?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 10/21(水) | 771 | 783 | 771 | 780 | 7,000 | 769.0 | 761.6 |
| 10/20(火) | 760 | 772 | 760 | 771 | 8,600 | 764.4 | 762.2 |
| 10/19(月) | 760 | 773 | 758 | 767 | 7,300 | 760.8 | 762.8 |
| 10/16(金) | 751 | 772 | 750 | 772 | 10,000 | 758.4 | 763.7 |
| 10/15(木) | 748 | 759 | 745 | 755 | 14,600 | 755.4 | 763.9 |
| 10/14(水) | 751 | 757 | 750 | 757 | 5,600 | 757.6 | 765.9 |
| 10/13(火) | 750 | 756 | 750 | 753 | 6,800 | 757.2 | 769.2 |
| 10/09(金) | 751 | 758 | 744 | 755 | 5,200 | 755.2 | 784.7 |
| 10/08(木) | 760 | 764 | 754 | 757 | 3,900 | 752.8 | 798.8 |
| 10/07(水) | 753 | 785 | 751 | 766 | 32,600 | 750.0 | 812.4 |
| 10/06(火) | 740 | 758 | 740 | 755 | 9,400 | 745.8 | 826.0 |
| 10/05(月) | 740 | 750 | 740 | 743 | 7,900 | 743.4 | 839.6 |
| 10/02(金) | 742 | 746 | 741 | 743 | 2,100 | 745.8 | 853.6 |
| 10/01(木) | 742 | 750 | 742 | 743 | 4,500 | 750.2 | 867.6 |
| 09/30(水) | 743 | 753 | 741 | 745 | 4,100 | 754.8 | 881.4 |
| 09/29(火) | 752 | 753 | 741 | 743 | 12,300 | 759.6 | 896.2 |
| 09/28(月) | 762 | 763 | 755 | 755 | 7,400 | 764.6 | 911.2 |
| 09/25(金) | 766 | 769 | 764 | 765 | 4,300 | 767.4 | 926.2 |
| 09/24(木) | 767 | 768 | 762 | 766 | 7,400 | 768.4 | 941.2 |
| 09/18(金) | 768 | 773 | 763 | 769 | 6,000 | 770.2 | 956.3 |
| 09/17(木) | 767 | 771 | 766 | 768 | 3,200 | 776.2 | 970.7 |
| 09/16(水) | 771 | 776 | 769 | 769 | 6,500 | 781.6 | 984.6 |
| 09/15(火) | 770 | 774 | 768 | 770 | 8,700 | 784.8 | 997.5 |
| 09/14(月) | 796 | 796 | 769 | 775 | 19,300 | 788.6 | 1,013.1 |
| 09/11(金) | 788 | 807 | 786 | 799 | 31,400 | 789.2 | 1,028.1 |
| 09/10(木) | 778 | 795 | 778 | 795 | 5,100 | 790.4 | 1,041.7 |
| 09/09(水) | 786 | 794 | 783 | 785 | 5,500 | 799.4 | 1,054.8 |
| 09/08(火) | 778 | 797 | 777 | 789 | 23,900 | 870.4 | 1,069.1 |
| 09/07(月) | 782 | 784 | 776 | 778 | 13,100 | 934.2 | 1,082.0 |
| 07/31(金) | 812 | 830 | 800 | 805 | 146,700 | 997.6 | 1,091.3 |
| 07/30(木) | 840 | 840 | 840 | 840 | 135,400 | 1,057.8 | 1,100.4 |
| 07/29(水) | 1,111 | 1,140 | 1,111 | 1,140 | 132,600 | 1,109.0 | 1,106.1 |
| 07/28(火) | 1,100 | 1,109 | 1,099 | 1,108 | 50,400 | 1,099.4 | 1,098.4 |
| 07/27(月) | 1,108 | 1,108 | 1,093 | 1,095 | 66,100 | 1,096.8 | 1,091.9 |
| 07/24(金) | 1,109 | 1,109 | 1,096 | 1,106 | 27,100 | 1,095.0 | 1,086.1 |
| 07/23(木) | 1,099 | 1,101 | 1,093 | 1,096 | 17,000 | 1,097.2 | 1,079.3 |
