?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 898 | 947 | 878 | 931 | 414,300 | 864.8 | 845.2 |
| 08/12(水) | 849 | 868 | 847 | 868 | 151,300 | 849.6 | 840.4 |
| 08/10(月) | 840 | 856 | 832 | 843 | 75,200 | 847.2 | 838.6 |
| 08/07(金) | 841 | 862 | 836 | 845 | 45,400 | 850.6 | 837.5 |
| 08/06(木) | 850 | 868 | 833 | 837 | 65,900 | 854.2 | 836.8 |
| 08/05(水) | 852 | 861 | 843 | 855 | 49,600 | 860.4 | 834.0 |
| 08/04(火) | 862 | 863 | 850 | 856 | 23,400 | 867.0 | 830.4 |
| 08/03(月) | 868 | 868 | 822 | 860 | 78,900 | 865.4 | 827.1 |
| 07/31(金) | 883 | 886 | 850 | 863 | 108,200 | 867.0 | 821.0 |
| 07/30(木) | 873 | 882 | 863 | 868 | 99,700 | 865.0 | 814.3 |
| 07/29(水) | 853 | 888 | 850 | 888 | 199,700 | 863.6 | 807.6 |
| 07/28(火) | 865 | 869 | 841 | 848 | 97,200 | 852.0 | 800.0 |
| 07/27(月) | 860 | 872 | 855 | 868 | 110,000 | 850.0 | 794.5 |
| 07/24(金) | 852 | 856 | 837 | 853 | 37,000 | 838.6 | 787.8 |
| 07/23(木) | 833 | 866 | 833 | 861 | 125,300 | 832.0 | 783.5 |
| 07/22(水) | 839 | 850 | 824 | 830 | 92,100 | 829.4 | 778.0 |
| 07/21(火) | 839 | 839 | 820 | 838 | 87,600 | 828.2 | 772.0 |
| 07/17(金) | 819 | 830 | 798 | 811 | 98,200 | 825.6 | 767.4 |
| 07/16(木) | 837 | 844 | 808 | 820 | 72,000 | 825.0 | 763.9 |
| 07/15(水) | 824 | 849 | 817 | 848 | 69,600 | 819.6 | 760.1 |
| 07/14(火) | 823 | 845 | 803 | 824 | 87,000 | 808.0 | 755.6 |
| 07/13(月) | 813 | 844 | 811 | 825 | 87,700 | 805.2 | 751.9 |
| 07/10(金) | 804 | 822 | 799 | 808 | 73,900 | 804.8 | 747.7 |
| 07/09(木) | 795 | 802 | 782 | 793 | 45,700 | 806.2 | 745.6 |
| 07/08(水) | 806 | 813 | 789 | 790 | 46,900 | 813.0 | 744.0 |
| 07/07(火) | 824 | 835 | 805 | 810 | 71,500 | 808.6 | 742.7 |
| 07/06(月) | 811 | 835 | 808 | 823 | 60,500 | 799.6 | 741.8 |
| 07/03(金) | 812 | 828 | 800 | 815 | 70,700 | 789.6 | 742.3 |
| 07/02(木) | 770 | 839 | 770 | 827 | 229,100 | 768.4 | 743.1 |
| 07/01(水) | 771 | 771 | 750 | 768 | 58,200 | 741.8 | 744.0 |
| 06/30(火) | 772 | 784 | 755 | 765 | 76,300 | 728.2 | 746.2 |
| 06/29(月) | 721 | 780 | 716 | 773 | 198,600 | 715.0 | 748.4 |
| 06/26(金) | 699 | 716 | 690 | 709 | 65,800 | 702.6 | 751.2 |
| 06/25(木) | 700 | 701 | 685 | 694 | 68,800 | 701.0 | 757.6 |
