株データ2009年
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 | 9,572.20 | +226.65 | 9,281 | 9,572 | 9,233 | 339 | +1.23% | +1.46% | 前場-88.88 | |
2 | 9,608.94 | +36.74 | 9,551 | 9,643 | 9,514 | 129 | -0.18% | +0.42% | 前場-16.18 | |
3 | 9,977.67 | +368.73 | 9,707 | 9,977 | 9,707 | 270 | -0.83% | -0.54% | 前場+219.47 | |
4 | 10,022.59 | +44.92 | 10,019 | 10,022 | 9,902 | 120 | +0.22% | +0.98% | 前場+27.33 | |
5.6休み | ||||||||||
7 | 10,167.60 | +145.01 | 10,131 | 10,204 | 10,106 | 98 | +0.01% | -0.22% | 前場+140.55 | |
8 | 10,140.47 | -27.13 | 10,079 | 10,149 | 10,079 | 70 | -1.00% | -0.76% | 前場-51.25 | |
9 | 10,004.72 | -135.75 | 10,048 | 10,048 | 9,985 | 63 | +0.50% | +0.49% | 前場-124.85 | |
10 | 9,862.82 | -141.90 | 9,964 | 10,035 | 9,834 | 201 | +0.67% | +0.33% | 前場-9.38 | |
11 | 10,107.87 | +245.05 | 9,958 | 10,107 | 9,916 | 191 | +0.63% | -0.03% | 前場+79.25 | |
12.13休み | ||||||||||
14 | 10,105.68 | -2.19 | 10,126 | 10,126 | 10,009 | 117 | +0.28% | +0.99% | 前場-76.99 | |
15 | 10,083.48 | -22.20 | 10,053 | 10,111 | 10,033 | 78 | -0.47% | -0.50% | 前場-18.50 | |
16 | 10,177.41 | +93.93 | 10,179 | 10,222 | 10,117 | 105 | -0.10% | +0.27% | 前場+100.57 | |
17 | 10,163.80 | -13.61 | 10,199 | 10,260 | 10,163 | 97 | -1.27% | -1.22% | 前場+44.05 | |
18 | 10,142.05 | -21.75 | 10,110 | 10,157 | 10,027 | 130 | +0.20% | +1.45% | 前場-104.06 | |
19.20休み | ||||||||||
21 | 10,183.47 | +41.42 | 10,196 | 10,215 | 10,183 | 32 | +0.83% | +1.17% | 前場+63.09 | |
22 | 10,378.03 | +194.56 | 10,256 | 10,378 | 10,235 | 143 | +0.49% | +0.67% | 前場+103.80 | |
23 | +0.01% | +0.75% | ||||||||
24 | 10,536.92 | +158.89 | 10,413 | 10,558 | 10,413 | 145 | +0.51% | +0.71% | 前場+136.20 | |
25 | 10,494.71 | -42.21 | 10,546 | 10,546 | 10,476 | 70 | 前場-21.72 | |||
26.27休み | ||||||||||
28 | 10,634.23 | +139.52 | 10,521 | 10,652 | 10,513 | 139 | +0.26% | +0.24% | 前場+110.19 | |
29 | 10,638.06 | +3.83 | 10,611 | 10,683 | 10,597 | 86 | -0.02% | -0.12% | 前場-6.98 | |
30 | 10,546.44 | -91.62 | 10,707 | 10,707 | 10,546 | 161 | +0.03% | +0.13% | 前場-27.40 | |
31 | -1.14% | -0.97% |
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 |
2 | 9,802.95 | -231.79 | 9,903 | 9,904 | 9,736 | 168 | +0.79% | +0.20% | 前場-272.08 | |
3 | -0.18% | +0.40% | ||||||||
4 | 9,844.31 | +41.36 | 9,785 | 9,845 | 9,767 | 78 | +0.31% | -0.09% | 前場-6.67 | |
5 | 9,717.44 | -126.87 | 9,803 | 9,825 | 9,691 | 134 | +2.08% | +2.42% | 前場-113.63 | |
6 | 9,789.35 | +71.91 | 9,812 | 9,849 | 9,767 | 82 | +0.17% | +0.34% | 前場+110.44 | |
7.8休み | ||||||||||
9 | 9,808.99 | +19.64 | 9,777 | 9,845 | 9,731 | 114 | +2.03% | +1.97% | 前場+8.40 | |
10 | 9,870.73 | +61.74 | 9,904 | 9,979 | 9,857 | 122 | +0.20% | -0.14% | 前場+161.11 | |
11 | 9,871.68 | +0.95 | 9,890 | 9,949 | 9,849 | 100 | +0.43% | +0.74% | 前場+21.56 | |
12 | 9,804.49 | -67.19 | 9,921 | 9,943 | 9,788 | 155 | -0.91% | -0.83% | 前場+43.57 | |
13 | 9,770.31 | -34.18 | 9,793 | 9,805 | 9,719 | 86 | +0.72% | +0.88% | SQ | 前場-52.36 |