| 07/22(水) | 1,089 | 1,109 | 1,089 | 1,092 | 28,900 | 1,101.6 | 1,074.5 |
| 07/21(火) | 1,100 | 1,109 | 1,091 | 1,095 | 25,200 | 1,109.2 | 1,070.0 |
| 07/17(金) | 1,113 | 1,118 | 1,086 | 1,086 | 36,800 | 1,118.2 | 1,064.1 |
| 07/16(木) | 1,118 | 1,129 | 1,115 | 1,117 | 17,600 | 1,129.4 | 1,057.5 |
| 07/15(水) | 1,130 | 1,139 | 1,118 | 1,118 | 28,900 | 1,132.0 | 1,049.8 |
| 07/14(火) | 1,149 | 1,149 | 1,130 | 1,130 | 20,500 | 1,131.4 | 1,042.6 |
| 07/13(月) | 1,145 | 1,154 | 1,132 | 1,140 | 27,400 | 1,123.6 | 1,034.6 |
| 07/10(金) | 1,143 | 1,170 | 1,139 | 1,142 | 28,300 | 1,127.6 | 1,025.4 |
| 07/09(木) | 1,120 | 1,138 | 1,118 | 1,130 | 16,800 | 1,129.2 | 1,016.4 |
| 07/08(水) | 1,099 | 1,127 | 1,092 | 1,115 | 24,100 | 1,131.2 | 1,007.6 |
| 07/07(火) | 1,172 | 1,172 | 1,074 | 1,091 | 80,800 | 1,132.6 | 999.2 |
| 07/06(月) | 1,178 | 1,178 | 1,157 | 1,160 | 37,900 | 1,143.0 | 991.6 |
| 07/03(金) | 1,158 | 1,168 | 1,130 | 1,150 | 46,700 | 1,133.0 | 982.0 |
| 07/02(木) | 1,140 | 1,158 | 1,133 | 1,140 | 30,200 | 1,105.2 | 973.2 |
| 07/01(水) | 1,145 | 1,150 | 1,120 | 1,122 | 43,500 | 1,083.6 | 965.0 |
| 06/30(火) | 1,110 | 1,145 | 1,100 | 1,143 | 56,600 | 1,055.8 | 956.9 |
| 06/29(月) | 1,050 | 1,118 | 1,050 | 1,110 | 79,100 | 1,016.6 | 948.0 |
| 06/26(金) | 1,035 | 1,035 | 1,000 | 1,011 | 23,900 | 983.8 | 940.8 |
| 06/25(木) | 998 | 1,035 | 998 | 1,032 | 38,000 | 971.6 | 938.5 |
| 06/24(水) | 957 | 994 | 957 | 983 | 22,800 | 952.4 | 934.5 |
| 06/23(火) | 948 | 953 | 943 | 947 | 7,900 | 951.0 | 931.8 |
| 06/22(月) | 950 | 960 | 945 | 946 | 19,800 | 957.4 | 931.5 |
| 06/19(金) | 941 | 950 | 930 | 950 | 10,300 | 958.0 | 930.8 |
| 06/18(木) | 980 | 980 | 936 | 936 | 20,700 | 952.0 | 929.6 |
| 06/17(水) | 994 | 994 | 960 | 976 | 35,300 | 950.0 | 925.4 |
| 06/16(火) | 949 | 985 | 949 | 979 | 25,400 | 942.4 | 920.9 |
| 06/15(月) | 929 | 973 | 927 | 949 | 44,900 | 932.6 | 915.6 |
| 06/12(金) | 927 | 930 | 912 | 920 | 26,600 | 924.8 | 912.2 |
| 06/11(木) | 937 | 937 | 923 | 926 | 10,700 | 924.2 | 911.4 |
| 06/10(水) | 932 | 939 | 921 | 938 | 9,800 | 920.8 | 909.8 |
| 06/09(火) | 925 | 931 | 911 | 930 | 15,400 | 914.2 | 907.9 |
| 06/08(月) | 915 | 916 | 899 | 910 | 16,700 | 908.4 | 905.8 |
| 06/05(金) | 910 | 931 | 910 | 917 | 15,400 | 910.4 | 906.4 |
| 06/04(木) | 900 | 909 | 895 | 909 | 11,400 | 912.8 | 904.9 |
| 06/03(水) | 908 | 908 | 884 | 905 | 22,600 | 918.2 | 915.8 |
