?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/14(金) | 970 | 1,010 | 968 | 1,000 | 36,200 | 956.4 | 920.1 |
| 08/13(木) | 965 | 966 | 954 | 960 | 5,900 | 943.4 | 915.9 |
| 08/12(水) | 937 | 965 | 925 | 965 | 20,100 | 937.6 | 912.8 |
| 08/10(月) | 926 | 937 | 921 | 932 | 8,300 | 932.6 | 909.3 |
| 08/07(金) | 933 | 933 | 925 | 925 | 3,500 | 929.0 | 907.1 |
| 08/06(木) | 943 | 943 | 930 | 935 | 1,400 | 924.8 | 904.2 |
| 08/05(水) | 926 | 948 | 926 | 931 | 4,600 | 918.4 | 899.9 |
| 08/04(火) | 905 | 950 | 905 | 940 | 6,800 | 912.4 | 898.0 |
| 08/03(月) | 901 | 914 | 885 | 914 | 5,100 | 902.4 | 900.1 |
| 07/31(金) | 900 | 915 | 895 | 904 | 6,800 | 898.6 | 900.1 |
| 07/30(木) | 900 | 907 | 891 | 903 | 4,100 | 893.8 | 901.7 |
| 07/29(水) | 901 | 909 | 882 | 901 | 7,700 | 890.2 | 903.3 |
| 07/28(火) | 900 | 900 | 882 | 890 | 1,500 | 888.0 | 901.6 |
| 07/27(月) | 867 | 898 | 866 | 895 | 13,900 | 890.2 | 899.9 |
| 07/24(金) | 870 | 884 | 869 | 880 | 12,100 | 891.0 | 897.3 |
| 07/23(木) | 882 | 912 | 880 | 885 | 14,800 | 901.4 | 896.0 |
| 07/22(水) | 900 | 908 | 887 | 890 | 5,100 | 914.8 | 893.2 |
| 07/21(火) | 899 | 913 | 896 | 901 | 5,500 | 924.6 | 888.7 |
| 07/17(金) | 917 | 917 | 869 | 899 | 29,100 | 926.8 | 888.0 |
| 07/16(木) | 938 | 938 | 900 | 932 | 13,300 | 929.6 | 881.5 |
| 07/15(水) | 949 | 955 | 924 | 952 | 12,900 | 924.0 | 879.3 |
| 07/14(火) | 921 | 940 | 901 | 939 | 8,300 | 912.8 | 870.3 |
| 07/13(月) | 928 | 928 | 898 | 912 | 9,400 | 901.6 | 857.8 |
| 07/10(金) | 905 | 939 | 899 | 913 | 26,500 | 894.6 | 846.1 |
| 07/09(木) | 892 | 904 | 856 | 904 | 21,100 | 887.4 | 834.1 |
| 07/08(水) | 883 | 918 | 883 | 896 | 14,800 | 876.8 | 822.4 |
| 07/07(火) | 877 | 890 | 867 | 883 | 8,200 | 863.4 | 812.7 |
| 07/06(月) | 881 | 898 | 872 | 877 | 7,900 | 863.4 | 803.8 |
| 07/03(金) | 851 | 877 | 835 | 877 | 14,300 | 886.4 | 794.3 |
| 07/02(木) | 830 | 859 | 830 | 851 | 21,300 | 894.0 | 783.6 |
| 07/01(水) | 913 | 917 | 820 | 829 | 28,400 | 912.4 | 772.8 |
| 06/30(火) | 999 | 999 | 882 | 883 | 52,600 | 935.4 | 762.1 |
| 06/29(月) | 930 | 994 | 930 | 992 | 36,500 | 930.2 | 749.5 |
| 06/26(金) | 935 | 948 | 882 | 915 | 28,700 | 901.6 | 732.4 |
| 06/25(木) | 953 | 958 | 888 | 943 | 36,200 | 884.6 | 719.1 |
| 06/24(水) | 857 | 945 | 857 | 944 | 38,900 | 865.4 | 705.2 |
| 06/23(火) | 850 | 878 | 834 | 857 | 20,900 | 839.4 | 691.4 |
| 06/22(月) | 840 | 852 | 769 | 849 | 44,100 | 823.6 | 681.5 |
| 06/19(金) | 839 | 843 | 810 | 830 | 13,500 | 830.8 | 671.8 |
| 06/18(木) | 805 | 851 | 792 | 847 | 39,200 | 811.8 | 663.6 |
