?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 06/02(火) | 526 | 526 | 526 | 526 | 0 | 526.0 | 525.9 |
| 06/01(月) | 526 | 526 | 526 | 526 | 0 | 526.0 | 525.9 |
| 05/29(金) | 526 | 527 | 526 | 526 | 103,000 | 526.2 | 525.9 |
| 05/28(木) | 526 | 527 | 526 | 526 | 25,900 | 526.6 | 525.9 |
| 05/27(水) | 526 | 526 | 526 | 526 | 83,100 | 526.6 | 525.9 |
| 05/26(火) | 526 | 527 | 526 | 526 | 59,600 | 526.4 | 525.9 |
| 05/25(月) | 528 | 529 | 527 | 527 | 72,000 | 526.4 | 525.9 |
| 05/22(金) | 526 | 528 | 526 | 528 | 286,300 | 526.2 | 525.8 |
| 05/21(木) | 526 | 527 | 525 | 526 | 381,400 | 525.8 | 525.8 |
| 05/20(水) | 526 | 527 | 525 | 525 | 1,041,600 | 525.8 | 525.8 |
| 05/19(火) | 526 | 527 | 526 | 526 | 232,400 | 526.0 | 525.8 |
| 05/18(月) | 526 | 527 | 526 | 526 | 302,400 | 526.0 | 525.8 |
| 05/15(金) | 526 | 527 | 526 | 526 | 310,700 | 526.0 | 525.7 |
| 05/14(木) | 526 | 527 | 526 | 526 | 48,500 | 525.8 | 525.7 |
| 05/13(水) | 526 | 527 | 526 | 526 | 64,400 | 525.6 | 525.6 |
| 05/12(火) | 526 | 527 | 526 | 526 | 9,600 | 525.4 | 525.6 |
| 05/11(月) | 526 | 527 | 525 | 526 | 49,100 | 525.2 | 525.6 |
| 05/08(金) | 526 | 527 | 525 | 525 | 202,700 | 525.0 | 525.6 |
| 05/07(木) | 525 | 526 | 525 | 525 | 80,300 | 525.2 | 525.6 |
| 05/01(金) | 525 | 526 | 525 | 525 | 20,500 | 525.4 | 525.6 |
| 04/30(木) | 525 | 528 | 525 | 525 | 1,040,900 | 525.6 | 525.6 |
| 04/28(火) | 526 | 527 | 525 | 525 | 2,120,700 | 525.8 | 525.7 |
| 04/27(月) | 526 | 527 | 526 | 526 | 39,600 | 526.0 | 525.7 |
| 04/24(金) | 526 | 527 | 526 | 526 | 44,500 | 526.0 | 525.7 |
| 04/23(木) | 526 | 527 | 526 | 526 | 23,800 | 526.0 | 525.6 |
| 04/22(水) | 526 | 527 | 526 | 526 | 36,200 | 526.0 | 525.7 |
| 04/21(火) | 526 | 527 | 526 | 526 | 46,000 | 526.0 | 525.8 |
| 04/20(月) | 526 | 527 | 526 | 526 | 25,500 | 526.0 | 526.0 |
| 04/17(金) | 526 | 527 | 526 | 526 | 17,400 | 526.0 | 526.1 |
| 04/16(木) | 526 | 527 | 526 | 526 | 15,700 | 526.0 | 526.2 |
| 04/15(水) | 526 | 527 | 526 | 526 | 48,400 | 526.0 | 526.3 |
| 04/14(火) | 527 | 527 | 526 | 526 | 34,100 | 525.8 | 526.4 |
| 04/13(月) | 526 | 528 | 526 | 526 | 162,500 | 525.6 | 526.6 |
| 04/10(金) | 527 | 527 | 526 | 526 | 31,500 | 525.4 | 526.7 |
| 04/09(木) | 525 | 527 | 525 | 526 | 143,200 | 525.2 | 526.8 |
| 04/08(水) | 525 | 526 | 525 | 525 | 45,800 | 525.0 | 526.9 |
| 04/07(火) | 525 | 526 | 525 | 525 | 42,500 | 525.2 | 527.0 |
| 04/06(月) | 525 | 526 | 525 | 525 | 46,400 | 525.2 | 527.2 |