| 06/02(火) | 920 | 923 | 900 | 901 | 40,900 | 921.0 | 924.7 |
| 06/01(月) | 942 | 943 | 920 | 920 | 15,200 | 925.0 | 935.2 |
| 05/29(金) | 938 | 945 | 929 | 929 | 11,100 | 926.8 | 945.2 |
| 05/28(木) | 920 | 941 | 913 | 936 | 20,600 | 931.8 | 955.3 |
| 05/27(水) | 921 | 924 | 915 | 919 | 14,900 | 931.0 | 967.6 |
| 05/26(火) | 939 | 939 | 920 | 921 | 14,800 | 930.6 | 981.0 |
| 05/25(月) | 954 | 954 | 922 | 929 | 22,600 | 934.2 | 993.7 |
| 05/22(金) | 935 | 954 | 935 | 954 | 16,700 | 933.8 | 1,006.9 |
| 05/21(木) | 918 | 936 | 918 | 932 | 12,400 | 927.2 | 1,010.9 |
| 05/20(水) | 944 | 944 | 912 | 917 | 28,000 | 906.8 | 1,016.2 |
| 05/19(火) | 947 | 966 | 928 | 939 | 69,900 | 896.4 | 1,020.8 |
| 05/18(月) | 936 | 943 | 921 | 927 | 50,300 | 877.6 | 1,024.8 |
| 05/15(金) | 830 | 960 | 825 | 921 | 126,100 | 865.4 | 1,030.4 |
| 05/14(木) | 869 | 869 | 823 | 830 | 37,500 | 861.2 | 1,038.6 |
| 05/13(水) | 840 | 865 | 840 | 865 | 36,000 | 872.0 | 1,047.8 |
| 05/12(火) | 868 | 875 | 837 | 845 | 118,000 | 877.4 | 1,054.9 |
| 05/11(月) | 908 | 910 | 863 | 866 | 57,200 | 884.0 | 1,062.7 |
| 05/08(金) | 899 | 924 | 894 | 900 | 57,400 | 895.4 | 1,068.9 |
| 05/07(木) | 900 | 902 | 870 | 884 | 72,300 | 891.6 | 1,074.2 |
| 05/01(金) | 886 | 902 | 879 | 892 | 105,700 | 951.0 | 1,081.8 |
| 04/30(木) | 912 | 934 | 867 | 878 | 201,200 | 998.0 | 1,088.9 |
| 04/28(火) | 851 | 987 | 850 | 923 | 1,107,100 | 1,055.0 | 1,096.4 |
| 04/27(月) | 881 | 881 | 881 | 881 | 27,600 | 1,104.4 | 1,100.0 |
| 04/24(金) | 1,134 | 1,193 | 1,134 | 1,181 | 65,800 | 1,164.6 | 1,106.0 |
| 04/23(木) | 1,170 | 1,171 | 1,119 | 1,127 | 47,900 | 1,177.4 | 1,099.4 |
| 04/22(水) | 1,175 | 1,179 | 1,161 | 1,163 | 26,100 | 1,202.4 | 1,094.8 |
| 04/21(火) | 1,195 | 1,207 | 1,160 | 1,170 | 59,100 | 1,217.8 | 1,088.5 |
| 04/20(月) | 1,248 | 1,249 | 1,174 | 1,182 | 69,600 | 1,235.4 | 1,080.2 |
| 04/17(金) | 1,250 | 1,259 | 1,222 | 1,245 | 43,600 | 1,210.0 | 1,070.3 |
| 04/16(木) | 1,255 | 1,276 | 1,235 | 1,252 | 58,700 | 1,173.8 | 1,056.3 |
| 04/15(水) | 1,259 | 1,266 | 1,230 | 1,240 | 130,800 | 1,129.6 | 1,042.6 |
| 04/14(火) | 1,049 | 1,355 | 1,049 | 1,258 | 642,000 | 1,089.4 | 1,029.7 |
| 04/13(月) | 1,064 | 1,073 | 1,035 | 1,055 | 15,900 | 1,051.6 | 1,015.7 |
| 04/10(金) | 1,027 | 1,078 | 1,014 | 1,064 | 37,300 | 1,065.8 | 1,009.9 |
