,540 | 253 | +1.02% | +1.76% | 前場-23.30 後場リバ |
|
13 | 13,953.73 | +210.37 | 13,814 | 13,976 | 13,734 | 242 | -0.34% | +0.27% | 前場+88.49 後場上昇 |
|
14 | 14,118.55 | +164.82 | 13,961 | 14,121 | 13,877 | 244 | +0.52% | +0.06% | 前場-2.20 後場上昇 |
|
15 | 14,251.74 | +133.19 | 14,167 | 14,352 | 14,167 | 185 | +0.73% | +1.48% | 前場+144.86 | |
16 | 14,219.48 | -32.26 | 14,363 | 14,392 | 14,194 | 198 | -0.05% | -0.19% | 前場+21.97 | |
17.18休み | ||||||||||
19 | 14,269.61 | +50.13 | 14,294 | 14,343 | 14,219 | 124 | +0.32% | -0.50% | 前場+13.92 | |
20 | 14,160.09 | -109.52 | 14,220 | 14,286 | 14,121 | 165 | -1.53% | -0.95% | 前場+45.49 | |
21 | 13,926.30 | -233.79 | 14,002 | 14,041 | 13,847 | 194 | -1.77% | -1.77% | 前場-279.21 | |
22 | 13,978.46 | +52.16 | 13,772 | 13,984 | 13,658 | 326 | +0.19% | +0.67% | 前場-164.03 寄り底大幅リバ |
|
23 | 14,012.20 | +33.74 | 13,945 | 14,157 | 13,925 | 232 | -1.16% | -0.81% | 前場+102.50 寄り底リバ後下落 |
|
24.25休み | ||||||||||
26 | 13,690.19 | -322.01 | 13,875 | 13,883 | 13,670 | 213 | 前場-312.35 GDヨコヨコ |
|||
27 | 13,893.31 | +203.12 | 13,750 | 13,931 | 13,750 | 181 | +0.55% | +1.50% | 前場+112.43 上昇 |
|
28 | 13,709.44 | -183.87 | 13,937 | 13,979 | 13,665 | 314 | +0.36% | +0.22% | 前場-56.78 寄り天大幅下落 |
|
29 | 14,124.47 | +415.03 | 13,832 | 14,147 | 13,832 | 315 | +0.41% | +0.87% | 前場+383.28 | |
30 | 14,338.54 | +214.07 | 14,195 | 14,366 | 14,192 | 174 | -0.06% | +0.57% | 前場+115.88 |
4月 | ||||||||||
日付 | 日経平均 | 前日比 | 始値 | 高値 | 安値 | 値幅 | ダウ | ナス | スケジュール | メモ |
1 | 12,656.42 | +130.88 | 12,539 | 12,779 | 12,521 | 258 | +3.19% | +3.67% | 前場+172.45 | |
2 | 13,189.36 | +532.94 | 12,836 | 13,189 | 12,836 | 353 | -0.38% | -0.06% | 前場+422.69 大幅GU |
|
3 | 13,389.90 | +200.54 | 13,190 | 13,389 | 13,137 | 252 | +0.16% | +0.08% | 前場+11.35 後場急上昇 |
|
4 | 13,293.22 | -96.68 | 13,286 | 13,360 | 13,220 | 140 | -0.13% | +0.32% | 前場-90.92 | |
5.6休み | ||||||||||
7 | 13,450.23 | +157.01 | 13,240 | 13,485 | 13,228 | 257 | +0.02% | -0.26% | 前場+57.17 上昇 |
|
8 | 13,250.43 | -199.80 | 13,373 | 13,402 | 13,225 | 177 | -0.29% | -0.68% | 前場-125.22 | |
9 | 13,111.89 | -138.54 | 13,295 | 13,348 | 12,998 | 350 | -0.39% | -1.13% | 前場-5.15 後場急落引けリバ |
|
10 | 12,945.30 | -166.59 | 13,029 | 13,062 | 12,898 | 164 | +0.44% | +1.27% | 前場-77.41 | |
11 | 13,323.73 | +378.43 | 13,061 | 13,329 | 13,040 | 325 | -2.04% | -2.61% | 前場+272.98 右肩上がり |
|
12.13休み | ||||||||||
14 | 12,917.51 | -406.22 | 13,132 | 13,132 | 12,858 | 274 | -0.19% | -0.63% | 前場-373.93 GDヨコヨコ |
|
15 | 12,990.58 | +73.07 | 12,952 | 13,052 | 12,875 | 177 | +0.49% | +0.45% | 前場+125.49 | |
16 | 13,146.13 | +155.55 | 13,130 | 13,222 | 13,112 | 110 | +2.08% | +2.80% | 前場+184.04 ヨコヨコ |