| 06/24(水) | 696 | 719 | 686 | 700 | 103,100 | 711.0 | 763.9 |
| 06/23(火) | 711 | 711 | 689 | 699 | 122,400 | 716.0 | 769.8 |
| 06/22(月) | 703 | 732 | 700 | 711 | 67,000 | 711.8 | 776.7 |
| 06/19(金) | 748 | 754 | 699 | 701 | 88,000 | 714.4 | 783.4 |
| 06/18(木) | 725 | 749 | 710 | 744 | 73,400 | 719.0 | 789.3 |
| 06/17(水) | 698 | 739 | 695 | 725 | 177,900 | 715.0 | 793.7 |
| 06/16(火) | 722 | 722 | 674 | 678 | 316,700 | 717.4 | 800.6 |
| 06/15(月) | 723 | 732 | 721 | 724 | 267,400 | 727.8 | 809.6 |
| 06/12(金) | 723 | 741 | 722 | 724 | 55,300 | 727.2 | 816.3 |
| 06/11(木) | 731 | 733 | 716 | 724 | 74,200 | 733.6 | 821.6 |
| 06/10(水) | 732 | 743 | 726 | 737 | 189,200 | 739.4 | 825.5 |
| 06/09(火) | 725 | 735 | 719 | 730 | 118,300 | 743.4 | 830.2 |
| 06/08(月) | 745 | 748 | 718 | 721 | 287,600 | 754.6 | 833.2 |
| 06/05(金) | 759 | 777 | 755 | 756 | 47,000 | 777.6 | 837.4 |
| 06/04(木) | 760 | 761 | 738 | 753 | 135,200 | 793.6 | 839.7 |
| 06/03(水) | 771 | 775 | 752 | 757 | 157,500 | 812.6 | 842.3 |
| 06/02(火) | 836 | 836 | 762 | 786 | 438,400 | 825.8 | 844.6 |
| 06/01(月) | 845 | 858 | 826 | 836 | 94,200 | 832.8 | 846.7 |
| 05/29(金) | 855 | 864 | 832 | 836 | 92,600 | 834.0 | 847.7 |
| 05/28(木) | 820 | 856 | 810 | 848 | 116,300 | 840.6 | 849.3 |
| 05/27(水) | 823 | 840 | 808 | 823 | 143,400 | 841.4 | 849.2 |
| 05/26(火) | 840 | 840 | 809 | 821 | 126,200 | 846.6 | 850.8 |
| 05/25(月) | 878 | 878 | 819 | 842 | 189,400 | 856.4 | 851.4 |
| 05/22(金) | 860 | 870 | 850 | 869 | 55,400 | 864.0 | 849.6 |
| 05/21(木) | 855 | 877 | 851 | 852 | 81,400 | 859.8 | 845.4 |
| 05/20(水) | 866 | 869 | 835 | 849 | 159,300 | 860.0 | 842.7 |
| 05/19(火) | 890 | 904 | 866 | 870 | 114,700 | 869.6 | 841.5 |
| 05/18(月) | 861 | 883 | 858 | 880 | 113,000 | 876.6 | 839.8 |
| 05/15(金) | 868 | 889 | 842 | 848 | 120,700 | 878.6 | 835.8 |
| 05/14(木) | 890 | 933 | 849 | 853 | 305,500 | 880.2 | 834.4 |
| 05/13(水) | 902 | 902 | 862 | 897 | 226,900 | 874.2 | 832.3 |
| 05/12(火) | 961 | 1,035 | 901 | 905 | 1,244,400 | 865.4 | 828.1 |
| 05/11(月) | 860 | 903 | 856 | 890 | 331,900 | 845.4 | 822.1 |
| 05/08(金) | 823 | 870 | 823 | 856 | 152,100 | 833.0 | 815.6 |
| 05/07(木) | 838 | 843 | 809 | 823 | 146,200 | 824.4 | 810.1 |