| 04/03(金) | 525 | 526 | 525 | 525 | 12,900 | 525.2 | 527.4 |
| 04/02(木) | 526 | 526 | 525 | 525 | 21,100 | 525.4 | 527.5 |
| 04/01(水) | 525 | 526 | 525 | 526 | 55,700 | 525.6 | 527.6 |
| 03/31(火) | 525 | 526 | 525 | 525 | 86,000 | 525.8 | 527.7 |
| 03/30(月) | 525 | 526 | 525 | 525 | 100,900 | 525.8 | 527.8 |
| 03/27(金) | 526 | 526 | 525 | 526 | 91,800 | 525.8 | 528.0 |
| 03/26(木) | 526 | 527 | 525 | 526 | 146,500 | 525.4 | 528.1 |
| 03/25(水) | 525 | 527 | 525 | 527 | 153,100 | 526.0 | 528.2 |
| 03/24(火) | 525 | 526 | 524 | 525 | 80,400 | 526.4 | 528.3 |
| 03/23(月) | 524 | 526 | 524 | 525 | 351,300 | 527.2 | 528.4 |
| 03/19(木) | 526 | 527 | 524 | 524 | 285,000 | 528.0 | 528.6 |
| 03/18(水) | 529 | 530 | 529 | 529 | 140,700 | 529.0 | 528.8 |
| 03/17(火) | 529 | 530 | 529 | 529 | 222,900 | 529.0 | 528.8 |
| 03/16(月) | 529 | 530 | 529 | 529 | 182,700 | 529.0 | 528.3 |
| 03/13(金) | 529 | 530 | 529 | 529 | 149,300 | 529.0 | 524.6 |
| 03/12(木) | 529 | 530 | 529 | 529 | 178,100 | 529.0 | 517.8 |
| 03/11(水) | 529 | 530 | 529 | 529 | 145,100 | 529.0 | 510.8 |
| 03/10(火) | 530 | 530 | 528 | 529 | 225,300 | 529.0 | 503.7 |
| 03/09(月) | 529 | 530 | 528 | 529 | 428,800 | 528.8 | 496.6 |
| 03/06(金) | 529 | 530 | 529 | 529 | 248,200 | 529.0 | 489.5 |
| 03/05(木) | 530 | 530 | 529 | 529 | 258,900 | 529.0 | 482.3 |
| 03/04(水) | 529 | 530 | 529 | 529 | 273,900 | 528.8 | 475.4 |
| 03/03(火) | 529 | 530 | 528 | 528 | 572,800 | 528.6 | 468.4 |
| 03/02(月) | 529 | 530 | 529 | 530 | 245,600 | 528.6 | 461.6 |
| 02/27(金) | 529 | 530 | 529 | 529 | 380,000 | 528.2 | 454.8 |
| 02/26(木) | 528 | 529 | 528 | 528 | 200,200 | 528.0 | 447.8 |
| 02/25(水) | 529 | 530 | 528 | 528 | 1,034,400 | 528.2 | 441.0 |
| 02/24(火) | 529 | 529 | 528 | 528 | 1,057,900 | 528.4 | 434.3 |
| 02/20(金) | 528 | 529 | 528 | 528 | 446,900 | 528.6 | 427.8 |
| 02/19(木) | 529 | 530 | 528 | 528 | 1,069,000 | 528.8 | 421.2 |
| 02/18(水) | 529 | 530 | 529 | 529 | 574,500 | 529.0 | 414.4 |
| 02/17(火) | 529 | 530 | 529 | 529 | 882,800 | 529.0 | 407.5 |
| 02/16(月) | 529 | 530 | 529 | 529 | 1,009,400 | 529.0 | 400.6 |
| 02/13(金) | 529 | 530 | 529 | 529 | 1,134,600 | 526.6 | 393.7 |
| 02/12(木) | 529 | 530 | 529 | 529 | 1,818,300 | 508.2 | 386.8 |
| 02/10(火) | 529 | 530 | 529 | 529 | 1,329,700 | 473.8 | 379.7 |
| 02/09(月) | 530 | 531 | 529 | 529 | 4,837,300 | 438.8 | 372.5 |
| 02/06(金) | 517 | 517 | 517 | 517 | 327,600 | 403.4 | 365.2 |