|
17 | 13,398.30 | +252.17 | 13,315 | 13,495 | 13,313 | 182 | +0.01% | -0.35% | 前場+306.10 GUヨコヨコ |
|
18 | 13,476.45 | +78.15 | 13,426 | 13,485 | 13,323 | 162 | +1.81% | +2.61% | 前場-23.9 | |
19.20休み | ||||||||||
21 | 13,696.55 | +220.10 | 13,639 | 13,739 | 13,639 | 100 | -0.19% | +0.21% | 前場+221.24 GUヨコヨコ |
|
22 | 13,547.82 | -148.73 | 13,587 | 13,608 | 13,519 | 89 | -0.82% | -1.29% | 前場-120.24 GDヨコヨコ |
|
23 | 13,579.16 | +31.34 | 13,455 | 13,717 | 13,449 | 268 | +0.34% | +1.19% | 前場+92.83 | |
24 | 13,540.87 | -38.29 | 13,613 | 13,654 | 13,497 | 157 | +0.67% | +0.99% | 前場+51.71 | |
25 | 13,863.47 | +322.60 | 13,614 | 13,886 | 13,614 | 272 | +0.33% | -0.25% | 前場+271.3 | |
26.27休み | ||||||||||
28 | 13,894.37 | +30.90 | 13,907 | 14,003 | 13,745 | 258 | -0.16% | 0.00% | 前場+104.63 乱高下 |
|
29 | -0.31% | +0.07% | ||||||||
30 | 13,849.99 | -44.38 | 13,802 | 13,976 | 13,766 | 210 | -0.09% | -0.55% | 前場-10.88 |
3月 | ||||||||||
日付 | 日経平均 | 前日比 | 始値 | 高値 | 安値 | 値幅 | ダウ | ナス | スケジュール | メモ |
3 | 12,992.18 | -610.84 | 13,412 | 13,413 | 12,992 | 421 | -0.06% | -0.57% | 前場-545.93 | |
4 | 12,992.28 | +0.10 | 13,080 | 13,110 | 12,883 | 227 | -0.37% | +0.07% | 前場+94.48 乱高下 |
|
5 | 12,972.06 | -20.22 | 12,973 | 13,044 | 12,919 | 125 | +0.34% | +0.55% | 前場-27.87 もみあい |
|
6 | 13,215.42 | +243.36 | 13,068 | 13,365 | 13,050 | 315 | -1.75% | -2.30% | 前場+186.26 後場大幅上昇後下落 |
|
7 | 12,782.80 | -432.62 | 13,024 | 13,024 | 12,744 | 280 | -1.22% | -0.36% | 前場-378.60 安値もみ合い |
|
8.9休み | ||||||||||
10 | 12,532.13 | -250.67 | 12,716 | 12,777 | 12,527 | 250 | -1.29% | -1.95% | 前場-183.02 上昇後下落 |
|
11 | 12,658.28 | +126.15 | 12,392 | 12,674 | 12,352 | 324 | +3.55% | +3.98% | 前場+17.20 下落後大幅リバ |
|
12 | 12,861.13 | +202.85 | 12,841 | 13,071 | 12,799 | 272 | -0.38% | -0.53% | 前場+341.56 寄り天 |
|
13 | 12,433.44 | -427.69 | 12,741 | 12,772 | 12,351 | 421 | +0.29% | +0.88% | 前場-261.08 大幅下落 |
|
14 | 12,241.60 | -191.84 | 12,509 | 12,582 | 12,167 | 415 | -1.60% | -2.26% | 前場+64.19 寄り天 |
|
15.16休み | ||||||||||
17 | 11,787.51 | -454.09 | 12,089 | 12,132 | 11,691 | 441 | +0.18% | -1.60% | 前場-514.61 寄り天 |
|
18 | 11,964.16 | +176.65 | 11,828 | 11,995 | 11,793 | 202 | +3.51% | +4.19% | 前場+172.05 | |
19 | 12,260.44 | +296.28 | 12,142 | 12,374 | 12,142 | 232 | -2.36% | -2.57% | 前場+328.57 | |
20 | +2.16% | +2.18% | 前場 | |||||||
21 | 12,482.57 | +222.13 | 12,331 | 12,496 | 12,308 | 188 | 前場+102.45 後場ジリ上げ |
|||
22.23休み | ||||||||||
24 | 12,480.09 | -2.48 | 12,473 | 12,582 | 12,438 | 144 | +1.52% | +3.04% | 前場+46.33 | |