| 04/09(木) | 1,039 | 1,057 | 1,025 | 1,031 | 31,500 | 1,064.8 | 1,003.7 |
| 04/08(水) | 1,099 | 1,100 | 1,030 | 1,039 | 54,000 | 1,067.2 | 998.7 |
| 04/07(火) | 1,111 | 1,145 | 1,065 | 1,069 | 63,000 | 1,067.4 | 993.4 |
| 04/06(月) | 1,029 | 1,147 | 1,029 | 1,126 | 175,800 | 1,057.6 | 988.4 |
| 04/03(金) | 1,049 | 1,342 | 1,016 | 1,059 | 905,600 | 1,039.0 | 981.0 |
| 04/02(木) | 1,049 | 1,050 | 1,003 | 1,043 | 18,200 | 1,042.0 | 976.0 |
| 04/01(水) | 1,026 | 1,045 | 1,024 | 1,040 | 11,700 | 1,047.4 | 971.8 |
| 03/31(火) | 1,021 | 1,042 | 1,010 | 1,020 | 11,400 | 1,052.4 | 967.4 |
| 03/30(月) | 1,037 | 1,037 | 1,001 | 1,033 | 18,800 | 1,051.2 | 964.8 |
| 03/27(金) | 1,073 | 1,075 | 1,051 | 1,074 | 30,500 | 1,050.4 | 961.9 |
| 03/26(木) | 1,069 | 1,075 | 1,040 | 1,070 | 22,400 | 1,039.2 | 957.0 |
| 03/25(水) | 1,027 | 1,078 | 1,025 | 1,065 | 54,900 | 1,027.6 | 951.9 |
| 03/24(火) | 1,029 | 1,044 | 990 | 1,014 | 30,600 | 1,015.6 | 946.4 |
| 03/23(月) | 988 | 1,070 | 961 | 1,029 | 59,200 | 1,005.4 | 942.8 |
| 03/19(木) | 1,020 | 1,066 | 977 | 1,018 | 79,500 | 986.4 | 938.5 |
| 03/18(水) | 995 | 1,027 | 940 | 1,012 | 46,600 | 961.8 | 935.3 |
| 03/17(火) | 973 | 1,095 | 952 | 1,005 | 125,500 | 941.4 | 932.1 |
| 03/16(月) | 930 | 963 | 919 | 963 | 12,600 | 923.6 | 928.7 |
| 03/13(金) | 892 | 988 | 892 | 934 | 39,300 | 912.6 | 927.0 |
| 03/12(木) | 904 | 904 | 886 | 895 | 6,100 | 908.0 | 927.4 |
| 03/11(水) | 917 | 917 | 903 | 910 | 1,900 | 910.6 | 929.5 |
| 03/10(火) | 915 | 916 | 900 | 916 | 2,000 | 910.0 | 930.6 |
| 03/09(月) | 895 | 917 | 886 | 908 | 8,100 | 908.0 | 930.5 |
| 03/06(金) | 909 | 911 | 905 | 911 | 1,400 | 915.2 | 930.8 |
| 03/05(木) | 913 | 920 | 908 | 908 | 4,000 | 921.4 | 931.2 |
| 03/04(水) | 905 | 914 | 888 | 907 | 4,200 | 926.6 | 932.0 |
| 03/03(火) | 944 | 944 | 906 | 906 | 14,000 | 932.6 | 932.2 |
| 03/02(月) | 927 | 946 | 916 | 944 | 8,200 | 937.4 | 932.6 |
| 02/27(金) | 934 | 950 | 920 | 942 | 9,400 | 939.8 | 932.0 |
| 02/26(木) | 942 | 942 | 931 | 934 | 2,000 | 943.2 | 930.8 |
| 02/25(水) | 928 | 938 | 927 | 937 | 3,300 | 946.8 | 930.3 |
| 02/24(火) | 956 | 956 | 928 | 930 | 3,100 | 948.0 | 929.7 |
| 02/20(金) | 946 | 958 | 946 | 956 | 4,400 | 947.6 | 929.8 |
| 02/19(木) | 937 | 965 | 912 | 959 | 12,100 | 941.2 | 928.9 |
| 02/18(水) | 942 | 955 | 930 | 952 | 8,800 | 933.6 | 927.8 |
| 02/17(火) | 921 | 1,019 | 920 | 943 | 75,000 | 930.8 | 927.0 |