14.15休み | ||||||||||
16 | 9,791.18 | +20.87 | 9,784 | 9,802 | 9,725 | 77 | +1.33% | +1.38% | 前場+12.38 | |
17 | 9,729.93 | -61.25 | 9,834 | 9,847 | 9,715 | 132 | +0.29% | +0.27% | 前場-13.76 | |
18 | 9,676.80 | -53.13 | 9,723 | 9,788 | 9,631 | 157 | -0.11% | -0.48% | 前場-13.58 | |
19 | 9,549.47 | -127.33 | 9,691 | 9,691 | 9,496 | 195 | -0.90% | -1.66% | 前場-92.79 | |
20 | 9,497.68 | -51.79 | 9,460 | 9,513 | 9,423 | 90 | -0.14% | -0.50% | 前場-119.88 | |
21.22休み | ||||||||||
23 | +1.29% | +1.40% | ||||||||
24 | 9,401.58 | -96.10 | 9,511 | 9,511 | 9,397 | 114 | -0.16% | -0.31% | 前場-50.32 | |
25 | 9,441.64 | +40.06 | 9,381 | 9,453 | 9,366 | 87 | +0.29% | +0.32% | 前場+3.60 | |
26 | 9,383.24 | -58.40 | 9,354 | 9,457 | 9,324 | 133 | 前場+3.72 | |||
27 | 9,081.52 | -301.72 | 9,257 | 9,257 | 9,076 | 181 | -1.48% | -1.73% | 前場-169.73 | |
28.29休み | ||||||||||
30 | 9,345.55 | +264.03 | 9,189 | 9,353 | 9,162 | 191 | +0.34% | +0.29% | 前場+217.41 |
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 | 9,978.64 | -154.59 | 10,072 | 10,077 | 9,965 | 112 | -2.09% | -3.06% | 前場-143.20 | |
2 | 9,731.87 | -246.77 | 9,848 | 9,852 | 9,714 | 138 | -0.23% | -0.46% | 前場-245.22 | |
3.4休み | ||||||||||
5 | 9,674.49 | -57.38 | 9,733 | 9,751 | 9,669 | 82 | +1.18% | +0.98% | 前場+4.76 | |
6 | 9,691.80 | +17.31 | 9,744 | 9,744 | 9,628 | 116 | +1.37% | +1.71% | 前場+0.51 | |
7 | 9,799.60 | +107.80 | 9,750 | 9,821 | 9,735 | 86 | -0.06% | +0.32% | 前場+86.45 | |
8 | 9,832.47 | +32.87 | 9,806 | 9,863 | 9,746 | 117 | +0.63% | +0.64% | 前場+32.87 | |
9 | 10,016.39 | +183.92 | 9,893 | 10,016 | 9,857 | 159 | +0.80% | +0.72% | 前場+59.19 | |
10.11休み | ||||||||||
12 | +0.21% | -0.01% | ||||||||
13 | 10,076.56 | +60.17 | 10,066 | 10,116 | 10,039 | 77 | -0.15% | +0.04% | 前場+38.76 | |
14 | 10,060.21 | -16.35 | 10,096 | 10,096 | 10,016 | 80 | +1.47% | +1.51% | 前場-25.43 | |
15 | 10,238.65 | +178.44 | 10,194 | 10,272 | 10,184 | 88 | +0.47% | +0.05% | 前場+212.41 | |
16 | 10,257.56 | +18.91 | 10,276 | 10,290 | 10,216 | 74 | -0.67% | -0.76% | 前場+18.97 | |
17.18休み | ||||||||||
19 | 10,236.51 | -21.05 | 10,179 | 10,264 | 10,125 | 139 | +0.96% | +0.91% | 前場-114.73 | |
20 | 10,336.84 | +100.33 | 10,329 | 10,357 | 10,307 | 50 | -0.50% | -0.59% | 前場+111.07 | |
21 | 10,333.39 | -3.45 | 10,292 | 10,350 | 10,292 | 58 | -0.92% | -0.59% | 前場-31.58 | |
22 | 10,267.17 | -66.22 | 10,251 | 10,274 | 10,159 | 115 | +1.33% | +0.68% | 前場-122.61 | |
23 | 10,282.99 | +15.82 | 10,335 | 10,364 | 10,271 | 93 | -1.08% | -0.50% | 前場+63.26 | |
24.25休み | ||||||||||
26 | 10,362.62 | +79.63 | 10,271 | 10,397 | 10,250 | 147 | -1.05% | -0.59% | 前場+99.90 | |
27 | 10,212.46 | -150.16 | 10,283 | 10,290 | 10,201 | 89 | +0.14% | -1.20% | 前場-151.77 | |
28 | 10,075.05 | -137.41 | 10,182 | 10,209 | 10,060 | 149 | -1.21% | -2.67% | 前場-67.91 | |
29 | 9,891.10 | -183.95 | 9,941 | 9,945 | 9,850 | 95 | +2.05% | +1.84% | 前場-195.68 | |
30 | 10,034.74 | +143.64 | 10,006 | 10,049 | 9,984 | 65 | -2.51% | -2.50% | 前場+124.18 |