| 05/01(金) | 805 | 859 | 805 | 853 | 165,400 | 823.4 | 806.8 |
| 04/30(木) | 826 | 826 | 796 | 805 | 179,800 | 815.4 | 801.4 |
| 04/28(火) | 819 | 835 | 819 | 828 | 66,700 | 822.4 | 800.2 |
| 04/27(月) | 812 | 819 | 793 | 813 | 105,800 | 828.8 | 796.6 |
| 04/24(金) | 810 | 824 | 807 | 818 | 64,100 | 841.6 | 793.3 |
| 04/23(木) | 833 | 833 | 806 | 813 | 112,400 | 847.0 | 791.2 |
| 04/22(水) | 861 | 873 | 834 | 840 | 124,100 | 857.2 | 790.8 |
| 04/21(火) | 881 | 900 | 858 | 860 | 87,000 | 856.2 | 789.2 |
| 04/20(月) | 846 | 890 | 846 | 877 | 197,300 | 843.6 | 786.2 |
| 04/17(金) | 864 | 875 | 844 | 845 | 91,100 | 821.2 | 783.2 |
| 04/16(木) | 839 | 870 | 836 | 864 | 291,900 | 809.0 | 782.6 |
| 04/15(水) | 807 | 849 | 802 | 835 | 242,400 | 800.0 | 783.2 |
| 04/14(火) | 777 | 811 | 777 | 797 | 179,600 | 798.6 | 786.6 |
| 04/13(月) | 783 | 783 | 754 | 765 | 85,700 | 795.2 | 790.3 |
| 04/10(金) | 820 | 820 | 778 | 784 | 190,400 | 804.6 | 797.2 |
| 04/09(木) | 818 | 830 | 808 | 819 | 104,900 | 807.8 | 801.5 |
| 04/08(水) | 790 | 834 | 786 | 828 | 137,800 | 802.6 | 804.5 |
| 04/07(火) | 800 | 811 | 771 | 780 | 130,800 | 788.0 | 808.4 |
| 04/06(月) | 795 | 831 | 787 | 812 | 195,000 | 777.4 | 813.6 |
| 04/03(金) | 790 | 817 | 766 | 800 | 313,700 | 758.8 | 819.2 |
| 04/02(木) | 755 | 803 | 755 | 793 | 196,400 | 746.6 | 823.4 |
| 04/01(水) | 740 | 760 | 740 | 755 | 87,200 | 731.8 | 825.5 |
| 03/31(火) | 723 | 744 | 713 | 727 | 80,300 | 735.8 | 829.2 |
| 03/30(月) | 710 | 728 | 702 | 719 | 135,200 | 738.2 | 836.4 |
| 03/27(金) | 720 | 751 | 720 | 739 | 139,900 | 740.4 | 846.0 |
| 03/26(木) | 760 | 760 | 717 | 719 | 285,800 | 745.4 | 856.6 |
| 03/25(水) | 735 | 776 | 734 | 775 | 133,300 | 762.6 | 871.1 |
| 03/24(火) | 744 | 749 | 724 | 739 | 208,400 | 767.6 | 887.0 |
| 03/23(月) | 734 | 749 | 712 | 730 | 275,700 | 776.4 | 916.3 |
| 03/19(木) | 780 | 780 | 761 | 764 | 258,200 | 791.2 | 946.2 |
| 03/18(水) | 795 | 808 | 777 | 805 | 163,200 | 804.0 | 978.6 |
| 03/17(火) | 790 | 806 | 787 | 800 | 123,400 | 819.2 | 1,006.5 |
| 03/16(月) | 789 | 809 | 780 | 783 | 213,400 | 842.8 | 1,035.7 |
| 03/13(金) | 802 | 823 | 796 | 804 | 214,300 | 864.2 | 1,065.8 |
| 03/12(木) | 870 | 870 | 818 | 828 | 426,800 | 891.2 | 1,094.8 |