25 | 12,745.22 | +265.13 | 12,639 | 12,791 | 12,572 | 239 | -0.13% | +0.61% | 権利最終日 | 前場+166.24 後場上昇 |
26 | 12,706.63 | -38.59 | 12,648 | 12,711 | 12,591 | 120 | -0.88% | -0.71% | 前場-112.42 後場リバ |
|
27 | 12,604.58 | -102.05 | 12,618 | 12,621 | 12,475 | 146 | -0.97% | -1.87% | 前場-225.65 後場リバ |
|
28 | 12,820.47 | +215.89 | 12,594 | 12,874 | 12,507 | 367 | -0.70% | -0.86% | 前場-7.08 後場急上昇 |
|
29.30休み | ||||||||||
31 | 12,525.54 | -294.93 | 12,709 | 12,709 | 12,430 | 279 | +0.38% | +0.79% | 前場-192.64 |
2月 | ||||||||||
日付 | 日経平均 | 前日比 | 始値 | 高値 | 安値 | 値幅 | ダウ | ナス | スケジュール | メモ |
1 | 13,497.16 | -95.31 | 13,517 | 13,648 | 13,444 | 204 | +0.73% | +0.98% | イビデン、アステラス、エーザイ、 ディスコ、日本電産、日産自、 フォスター電 カシオ 愛三工 |
前場-84.67 |
2.3休み | ||||||||||
4 | 13,859.70 | +362.54 | 13,642 | 13,889 | 13,642 | 247 | -0.85% | -1.26% | 日清食 JFE 三菱電 ティラド ケーヒン NTT |
前場+335.24 |
5 | 13,745.50 | -114.20 | 13,806 | 13,821 | 13,665 | 156 | -2.93% | -3.08% | 日水 森永製 明治製 ニチレイ クレハ 出光興 森精機 クボタ 日立 三洋電 アルプス電 ローム トヨタ 三菱自 東京エレク 大京 オリックス テレビ東京 コナミ |
前場-171.69 |
6 | 13,099.24 | -646.26 | 13,548 | 13,552 | 13,099 | 453 | -0.53% | -1.33% | ユニカフェ エディオン クラレ コスモ石 新日鉱H 三菱重 マツダ シチズン ヤマハ アコム |
前場-567.34 GD下落 |
7 | 13,207.15 | +107.91 | 13,077 | 13,244 | 12,972 | 272 | +0.38% | +0.63% | 前場-104.21 後場リバ |
|
8 | 13,017.24 | -189.91 | 13,143 | 13,279 | 12,997 | 282 | -0.53% | +0.52% | 前場-104.34 | |
9.10休み | ||||||||||
11 | +0.48% | +0.66% | ||||||||
12 | 13,021.96 | +4.72 | 12,998 | 13,138 | 12,923 | 215 | +1.09% | 0.00% | 前場+15.01 | |
13 | 13,068.30 | +46.34 | 13,162 | 13,240 | 13,036 | 204 | +1.45% | +2.32% | 前場+180.74 | |
14 | 13,626.45 | +558.15 | 13,254 | 13,626 | 13,251 | 375 | -1.40% | -1.74% | 前場+364.74 | |
15 | 13,622.56 | -3.89 | 13,508 | 13,666 | 13,356 | 110 | -0.23% | -0.46% | 前場-202.52 | |
16.17休み | ||||||||||
18 | 13,635.40 | +12.84 | 13,627 | 13,822 | 13,627 | 198 | 前場+174.72 後場下げ |
|||
19 | 13,757.91 | +122.51 | 13,761 | 13,853 | 13,691 | 162 | -0.09% | -0.67% | 前場+75.45 | |
20 | 13,310.37 | -447.54 | 13,729 | 13,729 | 13,310 | 419 | +0.73% | +0.91% | 前場-106.27 後場暴落 |
|
21 | 13,688.28 | +377.91 | 13,462 | 13,783 | 13,439 | 344 | -1.15% | -1.17% | 前場+282.14 後場一段高 |
|
22 | 13,500.46 | -187.82 | 13,530 | 13,540 | 13,378 | 162 | +0.79% | +0.16% | 前場-264.34 | |
23.24休み | ||||||||||
25 | 13,914.57 | +414.11 | 13,612 | 13,969 | 13,612 | 357 | +1.53% | +1.05% | 権利最終日 | 前場+279.89 |
26 | 13,824.72 | -89.85 | 14,036 | 14,053 | 13,803 | 250 | +0.91% | +0.75% | 前場+68.94 寄り天 |
|
27 | 14,031.30 | +206.58 | 14,007 | 14,105 | 13,956 | 149 | +0.07% | +0.37% | 前場+191.72 | |
28 | 13,925.51 | -105.79 | 13,877 | 13,962 | 13,794 | 168 | -0.88% | -0.94% | 前場-208.06 後場リバ |