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 | 10,530.06 | +37.53 | 10,453 | 10,577 | 10,438 | 139 | -1.96% | -2.00% | 前場+48.08 | |
2 | 10,280.46 | -249.60 | 10,378 | 10,378 | 10,215 | 163 | -0.32% | -0.09% | 前場-276.88 | |
3 | 10,214.64 | -65.82 | 10,240 | 10,290 | 10,185 | 105 | +0.69% | +0.82% | 前場-41.78 | |
4 | 10,187.11 | -27.53 | 10,256 | 10,256 | 10,143 | 113 | +1.03% | +1.79% | 前場-16.54 | |
5.6休み | ||||||||||
7 | 10,320.94 | +133.83 | 10,288 | 10,326 | 10,274 | 52 | 前場+103.67 | |||
8 | 10,393.23 | +72.29 | 10,353 | 10,393 | 10,300 | 93 | +0.59% | +0.94% | 前場-3.75 | |
9 | 10,312.14 | -81.09 | 10,343 | 10,390 | 10,249 | 141 | +0.53% | +1.11% | 前場-34.75 | |
10 | 10,513.67 | +201.53 | 10,385 | 10,521 | 10,382 | 139 | +0.84% | +1.15% | 前場+140.37 | |
11 | 10,444.33 | -69.34 | 10,519 | 10,522 | 10,407 | 115 | -0.23% | -0.15% | SQ | 前場-47.81 |
12.13休み | ||||||||||
14 | 10,202.06 | -242.27 | 10,388 | 10,388 | 10,170 | 218 | +0.22% | +0.52% | 前場-257.70 | |
15 | 10,217.62 | +15.56 | 10,255 | 10,292 | 10,183 | 109 | +0.59% | +0.52% | 前場+11.64 | |
16 | 10,270.77 | +53.15 | 10,288 | 10,394 | 10,247 | 147 | +1.12% | +1.45% | 前場+121.81 | |
17 | 10,443.80 | +173.03 | 10,373 | 10,443 | 10,340 | 103 | -0.08% | -0.30% | 前場+120.55 | |
18 | 10,370.54 | -73.26 | 10,379 | 10,399 | 10,292 | 107 | +0.37% | +0.29% | 前場-128.39 | |
19.20休み | ||||||||||
21 | -0.42% | +0.24% | ||||||||
22 | +0.52% | +0.39% | ||||||||
23 | -0.83% | -0.69% | ||||||||
24 | 10,544.22 | +173.68 | 10,405 | 10,566 | 10,386 | 180 | -0.42% | -1.12% | 前場+177.88 | |
25 | 10,265.98 | -278.24 | 10,395 | 10,395 | 10,228 | 167 | -0.44% | -0.79% | 前場-305.17 | |
26.27休み | ||||||||||
28 | 10,009.52 | -256.46 | 10,136 | 10,151 | 9,971 | 180 | +1.28% | +1.90% | 前場-241.99 | |
29 | 10,100.20 | +90.68 | 10,089 | 10,125 | 10,059 | 66 | -0.48% | -0.31% | 前場+95.16 | |
30 | 10,133.23 | +33.03 | 10,105 | 10,138 | 10,063 | 75 | -0.31% | -0.08% | 前場+6.58 |
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 |
3 | 10,352.47 | -4.36 | 10,355 | 10,380 | 10,322 | 58 | +1.25% | +1.52% | 前場-28.51 | |
4 | 10,375.01 | +22.54 | 10,438 | 10,479 | 10,358 | 121 | +0.36% | +0.13% | 前場+110.14 | |
5 | 10,252.53 | -122.48 | 10,405 | 10,406 | 10,252 | 154 | -0.42% | -0.91% | 前場-8.72 | |
6 | 10,388.09 | +135.56 | 10,266 | 10,426 | 10,266 | 160 | -0.27% | -1.00% | 前場+94.83 | |
7 | 10,412.09 | +24.00 | 10,365 | 10,412 | 10,249 | 163 | +1.23% | +1.37% | 前場-104.54 | |
8.9休み | ||||||||||
10 | 10,524.26 | +112.17 | 10,530 | 10,585 | 10,487 | 98 | -0.34% | -0.40% | 前場+112.17 | |
11 | 10,585.46 | +61.20 | 10,514 | 10,587 | 10,512 | 75 | -1.03% | -1.13% | 前場+20.67 | |
12 | 10,435.00 | -150.46 | 10,486 | 10,526 | 10,434 | 92 | +1.30% | +1.47% | 前場-82.50 | |
13 | 10,517.19 | +82.19 | 10,508 | 10,556 | 10,489 | 67 | +0.39% | +0.53% | 前場+76.14 | |
14 | 10,597.33 | +80.14 | 10,551 | 10,630 | 10,539 | 91 | -0.82% | -1.19% | 前場+110.44 | |