| 03/11(水) | 905 | 910 | 879 | 881 | 200,800 | 903.6 | 1,121.0 |
| 03/10(火) | 890 | 925 | 877 | 918 | 152,900 | 906.2 | 1,145.3 |
| 03/09(月) | 909 | 914 | 860 | 890 | 267,400 | 908.0 | 1,168.4 |
| 03/06(金) | 881 | 950 | 880 | 939 | 150,200 | 912.0 | 1,191.8 |
| 03/05(木) | 919 | 934 | 890 | 890 | 186,400 | 914.4 | 1,212.0 |
| 03/04(水) | 926 | 930 | 870 | 894 | 181,300 | 917.6 | 1,233.0 |
| 03/03(火) | 916 | 948 | 907 | 927 | 247,000 | 907.8 | 1,253.8 |
| 03/02(月) | 921 | 940 | 904 | 910 | 187,600 | 892.0 | 1,275.5 |
| 02/27(金) | 936 | 984 | 929 | 951 | 244,900 | 891.2 | 1,298.3 |
| 02/26(木) | 856 | 915 | 855 | 906 | 279,800 | 893.0 | 1,317.3 |
| 02/25(水) | 848 | 864 | 835 | 845 | 214,500 | 912.6 | 1,339.4 |
| 02/24(火) | 862 | 867 | 818 | 848 | 515,900 | 959.8 | 1,364.1 |
| 02/20(金) | 961 | 968 | 902 | 906 | 562,100 | 1,024.6 | 1,389.3 |
| 02/19(木) | 998 | 1,000 | 927 | 960 | 510,000 | 1,137.8 | 1,409.0 |
| 02/18(水) | 1,056 | 1,064 | 992 | 1,004 | 633,300 | 1,241.2 | 1,426.0 |
| 02/17(火) | 1,172 | 1,173 | 1,079 | 1,081 | 817,200 | 1,355.0 | 1,445.1 |
| 02/16(月) | 1,325 | 1,354 | 1,172 | 1,172 | 927,800 | 1,439.4 | 1,467.6 |
| 02/13(金) | 1,447 | 1,521 | 1,432 | 1,472 | 219,600 | 1,511.2 | 1,484.8 |
| 02/12(木) | 1,569 | 1,569 | 1,477 | 1,477 | 154,000 | 1,523.8 | 1,493.0 |
| 02/10(火) | 1,503 | 1,578 | 1,500 | 1,573 | 122,500 | 1,534.0 | 1,497.6 |
| 02/09(月) | 1,545 | 1,547 | 1,500 | 1,503 | 106,700 | 1,516.0 | 1,496.4 |
| 02/06(金) | 1,531 | 1,538 | 1,488 | 1,531 | 96,400 | 1,513.4 | 1,502.4 |
| 02/05(木) | 1,530 | 1,557 | 1,499 | 1,535 | 84,400 | 1,506.2 | 1,507.1 |
| 02/04(水) | 1,507 | 1,559 | 1,483 | 1,528 | 224,800 | 1,494.2 | 1,511.9 |
| 02/03(火) | 1,500 | 1,525 | 1,469 | 1,483 | 64,800 | 1,477.6 | 1,518.0 |
| 02/02(月) | 1,494 | 1,548 | 1,487 | 1,490 | 107,300 | 1,464.0 | 1,521.9 |
| 01/30(金) | 1,480 | 1,521 | 1,475 | 1,495 | 145,400 | 1,448.8 | 1,525.8 |
| 01/29(木) | 1,441 | 1,488 | 1,422 | 1,475 | 128,200 | 1,443.6 | 1,529.4 |
| 01/28(水) | 1,410 | 1,450 | 1,410 | 1,445 | 65,700 | 1,444.6 | 1,535.8 |
| 01/27(火) | 1,409 | 1,431 | 1,408 | 1,415 | 26,500 | 1,440.8 | 1,541.5 |
| 01/26(月) | 1,452 | 1,480 | 1,414 | 1,414 | 79,300 | 1,449.6 | 1,548.4 |