| 02/16(月) | 912 | 928 | 900 | 928 | 5,700 | 928.4 | 926.5 |
| 02/13(金) | 920 | 924 | 915 | 924 | 2,000 | 926.8 | 925.7 |
| 02/12(木) | 933 | 936 | 921 | 921 | 2,300 | 926.2 | 924.8 |
| 02/10(火) | 928 | 940 | 923 | 938 | 1,600 | 931.0 | 923.8 |
| 02/09(月) | 925 | 942 | 922 | 931 | 2,200 | 932.8 | 921.6 |
| 02/06(金) | 923 | 927 | 920 | 920 | 14,000 | 934.0 | 919.1 |
| 02/05(木) | 943 | 950 | 920 | 921 | 3,700 | 932.6 | 917.0 |
| 02/04(水) | 934 | 950 | 922 | 945 | 3,900 | 931.4 | 914.7 |
| 02/03(火) | 925 | 950 | 908 | 947 | 8,100 | 926.8 | 911.1 |
| 02/02(月) | 911 | 942 | 911 | 937 | 3,800 | 923.2 | 907.3 |
| 01/30(金) | 913 | 930 | 913 | 913 | 1,900 | 918.2 | 903.9 |
| 01/29(木) | 922 | 922 | 915 | 915 | 1,600 | 918.8 | 901.6 |
| 01/28(水) | 929 | 940 | 920 | 922 | 7,700 | 921.2 | 899.1 |
| 01/27(火) | 910 | 929 | 907 | 929 | 1,100 | 919.2 | 897.2 |
| 01/26(月) | 910 | 921 | 905 | 912 | 1,000 | 917.8 | 894.0 |
| 01/23(金) | 925 | 925 | 911 | 916 | 12,500 | 920.0 | 891.5 |
| 01/22(木) | 912 | 927 | 884 | 927 | 10,000 | 923.2 | 889.1 |
| 01/21(水) | 922 | 925 | 910 | 912 | 9,000 | 924.6 | 888.5 |
| 01/20(火) | 932 | 932 | 922 | 922 | 2,500 | 928.6 | 889.0 |
| 01/19(月) | 929 | 929 | 921 | 923 | 41,900 | 930.6 | 889.0 |
| 01/16(金) | 934 | 937 | 924 | 932 | 3,100 | 932.0 | 889.2 |
| 01/15(木) | 933 | 937 | 929 | 934 | 5,000 | 927.0 | 889.0 |
| 01/14(水) | 921 | 935 | 921 | 932 | 5,300 | 920.6 | 889.0 |
| 01/13(火) | 939 | 949 | 929 | 932 | 14,100 | 913.4 | 889.7 |
| 01/09(金) | 916 | 935 | 912 | 930 | 12,700 | 903.8 | 890.4 |
| 01/08(木) | 902 | 915 | 896 | 907 | 16,200 | 891.4 | 891.2 |
| 01/07(水) | 890 | 902 | 886 | 902 | 6,000 | 883.2 | 893.3 |
| 01/06(火) | 890 | 898 | 890 | 896 | 6,200 | 875.6 | 895.1 |
| 01/05(月) | 869 | 889 | 868 | 884 | 12,700 | 867.4 | 897.2 |
| 12/30(火) | 866 | 868 | 857 | 868 | 2,900 | 861.2 | 899.6 |
| 12/29(月) | 862 | 871 | 862 | 866 | 6,700 | 858.0 | 902.7 |
| 12/26(金) | 855 | 864 | 850 | 864 | 13,600 | 855.8 | 905.8 |
| 12/25(木) | 859 | 859 | 852 | 855 | 7,600 | 853.6 | 909.0 |
| 12/24(水) | 853 | 866 | 853 | 853 | 13,200 | 857.2 | 912.6 |
| 12/23(火) | 853 | 854 | 848 | 852 | 4,600 | 856.6 | 916.0 |
| 12/22(月) | 853 | 860 | 845 | 855 | 13,900 | 856.0 | 920.3 |
| 12/19(金) | 877 | 880 | 853 | 853 | 8,100 | 856.4 | 925.6 |
| 12/18(木) | 851 | 876 | 851 | 873 | 8,200 | 868.2 | 931.8 |