| 02/05(木) | 437 | 437 | 437 | 437 | 165,000 | 370.6 | 358.4 |
| 02/04(水) | 355 | 360 | 354 | 357 | 141,000 | 353.2 | 354.8 |
| 02/03(火) | 353 | 355 | 351 | 354 | 51,200 | 351.8 | 354.4 |
| 02/02(月) | 354 | 354 | 352 | 352 | 55,200 | 352.0 | 354.0 |
| 01/30(金) | 352 | 353 | 350 | 353 | 80,900 | 352.4 | 353.8 |
| 01/29(木) | 350 | 353 | 348 | 350 | 145,600 | 353.6 | 353.4 |
| 01/28(水) | 353 | 353 | 350 | 350 | 63,000 | 355.4 | 353.0 |
| 01/27(火) | 353 | 355 | 351 | 355 | 91,000 | 356.4 | 352.5 |
| 01/26(月) | 357 | 358 | 353 | 354 | 117,700 | 356.8 | 351.6 |
| 01/23(金) | 360 | 361 | 358 | 359 | 59,200 | 358.4 | 350.7 |
| 01/22(木) | 355 | 359 | 355 | 359 | 53,400 | 359.8 | 349.7 |
| 01/21(水) | 356 | 357 | 353 | 355 | 70,900 | 360.2 | 348.7 |
| 01/20(火) | 363 | 363 | 357 | 357 | 139,300 | 360.8 | 347.8 |
| 01/19(月) | 368 | 368 | 362 | 362 | 93,300 | 361.0 | 347.0 |
| 01/16(金) | 362 | 367 | 361 | 366 | 151,400 | 359.8 | 345.7 |
| 01/15(木) | 358 | 362 | 357 | 361 | 139,300 | 357.8 | 344.2 |
| 01/14(水) | 358 | 360 | 356 | 358 | 78,200 | 356.8 | 342.9 |
| 01/13(火) | 360 | 361 | 356 | 358 | 137,100 | 355.8 | 341.8 |
| 01/09(金) | 356 | 358 | 355 | 356 | 75,500 | 354.0 | 340.7 |
| 01/08(木) | 357 | 359 | 356 | 356 | 76,700 | 352.2 | 339.7 |
| 01/07(水) | 353 | 358 | 353 | 356 | 99,900 | 350.4 | 338.8 |
| 01/06(火) | 350 | 355 | 350 | 353 | 133,400 | 348.6 | 337.8 |
| 01/05(月) | 347 | 350 | 346 | 349 | 142,100 | 347.2 | 337.0 |
| 12/30(火) | 349 | 349 | 347 | 347 | 34,000 | 346.4 | 336.3 |
| 12/29(月) | 347 | 350 | 346 | 347 | 92,900 | 346.2 | 335.6 |
| 12/26(金) | 348 | 348 | 345 | 347 | 111,600 | 345.6 | 334.9 |
| 12/25(木) | 346 | 346 | 342 | 346 | 70,600 | 344.2 | 334.1 |
| 12/24(水) | 346 | 347 | 344 | 345 | 74,000 | 342.2 | 333.4 |
| 12/23(火) | 343 | 347 | 343 | 346 | 118,600 | 339.8 | 332.7 |
| 12/22(月) | 345 | 345 | 340 | 344 | 165,400 | 337.0 | 332.0 |
| 12/19(金) | 337 | 340 | 337 | 340 | 104,000 | 335.0 | 331.5 |
| 12/18(木) | 334 | 339 | 332 | 336 | 110,700 | 333.6 | 331.2 |
| 12/17(水) | 334 | 337 | 333 | 333 | 72,600 | 333.0 | 330.9 |
| 12/16(火) | 336 | 336 | 332 | 332 | 66,300 | 333.8 | 330.8 |
| 12/15(月) | 335 | 335 | 333 | 334 | 61,100 | 333.2 | 330.7 |
| 12/12(金) | 335 | 336 | 333 | 333 | 55,300 | 332.2 | 330.6 |
| 12/11(木) | 337 | 337 | 332 | 333 | 67,000 | 331.4 | 330.6 |
| 12/10(水) | 331 | 341 | 330 | 337 | 345,200 | 331.0 | 330.4 |