15.16休み | ||||||||||
17 | 10,268.61 | -328.72 | 10,521 | 10,521 | 10,268 | 253 | -2.00% | -2.75% | 前場-237.8 | |
18 | 10,284.96 | +16.35 | 10,208 | 10,325 | 10,181 | 144 | +0.90% | +1.30% | 前場+38.80 | |
19 | 10,204.00 | -80.96 | 10,269 | 10,327 | 10,195 | 132 | +0.66% | +0.68% | 前場-24.46 | |
20 | 10,383.41 | +179.41 | 10,254 | 10,407 | 10,204 | 203 | +0.76% | +1.01% | 前場+75.19 | |
21 | 10,238.20 | -145.21 | 10,375 | 10,375 | 10,142 | 233 | +1.67% | +1.59% | 前場-133.10 | |
22.23休み | ||||||||||
24 | 10,581.05 | +342.85 | 10,389 | 10,591 | 10,388 | 203 | +0.03% | -0.14% | 前場+319.13 | |
25 | 10,497.36 | -83.69 | 10,515 | 10,566 | 10,469 | 97 | +0.32% | +0.31% | 前場-82.86 | |
26 | 10,639.71 | +142.35 | 10,554 | 10,668 | 10,526 | 142 | +0.04% | +0.01% | 前場+67.20 | |
27 | 10,473.97 | -165.74 | 10,570 | 10,575 | 10,400 | 175 | +0.39% | +0.16% | 前場-168.72 | |
28 | 10,534.14 | +60.17 | 10,546 | 10,560 | 10,471 | 89 | -0.38% | +0.05% | 前場+56.65 | |
29.30休み | ||||||||||
31 | 10,492.53 | -41.61 | 10,608 | 10,767 | 10,423 | 344 | -0.50% | -0.97% | 前場-36.95 |
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 | 9,939.93 | -18.51 | 9,889 | 10,086 | 9,874 | 212 | +0.68% | +0.58% | 前場+8.88 | |
2 | 9,876.15 | -63.78 | 9,993 | 9,993 | 9,869 | 124 | -2.63% | -2.67% | 前場+0.19 | |
3 | 9,816.07 | -60.08 | 9,751 | 9,816 | 9,691 | 125 | 前場-101.32 | |||
4.5休み | ||||||||||
6 | 9,680.87 | -135.20 | 9,738 | 9,771 | 9,650 | 121 | +0.53% | -0.51% | 前場-154.80 | |
7 | 9,647.79 | -33.08 | 9,713 | 9,734 | 9,619 | 115 | -1.94% | -2.31% | 前場-20.94 | |
8 | 9,420.75 | -227.04 | 9,548 | 9,557 | 9,407 | 150 | +0.18% | +0.06% | 前場-175.87 | |
9 | 9,291.06 | -129.69 | 9,342 | 9,384 | 9,291 | 93 | +0.06% | +0.31% | 前場-49.67 | |
10 | 9,287.28 | -3.78 | 9,338 | 9,370 | 9,265 | 105 | -0.45% | +0.20% | 前場-3.60 | |
11.12休み | ||||||||||
13 | 9,050.33 | -236.95 | 9,242 | 9,343 | 9,050 | 293 | +2.27% | +2.12% | 前場-94.44 | |
14 | 9,261.81 | +211.48 | 9,173 | 9,284 | 9,166 | 118 | +0.33% | +0.36% | 前場+201.05 | |
15 | 9,269.25 | +7.44 | 9,307 | 9,333 | 9,250 | 83 | +3.07% | +3.51% | 前場+42.52 | |
16 | 9,344.16 | +74.91 | 9,393 | 9,489 | 9,317 | 172 | +1.11% | +1.19% | 前場+205.79 | |
17 | 9,395.32 | +51.16 | 9,413 | 9,420 | 9,360 | 60 | +0.37% | +0.08% | 前場+51.16 | |
18.19休み | ||||||||||
20 | +1.19% | +1.20% | ||||||||
21 | 9,652.02 | +256.70 | 9,512 | 9,652 | 9,508 | 144 | +0.77% | +0.36% | 前場+126.94 | |
22 | 9,723.16 | +71.14 | 9,642 | 9,750 | 9,608 | 142 | -0.39% | +0.53% | 前場+15.67 | |
23 | 9,792.94 | +69.78 | 9,712 | 9,861 | 9,703 | 158 | +2.12% | +2.45% | 前場+12.81 | |
24 | 9,944.55 | +151.61 | 9,909 | 9,950 | 9,863 | 87 | +0.26% | -0.39% | 前場+149.48 | |
25.26休み | ||||||||||
27 | 10,088.66 | +144.11 | 10,020 | 10,179 | 10,015 | 164 | +0.17% | +0.10% | 前場+173.72 | |
28 | 10,087.26 | -1.40 | 10,116 | 10,116 | 10,049 | 67 | -0.13% | +0.39% | 前場-25.78 | |
29 | 10,113.24 | +25.98 | 10,035 | 10,161 | 10,035 | 126 | -0.29% | -0.39% | 前場+17.65 | |