| 01/23(金) | 1,467 | 1,495 | 1,437 | 1,469 | 147,000 | 1,459.2 | 1,553.3 |
| 01/22(木) | 1,428 | 1,486 | 1,426 | 1,480 | 102,100 | 1,460.8 | 1,555.9 |
| 01/21(水) | 1,431 | 1,452 | 1,410 | 1,426 | 81,000 | 1,444.4 | 1,553.2 |
| 01/20(火) | 1,450 | 1,470 | 1,421 | 1,459 | 96,800 | 1,436.4 | 1,549.7 |
| 01/19(月) | 1,457 | 1,477 | 1,440 | 1,462 | 67,400 | 1,441.0 | 1,547.3 |
| 01/16(金) | 1,405 | 1,477 | 1,405 | 1,477 | 204,200 | 1,477.0 | 1,543.4 |
| 01/15(木) | 1,416 | 1,429 | 1,375 | 1,398 | 252,300 | 1,502.0 | 1,540.1 |
| 01/14(水) | 1,470 | 1,481 | 1,375 | 1,386 | 434,400 | 1,558.2 | 1,539.2 |
| 01/13(火) | 1,670 | 1,670 | 1,470 | 1,482 | 431,300 | 1,599.0 | 1,538.7 |
| 01/09(金) | 1,616 | 1,666 | 1,605 | 1,642 | 115,600 | 1,611.2 | 1,534.6 |
| 01/08(木) | 1,648 | 1,654 | 1,540 | 1,602 | 351,900 | 1,613.6 | 1,525.6 |
| 01/07(水) | 1,585 | 1,679 | 1,580 | 1,679 | 149,200 | 1,623.0 | 1,519.2 |
| 01/06(火) | 1,563 | 1,603 | 1,554 | 1,590 | 143,800 | 1,618.2 | 1,513.7 |
| 01/05(月) | 1,658 | 1,658 | 1,517 | 1,543 | 184,400 | 1,636.2 | 1,512.9 |
| 12/30(火) | 1,674 | 1,674 | 1,602 | 1,654 | 122,500 | 1,643.8 | 1,515.8 |
| 12/29(月) | 1,655 | 1,683 | 1,613 | 1,649 | 264,300 | 1,630.2 | 1,510.8 |
| 12/26(金) | 1,665 | 1,680 | 1,626 | 1,655 | 138,800 | 1,617.6 | 1,500.8 |
| 12/25(木) | 1,589 | 1,695 | 1,589 | 1,680 | 338,600 | 1,613.4 | 1,485.1 |
| 12/24(水) | 1,580 | 1,614 | 1,580 | 1,581 | 88,500 | 1,595.0 | 1,470.8 |
| 12/23(火) | 1,580 | 1,625 | 1,570 | 1,586 | 93,400 | 1,596.6 | 1,459.6 |
| 12/22(月) | 1,603 | 1,618 | 1,550 | 1,586 | 96,600 | 1,586.4 | 1,449.9 |
| 12/19(金) | 1,566 | 1,635 | 1,550 | 1,634 | 156,900 | 1,576.2 | 1,439.6 |
| 12/18(木) | 1,582 | 1,610 | 1,570 | 1,588 | 117,700 | 1,532.0 | 1,425.7 |
| 12/17(水) | 1,550 | 1,603 | 1,543 | 1,589 | 245,700 | 1,482.0 | 1,410.2 |
| 12/16(火) | 1,508 | 1,549 | 1,474 | 1,535 | 262,900 | 1,444.0 | 1,393.8 |
| 12/15(月) | 1,420 | 1,543 | 1,414 | 1,535 | 267,900 | 1,409.8 | 1,380.6 |
| 12/12(金) | 1,344 | 1,415 | 1,344 | 1,413 | 94,200 | 1,381.8 | 1,364.5 |
| 12/11(木) | 1,390 | 1,439 | 1,316 | 1,338 | 199,600 | 1,374.0 | 1,356.9 |
| 12/10(水) | 1,365 | 1,413 | 1,353 | 1,399 | 141,900 | 1,381.4 | 1,352.7 |