| 12/09(火) | 329 | 331 | 329 | 329 | 90,000 | 329.4 | 330.2 |
| 12/08(月) | 329 | 330 | 329 | 329 | 43,800 | 330.0 | 330.4 |
| 12/05(金) | 331 | 331 | 329 | 329 | 40,700 | 330.6 | 330.5 |
| 12/04(木) | 329 | 331 | 329 | 331 | 76,600 | 331.4 | 330.7 |
| 12/03(水) | 331 | 331 | 329 | 329 | 111,800 | 331.6 | 330.9 |
| 12/02(火) | 332 | 333 | 331 | 332 | 50,600 | 332.0 | 331.3 |
| 12/01(月) | 333 | 333 | 331 | 332 | 78,100 | 331.4 | 331.4 |
| 11/28(金) | 331 | 334 | 331 | 333 | 91,000 | 331.0 | 331.5 |
| 11/27(木) | 332 | 332 | 329 | 332 | 70,500 | 330.0 | 331.6 |
| 11/26(水) | 331 | 331 | 329 | 331 | 41,500 | 329.0 | 331.7 |
| 11/25(火) | 332 | 332 | 328 | 329 | 54,100 | 328.4 | 331.8 |
| 11/21(金) | 326 | 330 | 326 | 330 | 47,500 | 328.6 | 332.0 |
| 11/20(木) | 329 | 329 | 327 | 328 | 102,900 | 328.6 | 332.2 |
| 11/19(水) | 328 | 329 | 327 | 327 | 78,000 | 329.6 | 332.4 |
| 11/18(火) | 330 | 330 | 328 | 328 | 56,100 | 330.0 | 332.5 |
| 11/17(月) | 331 | 331 | 329 | 330 | 57,900 | 330.2 | 332.6 |
| 11/14(金) | 331 | 333 | 330 | 330 | 43,700 | 330.2 | 332.8 |
| 11/13(木) | 330 | 336 | 330 | 333 | 96,400 | 330.8 | 333.0 |
| 11/12(水) | 330 | 332 | 329 | 329 | 52,800 | 330.4 | 333.2 |
| 11/11(火) | 329 | 330 | 328 | 329 | 72,300 | 330.4 | 333.6 |
| 11/10(月) | 329 | 331 | 329 | 330 | 120,200 | 331.0 | 333.8 |
| 11/07(金) | 332 | 335 | 331 | 333 | 45,700 | 331.8 | 333.9 |
| 11/06(木) | 330 | 334 | 330 | 331 | 47,300 | 331.6 | 334.0 |
| 11/05(水) | 333 | 333 | 328 | 329 | 135,200 | 332.0 | 334.2 |
| 11/04(火) | 332 | 335 | 331 | 332 | 80,200 | 333.4 | 334.7 |
| 10/31(金) | 335 | 335 | 332 | 334 | 40,800 | 334.8 | 335.0 |
| 10/30(木) | 334 | 336 | 332 | 332 | 92,000 | 335.0 | 335.4 |
| 10/29(水) | 336 | 336 | 332 | 333 | 47,500 | 335.4 | 335.7 |
| 10/28(火) | 339 | 339 | 334 | 336 | 57,500 | 336.0 | 336.0 |
| 10/27(月) | 338 | 340 | 335 | 339 | 82,400 | 335.6 | 336.1 |
| 10/24(金) | 336 | 337 | 334 | 335 | 30,400 | 334.8 | 336.1 |
| 10/23(木) | 335 | 337 | 334 | 334 | 43,800 | 334.4 | 336.3 |
| 10/22(水) | 333 | 337 | 332 | 336 | 49,300 | 334.4 | 336.6 |
| 10/21(火) | 335 | 336 | 333 | 334 | 47,600 | 334.0 | 336.7 |
| 10/20(月) | 335 | 336 | 333 | 335 | 53,700 | 333.2 | 336.8 |
| 10/17(金) | 334 | 335 | 333 | 333 | 27,600 | 332.4 | 337.0 |
| 10/16(木) | 335 | 336 | 334 | 334 | 37,300 | 332.6 | 337.3 |
| 10/15(水) | 331 | 335 | 331 | 334 | 30,000 | 332.8 | 337.5 |
| 10/14(火) | 329 | 332 | 327 | 330 | 148,000 | 333.6 | 337.6 |