30 | 10,165.21 | +51.97 | 10,155 | 10,169 | 10,067 | 102 | +0.92% | +0.84% | 前場+3.25 | |
31 | 10,356.83 | +191.62 | 10,275 | 10,359 | 10,259 | 100 | +0.19% | -0.29% | 前場+139.69 |
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 |
1 | 9,677.75 | +155.25 | 9,517 | 9,691 | 9,491 | 200 | +2.60% | +3.06% | 前場+75.08 寄り底 |
|
2 | 9,704.31 | +26.56 | 9,774 | 9,793 | 9,704 | 89 | +0.22% | +0.44% | 前場+86.39 | |
3 | 9,741.67 | +37.36 | 9,723 | 9,774 | 9,718 | 56 | -0.75% | -0.59% | 前場+34.95 | |
4 | 9,668.96 | -72.71 | 9,690 | 9,743 | 9,654 | 89 | +0.86% | +1.32% | 前場-26.56 | |
5 | 9,768.01 | +99.05 | 9,752 | 9,774 | 9,719 | 55 | +0.15% | -0.03% | 前場+56.78 | |
6.7休み | ||||||||||
8 | 9,865.63 | +97.62 | 9,829 | 9,914 | 9,816 | 98 | +0.02% | -0.38% | 前場+97.83 GUヨコヨコ |
|
9 | 9,786.82 | -78.81 | 9,824 | 9,855 | 9,755 | 100 | -0.02% | +0.96% | 前場-16.93 | |
10 | 9,991.49 | +204.67 | 9,833 | 9,991 | 9,813 | 178 | -0.27% | -0.38% | 前場+98.31 上昇 |
|
11 | 9,981.33 | -10.16 | 9,992 | 10,022 | 9,958 | 64 | +0.37% | +0.50% | 前場-29.52 | |
12 | 10,135.82 | +154.49 | 10,088 | 10,170 | 10,050 | 120 | +0.32% | -0.19% | 前場+94.95 | |
13.14休み | ||||||||||
15 | 10,039.67 | -96.15 | 10,126 | 10,126 | 10,029 | 97 | -2.13% | -2.28% | 前場-67.79 | |
16 | 9,752.88 | -286.79 | 9,914 | 9,941 | 9,752 | 189 | -1.25% | -1.11% | 前場-196.00 | |
17 | 9,840.85 | +87.97 | 9,705 | 9,845 | 9,705 | 140 | -0.09% | +0.66% | 前場+39.09 | |
18 | 9,703.72 | -137.13 | 9,778 | 9,778 | 9,649 | 129 | +0.69% | -0.02% | 前場-177.37 | |
19 | 9,786.26 | +82.54 | 9,757 | 9,822 | 9,703 | 119 | -0.19% | +1.09% | 前場+29.41 | |
20.21休み | ||||||||||
22 | 9,826.27 | +40.01 | 9,788 | 9,887 | 9,763 | 124 | -2.35% | -3.35% | 前場+9.76 | |
23 | 9,549.61 | -276.66 | 9,695 | 9,712 | 9,511 | 201 | -0.19% | -0.07% | 前場-303.26 | |
24 | 9,590.32 | +40.71 | 9,596 | 9,624 | 9,534 | 90 | -0.28% | +1.55% | 前場-5.52 | |
25 | 9,796.08 | +205.76 | 9,628 | 9,871 | 9,619 | 252 | +2.08% | +2.08% | 前場+151.55 | |
26 | 9,877.39 | +81.31 | 9,852 | 9,893 | 9,793 | 100 | -0.40% | +0.47% | 前場+23.21 | |
27.28休み | ||||||||||
29 | 9,783.47 | -93.92 | 9,866 | 9,943 | 9,748 | 195 | +1.08% | +0.32% | 前場+38.74 | |
30 | 9,958.44 | +174.97 | 9,896 | 10,000 | 9,894 | 106 | -0.97% | -0.49% | 前場+184.57 |
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 | 8,977.37 | +149.11 | 8,848 | 9,017 | 8,827 | 190 | +0.54% | +0.11% | 前場+23.58 | |
2.3休み | ||||||||||
4 | +2.61% | +2.58% | ||||||||
5 | -0.19% | -0.54% | ||||||||
6 | +1.21% | +0.28% | ||||||||
7 | 9,385.70 | +408.33 | 9,102 | 9,385 | 9,100 | 285 | -1.20% | -2.44% | 前場+401.65 GUヨコヨコ |
|
8 | 9,432.83 | +47.13 | 9,351 | 9,464 | 9,349 | 125 | +1.96% | +1.33% | 前場−4.62 | |
9.10休み | ||||||||||
11 | 9,451.98 | +19.15 | 9,460 | 9,503 | 9,342 | 161 | -1.82% | -0.45% | 前場−60.95 | |
12 | 9,298.61 | -153.37 | 9,358 | 9,389 | 9,298 | 91 | +0.60% | -0.88% | 前場−136.31 | |
13 | 9,340.49 | +41.88 | 9,305 | 9,379 | 9,278 | 101 | -2.18% | -3.01% | 前場+9.55 | |