|
29 | 13,603.02 | -322.49 | 13,735 | 13,738 | 13,533 | 205 | -2.51% | -2.58% | 前場-354.19 |
2008年1月 | ||||||||||
日付 | 日経平均 | 前日比 | 始値 | 高値 | 安値 | 値幅 | ダウ | ナス | スケジュール | メモ |
2 | -1.67% | -1.61% | ||||||||
3 | +0.10% | -0.27% | ||||||||
4 | 14,691.41 | -616.37 | 15,155 | 15,156 | 14,542 | 614 | -1.96% | -3.77% | 大発会 | 前場のみ |
5.6休み | ||||||||||
7 | 14,500.55 | -190.86 | 14,549 | 14,667 | 14,438 | 229 | +0.21% | -0.21% | 前場-147.29 | |
8 | 14,528.67 | +28.12 | 14,429 | 14,547 | 14,365 | 182 | -1.86% | -2.36% | 前場-41.81 小リバ |
|
9 | 14,599.16 | +70.49 | 14,364 | 14,602 | 14,271 | 331 | +1.16% | +1.39% | 前場-108.81 リバ |
|
10 | 14,388.11 | -211.05 | 14,546 | 14,584 | 14,388 | 196 | +0.92% | +0.56% | 前場-116.94 | |
11 | 14,110.79 | -277.32 | 14,419 | 14,447 | 14,096 | 351 | -1.92% | -1.95% | 前場-115.73 | |
12.13休み | ||||||||||
14 | +1.36% | +1.57% | ||||||||
15 | 13,972.63 | -138.16 | 14,134 | 14,224 | 13,915 | 309 | -2.17% | -2.45% | 前場+67.80 個別暴落 |
|
16 | 13,504.51 | -468.12 | 13,796 | 13,841 | 13,500 | 341 | -0.28% | -0.95% | 前場-130.70 後場暴落 |
|
17 | 13,783.45 | +278.94 | 13,596 | 13,803 | 13,472 | 331 | -2.46% | -1.99% | 前場+152.44 下落後大幅リバ |
|
18 | 13,861.29 | +77.84 | 13,577 | 13,902 | 13,365 | 537 | -0.49% | -0.29% | 前場-387.67 後場超大幅リバ 米国経済対策情報 |
|
19.20休み | ||||||||||
21 | 13,325.94 | -535.35 | 13,701 | 13,704 | 13,320 | 384 | 前場-466.01 下落 |
|||
22 | 12,573.05 | -752.89 | 13,125 | 13,125 | 12,572 | 553 | -1.06% | -2.04% | 前場-587.63 下落 |
|
23 | 12,829.06 | +256.01 | 12,756 | 13,063 | 12,619 | 444 | +2.50% | +1.05% | 前場+421.27 後場下落後リバ |
|
24 | 13,092.78 | +263.72 | 12,952 | 13,134 | 12,952 | 182 | +0.88% | +1.92% | 日立化成 任天堂 カブドット | 前場+184.86 高値もみあい |
25 | 13,629.16 | +536.38 | 13,258 | 13,647 | 13,248 | 399 | -1.38% | -1.47% | ヤクルト 松井証 明治海運 KDDI |
前場+367.05 |
26.27休み | ||||||||||
28 | 13,087.91 | -541.25 | 13,482 | 13,501 | 13,087 | 414 | +1.45% | +1.02% | 新日鐵 HOYA | 前場-354.23 下落 |
29 | 13,478.86 | +390.95 | 13,246 | 13,506 | 13,224 | 282 | +0.78% | +0.35% | 東芝 エルピーダ NEC アドバン 京セラ 日信工 美津濃 コメリ SBI プロミス 新光証 マネックス 郵船 ドコモ 九電 東北電 |
前場+241.16 上昇 |
30 | 13,345.03 | -133.83 | 13,500 | 13,514 | 13,271 | 243 | -0.30% | -0.38% | 双日 参天 テルモ ヤフー 小松製 アイチ オムロン 日東工 IDEC 本田 ショーワ 丸紅 新生銀 アイフル 東京電 関西電 北陸電 四国電 大阪瓦斯 NTTデータ スクエニ |
前場+15.71 |
31 | 13,592.47 | +247.44 | 13,227 | 13,622 | 13,154 | 468 | +1.67% | +1.74% | キーコーヒー ハウス 帝人 旭化成 武田薬 ツムラ 第一三共 ファンケル コーセー 新日石 住友金 住友電工 富士通 ソニー TDK マクセル 横河電 デンソー ウシオ電 村田製 川崎重工 トヨタ車体 アイシン精 スズキ トプコン 伊藤忠 三井物産 住友商 三菱商 伊勢丹 三菱UFJ みずほ信銀 みずほ 野村 JR西日本 商船三井 川崎汽 中部電 北海道電 中国電 東京瓦斯 セコム ヤマダ電機 |
前場+72.95 大幅リバ |
Copyright (C) 2011〜 株式投資情報 All Rights Reserved