| 10/10(金) | 333 | 334 | 331 | 331 | 99,600 | 335.4 | 337.8 |
| 10/09(木) | 335 | 336 | 334 | 334 | 55,300 | 336.0 | 337.9 |
| 10/08(水) | 337 | 339 | 335 | 335 | 87,500 | 335.6 | 338.0 |
| 10/07(火) | 340 | 340 | 337 | 338 | 54,500 | 335.6 | 337.9 |
| 10/06(月) | 340 | 340 | 336 | 339 | 85,500 | 335.6 | 337.8 |
| 10/03(金) | 332 | 336 | 332 | 334 | 53,900 | 335.8 | 337.7 |
| 10/02(木) | 335 | 335 | 332 | 332 | 95,800 | 337.2 | 337.7 |
| 10/01(水) | 339 | 339 | 335 | 335 | 84,700 | 339.2 | 337.8 |
| 09/30(火) | 342 | 342 | 338 | 338 | 81,900 | 340.2 | 337.9 |
| 09/29(月) | 345 | 345 | 340 | 340 | 98,200 | 340.6 | 337.7 |
| 09/26(金) | 342 | 343 | 340 | 341 | 127,800 | 340.4 | 337.5 |
| 09/25(木) | 341 | 342 | 340 | 342 | 45,400 | 340.0 | 337.3 |
| 09/24(水) | 340 | 342 | 339 | 340 | 74,000 | 339.6 | 337.1 |
| 09/22(月) | 339 | 341 | 339 | 340 | 65,700 | 340.0 | 337.1 |
| 09/19(金) | 341 | 343 | 338 | 339 | 93,900 | 339.4 | 337.1 |
| 09/18(木) | 342 | 342 | 339 | 339 | 53,600 | 339.2 | 336.9 |
| 09/17(水) | 342 | 342 | 338 | 340 | 49,600 | 339.2 | - |
| 09/16(火) | 341 | 343 | 339 | 342 | 61,800 | 339.6 | - |
| 09/12(金) | 338 | 339 | 337 | 337 | 67,200 | 339.1 | - |
| 09/11(木) | 339 | 340 | 338 | 338 | 35,600 | 338.9 | - |
| 09/10(水) | 342 | 342 | 339 | 339 | 70,000 | 338.3 | - |
| 09/09(火) | 340 | 344 | 338 | 342 | 216,500 | 337.1 | - |
| 09/08(月) | 336 | 339 | 335 | 339 | 63,000 | 335.7 | - |
| 09/05(金) | 335 | 336 | 334 | 336 | 36,200 | 334.8 | - |
| 09/04(木) | 335 | 336 | 334 | 335 | 41,600 | 334.4 | - |
| 09/03(水) | 334 | 336 | 333 | 333 | 84,900 | 334.6 | - |
| 09/02(火) | 335 | 336 | 334 | 335 | 41,800 | 334.9 | - |
| 09/01(月) | 334 | 336 | 334 | 334 | 53,400 | 334.8 | - |
| 08/29(金) | 336 | 336 | 334 | 334 | 48,800 | 335.3 | - |
| 08/28(木) | 335 | 336 | 334 | 336 | 41,600 | 335.3 | - |
| 08/27(水) | 335 | 335 | 334 | 335 | 37,700 | 335.1 | - |
| 08/26(火) | 337 | 337 | 334 | 334 | 68,300 | 335.3 | - |
| 08/25(月) | 336 | 337 | 334 | 337 | 54,500 | 335.9 | - |
| 08/22(金) | 335 | 337 | 334 | 334 | 67,800 | 336.3 | - |
| 08/21(木) | 336 | 337 | 335 | 335 | 38,400 | 337.3 | - |
| 08/20(水) | 337 | 339 | 336 | 336 | 50,200 | 337.1 | - |
| 08/19(火) | 338 | 339 | 337 | 337 | 57,900 | 336.9 | - |
| 08/18(月) | 339 | 341 | 337 | 339 | 56,700 | 336.9 | - |
| 08/15(金) | 334 | 342 | 333 | 339 | 83,800 | 338.1 | - |
| 08/14(木) | 335 | 335 | 332 | 334 | 68,200 | 339.2 | - |