14 | 9,093.73 | -246.76 | 9,212 | 9,223 | 9,052 | 171 | +0.56% | +1.50% | 前場-237.90 GDヨコヨコ |
|
15 | 9,265.02 | +171.29 | 9,150 | 9,272 | 9,140 | 132 | -0.75% | -0.54% | 前場+151.24 GUヨコヨコ |
|
16.17休み | ||||||||||
18 | 9,038.69 | -226.33 | 9,167 | 9,167 | 8,997 | 170 | +2.85% | +3.11% | 前場-264.67 GDヨコヨコ |
|
19 | 9,290.29 | +251.60 | 9,172 | 9,326 | 9,166 | 160 | -0.34% | +0.13% | 前場+254.40 GUヨコヨコ |
|
20 | 9,344.64 | +54.35 | 9,372 | 9,399 | 9,311 | 88 | -0.62% | -0.39% | 前場+40.17 | |
21 | 9,264.15 | -80.49 | 9,280 | 9,286 | 9,189 | 97 | -1.54% | -1.89% | 前場−109.49 | |
22 | 9,225.81 | -38.34 | 9,156 | 9,267 | 9,126 | 141 | -0.18% | -0.19% | 前場-7.35 | |
23.24休み | ||||||||||
25 | 9,347.00 | +121.19 | 9,245 | 9,402 | 9,245 | 157 | 前場+105.42 | |||
26 | 9,310.81 | -36.19 | 9,364 | 9,379 | 9,231 | 148 | +2.37% | +3.45% | 前場-80.06 | |
27 | 9,438.77 | +127.96 | 9,426 | 9,491 | 9,411 | 80 | -2.05% | -1.11% | 前場+135.99 GUヨコヨコ |
|
28 | 9,451.39 | +12.62 | 9,353 | 9,492 | 9,353 | 139 | +1.25% | +1.20% | 前場-7.85 | |
29 | 9,522.50 | +71.11 | 9,478 | 9,522 | 9,426 | 96 | +1.15% | +1.29% | 前場+5.78 |
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 | 8,351.91 | +242.38 | 8,173 | 8,351 | 8,084 | 267 | +2.01% | +1.51% | 前場+242.15 | |
2 | 8,719.78 | +367.87 | 8,453 | 8,741 | 8,449 | 292 | +2.79% | +3.29% | 前場+251.58 | |
3 | 8,749.84 | +30.06 | 8,814 | 8,884 | 8,697 | 187 | +0.50% | +1.20% | 前場+49.94 上昇後失速 |
|
4.5休み | ||||||||||
6 | 8,857.93 | +108.09 | 8,856 | 8,992 | 8,812 | 180 | -0.52% | -0.93% | 前場+200.10 | |
7 | 8,832.85 | -25.08 | 8,838 | 8,884 | 8,778 | 106 | -2.34% | -2.81% | 前場+26.52 | |
8 | 8,595.01 | -237.84 | 8,746 | 8,765 | 8,556 | 209 | +0.61% | +1.86% | 前場-174.22 | |
9 | 8,916.06 | +321.05 | 8,665 | 8,920 | 8,664 | 276 | +3.14% | +3.89% | 前場+158.38 右肩上がり |
|
10 | 8,964.11 | +48.05 | 9,041 | 9,068 | 8,856 | 212 | 前場+47.45 寄り天 |
|||
11.12休み | ||||||||||
13 | 8,924.43 | -39.68 | 8,930 | 9,024 | 8,888 | 136 | -0.32% | +0.05% | 前場-6.49 | |
14 | 8,842.68 | -81.75 | 8,955 | 8,961 | 8,749 | 212 | -1.71% | -1.67% | 前場-113.35 | |
15 | 8,742.96 | -99.72 | 8,777 | 8,800 | 8,681 | 119 | +1.38% | +0.07% | 前場-74.33 | |
16 | 8,755.26 | +12.30 | 8,848 | 9,030 | 8,720 | 310 | +1.19% | +2.68% | 前場+253.43 後場急落 |
|
17 | 8,907.58 | +152.32 | 8,854 | 8,953 | 8,834 | 119 | +0.07% | +0.16% | 前場+194.29 | |
18.19休み | ||||||||||
20 | 8,924.75 | +17.17 | 8,899 | 8,933 | 8,813 | 120 | -3.56% | -3.88% | 前場-85.29 | |
21 | 8,711.33 | -213.42 | 8,802 | 8,802 | 8,612 | 190 | +1.63% | +2.22% | 前場-299.06 | |
22 | 8,727.30 | +15.97 | 8,777 | 8,802 | 8,683 | 119 | -1.04% | +0.14% | 前場-1.70 寄り天 |
|
23 | 8,847.01 | +119.71 | 8,776 | 8,860 | 8,647 | 213 | +0.89% | +0.37% | 前場-40.66 後場大幅リバ |
|
24 | 8,707.99 | -139.02 | 8,832 | 8,852 | 8,694 | 158 | +1.50% | +2.55% | 前場-29.05 後場下げ |
|
25.26休み | ||||||||||
27 | 8,726.34 | +18.35 | 8,783 | 8,840 | 8,648 | 192 | -0.64% | -0.88% | 前場+68.64 | |