| 12/17(水) | 843 | 854 | 842 | 850 | 9,000 | 878.2 | 936.5 |
| 12/16(火) | 842 | 856 | 836 | 849 | 30,300 | 893.0 | 941.6 |
| 12/15(月) | 897 | 900 | 857 | 857 | 36,200 | 908.4 | 946.3 |
| 12/12(金) | 920 | 926 | 881 | 912 | 27,900 | 922.6 | 949.7 |
| 12/11(木) | 925 | 928 | 922 | 923 | 3,900 | 927.2 | 950.9 |
| 12/10(水) | 925 | 926 | 923 | 924 | 2,900 | 932.2 | 951.5 |
| 12/09(火) | 928 | 932 | 922 | 926 | 8,000 | 937.2 | 953.0 |
| 12/08(月) | 935 | 935 | 923 | 928 | 5,400 | 942.0 | 954.6 |
| 12/05(金) | 928 | 935 | 926 | 935 | 16,800 | 948.4 | 955.5 |
| 12/04(木) | 947 | 951 | 940 | 948 | 3,300 | 951.0 | 956.3 |
| 12/03(水) | 957 | 957 | 946 | 949 | 3,200 | 951.0 | 957.4 |
| 12/02(火) | 960 | 960 | 947 | 950 | 2,400 | 950.2 | 958.4 |
| 12/01(月) | 948 | 960 | 948 | 960 | 2,500 | 949.2 | 959.3 |
| 11/28(金) | 947 | 956 | 945 | 948 | 3,400 | 945.8 | 960.0 |
| 11/27(木) | 945 | 956 | 945 | 948 | 5,700 | 944.8 | 961.2 |
| 11/26(水) | 951 | 951 | 937 | 945 | 3,500 | 944.4 | 962.1 |
| 11/25(火) | 943 | 949 | 940 | 945 | 3,600 | 943.2 | - |
| 11/21(金) | 941 | 949 | 937 | 943 | 1,600 | 945.8 | - |
| 11/20(木) | 946 | 946 | 938 | 943 | 4,200 | 954.6 | - |
| 11/19(水) | 937 | 949 | 936 | 946 | 6,200 | 967.8 | - |
| 11/18(火) | 953 | 954 | 939 | 939 | 7,600 | 976.8 | - |
| 11/17(月) | 978 | 978 | 950 | 958 | 14,900 | 984.6 | - |
| 11/14(金) | 1,004 | 1,004 | 984 | 987 | 10,800 | 986.0 | - |
| 11/13(木) | 991 | 1,009 | 991 | 1,009 | 16,700 | 977.0 | - |
| 11/12(水) | 968 | 1,000 | 965 | 991 | 17,800 | 963.8 | - |
| 11/11(火) | 964 | 978 | 946 | 978 | 10,600 | 953.2 | - |
| 11/10(月) | 945 | 974 | 920 | 965 | 19,300 | 949.6 | - |
| 11/07(金) | 930 | 946 | 930 | 942 | 3,400 | 950.0 | - |
| 11/06(木) | 938 | 946 | 938 | 943 | 2,400 | 951.8 | - |
| 11/05(水) | 960 | 960 | 907 | 938 | 17,500 | 954.0 | - |
| 11/04(火) | 961 | 961 | 955 | 960 | 1,400 | 961.8 | - |
| 10/31(金) | 952 | 967 | 952 | 967 | 1,800 | 964.6 | - |
| 10/30(木) | 954 | 965 | 949 | 951 | 7,300 | 965.6 | - |
| 10/29(水) | 978 | 983 | 954 | 954 | 20,800 | 970.6 | - |
| 10/28(火) | 976 | 994 | 976 | 977 | 11,700 | 975.6 | - |
| 10/27(月) | 978 | 980 | 965 | 974 | 7,700 | 974.2 | - |
| 10/24(金) | 979 | 979 | 965 | 972 | 5,500 | 974.2 | - |
| 10/23(木) | 973 | 980 | 971 | 976 | 4,400 | 975.4 | - |
| 10/22(水) | 976 | 979 | 970 | 979 | 3,700 | 977.8 | - |
| 10/21(火) | 982 | 982 | 966 | 970 | 5,900 | 976.8 | - |