| 12/09(火) | 1,391 | 1,406 | 1,357 | 1,364 | 103,500 | 1,377.4 | 1,345.4 |
| 12/08(月) | 1,389 | 1,422 | 1,367 | 1,395 | 86,100 | 1,388.2 | 1,338.2 |
| 12/05(金) | 1,380 | 1,420 | 1,353 | 1,374 | 134,400 | 1,397.4 | 1,328.7 |
| 12/04(木) | 1,365 | 1,407 | 1,350 | 1,375 | 136,000 | 1,430.8 | 1,323.2 |
| 12/03(水) | 1,409 | 1,418 | 1,369 | 1,379 | 173,200 | 1,469.8 | 1,319.0 |
| 12/02(火) | 1,423 | 1,438 | 1,390 | 1,418 | 264,600 | 1,517.4 | 1,316.2 |
| 12/01(月) | 1,530 | 1,572 | 1,419 | 1,441 | 318,200 | 1,539.2 | 1,317.5 |
| 11/28(金) | 1,582 | 1,634 | 1,486 | 1,541 | 394,900 | 1,530.8 | - |
| 11/27(木) | 1,650 | 1,674 | 1,536 | 1,570 | 755,100 | 1,475.4 | - |
| 11/26(水) | 1,535 | 1,624 | 1,490 | 1,617 | 756,000 | 1,425.6 | - |
| 11/25(火) | 1,419 | 1,538 | 1,406 | 1,527 | 798,000 | 1,362.4 | - |
| 11/21(金) | 1,251 | 1,414 | 1,240 | 1,399 | 430,700 | 1,326.0 | - |
| 11/20(木) | 1,330 | 1,340 | 1,264 | 1,264 | 167,800 | 1,311.8 | - |
| 11/19(水) | 1,302 | 1,346 | 1,262 | 1,321 | 183,300 | 1,316.2 | - |
| 11/18(火) | 1,320 | 1,339 | 1,293 | 1,301 | 184,100 | 1,292.0 | - |
| 11/17(月) | 1,337 | 1,345 | 1,301 | 1,345 | 181,400 | 1,267.8 | - |
| 11/14(金) | 1,270 | 1,334 | 1,264 | 1,328 | 296,000 | 1,239.8 | - |
| 11/13(木) | 1,309 | 1,360 | 1,246 | 1,286 | 1,121,100 | 1,200.6 | - |
| 11/12(水) | 1,180 | 1,201 | 1,168 | 1,200 | 110,400 | 1,188.0 | - |
| 11/11(火) | 1,209 | 1,230 | 1,175 | 1,180 | 194,500 | 1,194.6 | - |
| 11/10(月) | 1,133 | 1,209 | 1,113 | 1,205 | 209,500 | 1,202.2 | - |
| 11/07(金) | 1,220 | 1,220 | 1,131 | 1,132 | 384,200 | 1,197.8 | - |
| 11/06(木) | 1,236 | 1,262 | 1,206 | 1,223 | 178,200 | 1,202.8 | - |
| 11/05(水) | 1,219 | 1,234 | 1,158 | 1,233 | 155,000 | 1,205.4 | - |
| 11/04(火) | 1,190 | 1,224 | 1,182 | 1,218 | 178,600 | 1,213.0 | - |
| 10/31(金) | 1,183 | 1,202 | 1,131 | 1,183 | 336,900 | 1,231.0 | - |
| 10/30(木) | 1,212 | 1,246 | 1,146 | 1,157 | 791,900 | 1,284.6 | - |
| 10/29(水) | 1,298 | 1,334 | 1,236 | 1,236 | 769,500 | - | - |
| 10/28(火) | 1,300 | 1,350 | 1,265 | 1,271 | 878,100 | - | - |
| 10/27(月) | 1,411 | 1,444 | 1,308 | 1,308 | 2,163,900 | - | - |
| 10/24(金) | 1,560 | 1,660 | 1,451 | 1,451 | 8,502,800 | - | - |