28 | 8,493.77 | -232.57 | 8,678 | 8,808 | 8,493 | 315 | -0.10% | -0.33% | 前場+38.51 後場大幅下げ |
|
29 | +2.11% | +2.28% | ||||||||
30 | 8,828.26 | +334.49 | 8,615 | 8,844 | 8,615 | 229 | -0.22% | +0.31% | 前場+339.87 GUヨコヨコ |
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 |
2 | 7,280.15 | -288.27 | 7,454 | 7,454 | 7,234 | 230 | -4.24% | -3.99% | 前場-242.46 | |
3 | 7,229.72 | -50.43 | 7,177 | 7,288 | 7,088 | 200 | -0.55% | -0.14% | 前場−75.26 寄り底 |
|
4 | 7,290.96 | +61.24 | 7,146 | 7,320 | 7,104 | 216 | +2.23% | +2.48% | 前場−59.55 寄り底 |
|
5 | 7,433.49 | +142.53 | 7,336 | 7,532 | 7,336 | 196 | -4.09% | -4.00% | 前場+196.90 | |
6 | 7,173.10 | -260.39 | 7,328 | 7,328 | 7,167 | 161 | +0.49% | -0.44% | 前場−228.54 | |
7.8休み | ||||||||||
9 | 7,086.03 | -87.07 | 7,191 | 7,241 | 7,028 | 213 | -1.21% | -1.95% | 前場−57.91 | |
10 | 7,054.98 | -31.05 | 7,059 | 7,100 | 7,021 | 79 | +5.80% | +7.07% | 前場−52.76 | |
11 | 7,376.12 | +321.14 | 7,165 | 7,393 | 7,161 | 232 | +0.06% | +0.98% | 前場+283.18 | |
12 | 7,198.25 | -177.87 | 7,320 | 7,345 | 7,198 | 147 | +3.46% | +3.97% | 前場−79.02 | |
13 | 7,569.28 | +371.03 | 7,301 | 7,571 | 7,300 | 271 | +0.75% | +0.38% | 前場+315.98 | |
14.15休み | ||||||||||
16 | 7,704.15 | +134.87 | 7,630 | 7,754 | 7,630 | 124 | -0.10% | -1.92% | 前場+184.83 | |
17 | 7,949.13 | +244.98 | 7,767 | 7,967 | 7,723 | 244 | +2.48% | +4.14% | 前場+114.67 | |
18 | 7,972.17 | +23.04 | 8,006 | 8,054 | 7,895 | 159 | +1.23% | +1.99% | 前場+1.41 | |
19 | 7,945.96 | -26.21 | 8,017 | 8,034 | 7,902 | 132 | -1.15% | -0.52% | 前場−49.28 | |
20 | -1.65% | -1.77% | ||||||||
21.22休み | ||||||||||
23 | 8,215.53 | +269.57 | 7,943 | 8,229 | 7,922 | 307 | +6.84% | +6.76% | 前場+158.52 | |
24 | 8,488.30 | +272.77 | 8,334 | 8,504 | 8,297 | 207 | -1.49% | -2.52% | 前場+170.35 | |
25 | 8,479.99 | -8.31 | 8,499 | 8,553 | 8,392 | 161 | +1.17% | +0.82% | 権利最終日 | 前場−61.58 |
26 | 8,636.33 | +156.34 | 8,430 | 8,640 | 8,383 | 257 | +2.25% | +3.80% | 前場+43.10 | |
27 | 8,626.97 | -9.36 | 8,711 | 8,843 | 8,626 | 217 | -1.87% | -2.63% | 前場+83.22 大幅上昇後急落 |
|
28.29休み | ||||||||||
30 | 8,236.08 | -390.89 | 8,621 | 8,651 | 8,236 | 415 | -3.27% | -2.81% | 前場-151.91 寄り天 |
|
31 | 8,109.53 | -126.55 | 8,199 | 8,383 | 8,088 | 295 | +1.16% | +1.78% | 前場+72.75 後場急落 |
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 |
2 | 7,873.98 | -120.07 | 7,908 | 7,955 | 7,795 | 160 | -0.80% | +1.22% | 前場−38.30 | |
3 | 7,825.51 | -48.47 | 7,862 | 8,084 | 7,800 | 284 | +1.78% | +1.46% | 前場+7.62 | |
4 | 8,038.94 | +213.43 | 7,897 | 8,084 | 7,863 | 221 | -1.51% | -0.08% | 前場+168.58 上昇 |
|
5 | 7,949.65 | -89.29 | 7,985 | 8,093 | 7,901 | 192 | +1.34% | +2.06% | 前場−58.56 | |
6 | 8,076.62 | +126.97 | 8,054 | 8,169 | 8,033 | 136 | +2.70% | +2.94% | 前場+199.69 | |
7.8休み | ||||||||||
9 | 7,969.03 | -107.59 | 8,178 | 8,257 | 7,969 | 288 | -0.12% | -0.01% | 前場+82.78 寄り天 |
|
10 | 7,945.94 | -23.09 | 8,066 | 8,124 | 7,917 | 207 | -4.62% | -4.20% | 前場+15.51 | |
11 | +0.64% | +0.38% | ||||||||
12 | 7,705.36 | -240.58 | 7,842 | 7,862 | 7,685 | 177 | -0.09% | +0.73% | 前場-186.27 | |
13 | 7,779.40 | +74.04 | 7,789 | 7,887 | 7,730 | 157 | -1.04% | -0.48% | SQ | 前場+113.60 |
14.15休み | ||||||||||
16 | 7,750.17 | -29.23 | 7,732 | 7,804 | 7,694 | 110 | 前場−16.37 | |||
17 | 7,645.51 | -104.66 | 7,690 | 7,710 | 7,615 | 95 | -3.79% | -4.15% | 前場−112.68 | |
18 | 7,534.44 | -111.07 | 7,539 | 7,565 | 7,479 | 86 | +0.04% | -0.18% | 前場-90.86 | |
19 | 7,557.65 | +23.21 | 7,604 | 7,642 | 7,537 | 105 | -1.19% | -1.71% | 前場+37.93 | |
20 | 7,416.38 | -141.27 | 7,544 | 7,554 | 7,382 | 162 | -1.34% | -0.11% | 前場−102.25 | |
21.22休み | ||||||||||
23 | 7,376.16 | -40.22 | 7,314 | 7,417 | 7,209 | 208 | -3.41% | -3.71% | 権利最終日 | 前場-17.54 |
24 | 7,268.56 | -107.60 | 7,266 | 7,270 | 7,155 | 115 | +3.32% | +3.90% | 前場-191.66 | |
25 | 7,461.22 | +192.66 | 7,368 | 7,471 | 7,330 | 141 | -1.09% | -1.14% | 前場+115.35 | |
26 | 7,457.93 | -3.29 | 7,470 | 7,599 | 7,433 | 166 | -1.22% | -2.38% | 前場+99.09 | |
27 | 7,568.42 | +110.49 | 7,463 | 7,589 | 7,414 | 175 | -1.66% | -0.98% | 前場+53.27 | |
28.1休み |
2009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 |
1 | ||||||||||
2 | +2.94% | +3.50% | ||||||||
3.4休み | ||||||||||
5 | 9,043.12 | +183.56 | 8,991 | 9,127 | 8,987 | 140 | -0.91% | -0.26% | ||
6 | 9,080.84 | +37.72 | 9,130 | 9,171 | 9,029 | 142 | +0.69% | +1.50% | 前場+101.55 寄り天 |
|
7 | 9,239.24 | +158.40 | 9,133 | 9,325 | 9,106 | 219 | -2.72% | -3.23% | 前場+182.31 | |
8 | 8,876.42 | -362.82 | 9,143 | 9,148 | 8,876 | 272 | -0.31% | +1.12% | 前場-212.50 | |
9 | 8,836.80 | -39.62 | 8,932 | 8,956 | 8,773 | 183 | -1.64% | -2.81% | SQ | 前場-83.70 |
10.11休み | ||||||||||
12 | -1.46% | -2.09% | ||||||||
13 | 8,413.91 | -422.89 | 8,732 | 8,732 | 8,405 | 327 | -0.30% | +0.50% | 前場-380.32 GDヨコヨコ |
|
14 | 8,438.45 | +24.54 | 8,425 | 8,516 | 8,359 | 157 | -2.94% | -3.67% | 前場+68.11 | |
15 | 8,023.31 | -415.14 | 8,309 | 8,309 | 7,997 | 312 | +0.15% | +1.49% | 前場−335.68 | |
16 | 8,230.15 | +206.84 | 8,125 | 8,283 | 8,067 | 216 | +0.84% | +1.16% | 前場+101.62 | |
17.18休み | ||||||||||
19 | 8,256.85 | +26.70 | 8,318 | 8,351 | 8,221 | 130 | 前場+62.92 | |||
20 | 8,065.79 | -191.06 | 8,187 | 8,190 | 7,962 | 228 | -4.01% | -5.78% | 前場-257.83 | |
21 | 7,901.64 | -164.15 | 7,949 | 8,009 | 7,829 | 180 | +3.51% | +4.60% | 前場−155.94 | |
22 | 8,051.74 | +150.10 | 7,988 | 8,051 | 7,809 | 242 | -1.28% | -2.76% | 前場−12.03 | |
23 | 7,745.25 | -306.49 | 7,965 | 7,965 | 7,745 | 220 | -0.56% | +0.81% | 前場−228.40 | |
24.25休み | ||||||||||
26 | 7,682.14 | -63.11 | 7,714 | 7,807 | 7,671 | 136 | +0.48% | +0.82% | 前場+11.72 | |
27 | 8,061.07 | +378.93 | 7,782 | 8,115 | 7,782 | 233 | +0.72% | +1.04% | 前場+267.93 | |
28 | 8,106.29 | +45.22 | 8,052 | 8,171 | 7,936 | 235 | +2.46% | +3.55% | 前場−29.61 | |
29 | 8,251.24 | +144.95 | 8,201 | 8,305 | 8,138 | 167 | -2.70% | -3.24% | 前場+134.28 | |
30 | 7,994.05 | -257.19 | 8,142 | 8,142 | 7,922 | 220 | -1.82% | -2.08% | 前場-276.19 |