| 06/17(水) | 756 | 820 | 744 | 814 | 59,400 | 817.8 | 655.0 |
| 06/16(火) | 870 | 945 | 778 | 778 | 179,800 | 800.4 | 649.2 |
| 06/15(月) | 788 | 885 | 733 | 885 | 223,400 | 770.2 | 645.6 |
| 06/12(金) | 832 | 860 | 735 | 735 | 216,500 | 717.0 | 637.7 |
| 06/11(木) | 877 | 877 | 877 | 877 | 7,200 | 692.6 | 635.0 |
| 06/10(水) | 618 | 727 | 615 | 727 | 27,200 | 639.6 | 626.6 |
| 06/09(火) | 609 | 632 | 609 | 627 | 5,100 | 624.8 | 624.6 |
| 06/08(月) | 593 | 640 | 585 | 619 | 8,100 | 631.6 | 625.5 |
| 06/05(金) | 592 | 636 | 582 | 613 | 9,000 | 635.6 | 627.6 |
| 06/04(木) | 647 | 647 | 612 | 612 | 5,700 | 634.8 | 629.2 |
| 06/03(水) | 649 | 659 | 629 | 653 | 9,600 | 629.0 | 631.8 |
| 06/02(火) | 609 | 661 | 609 | 661 | 11,000 | 610.4 | 632.2 |
| 06/01(月) | 649 | 660 | 616 | 639 | 13,000 | 591.8 | 633.4 |
| 05/29(金) | 583 | 615 | 583 | 609 | 12,500 | 576.8 | 636.4 |
| 05/28(木) | 562 | 587 | 561 | 583 | 10,600 | 571.6 | 641.8 |
| 05/27(水) | 566 | 577 | 555 | 560 | 8,500 | 574.0 | 649.0 |
| 05/26(火) | 574 | 578 | 566 | 568 | 8,100 | 581.8 | 658.2 |
| 05/25(月) | 581 | 581 | 558 | 564 | 25,500 | 590.2 | 666.9 |
| 05/22(金) | 593 | 597 | 580 | 583 | 17,900 | 599.0 | 674.3 |
| 05/21(木) | 592 | 605 | 590 | 595 | 10,000 | 607.2 | 680.0 |
| 05/20(水) | 610 | 610 | 590 | 599 | 8,000 | 614.8 | 684.6 |
| 05/19(火) | 602 | 616 | 600 | 610 | 11,700 | 628.8 | 689.6 |
| 05/18(月) | 614 | 630 | 600 | 608 | 24,400 | 644.0 | 694.2 |
| 05/15(金) | 623 | 648 | 608 | 624 | 54,200 | 660.0 | 698.7 |
| 05/14(木) | 679 | 679 | 630 | 633 | 50,000 | 669.0 | 701.5 |
| 05/13(水) | 666 | 686 | 661 | 669 | 5,000 | 675.8 | 703.6 |
| 05/12(火) | 687 | 692 | 668 | 686 | 3,700 | 677.2 | 703.6 |
| 05/11(月) | 679 | 702 | 670 | 688 | 10,700 | 669.8 | 702.8 |
| 05/08(金) | 657 | 677 | 657 | 669 | 8,700 | 666.4 | 701.2 |
| 05/07(木) | 676 | 676 | 645 | 667 | 18,400 | 663.2 | 700.6 |
| 05/01(金) | 649 | 676 | 638 | 676 | 5,100 | 665.2 | 701.0 |
| 04/30(木) | 665 | 665 | 637 | 649 | 15,300 | 662.8 | 700.7 |
| 04/28(火) | 661 | 678 | 660 | 671 | 8,900 | 671.4 | 702.8 |
| 04/27(月) | 681 | 681 | 648 | 653 | 24,500 | 680.0 | 704.6 |
| 04/24(金) | 665 | 680 | 665 | 677 | 8,200 | 697.8 | 707.1 |
| 04/23(木) | 690 | 690 | 660 | 664 | 15,700 | 715.4 | 709.9 |
| 04/22(水) | 704 | 704 | 687 | 692 | 8,400 | 740.4 | 715.0 |
| 04/21(火) | 742 | 742 | 705 | 714 | 8,300 | 759.0 | 723.4 |
| 04/20(月) | 773 | 773 | 733 | 742 | 10,800 | 766.2 | 732.2 |
| 04/17(金) | 790 | 790 | 754 | 765 | 12,600 | 763.0 | 739.4 |
| 04/16(木) | 792 | 824 | 789 | 789 | 31,900 | 752.0 | 745.3 |
| 04/15(水) | 750 | 799 | 750 | 785 | 38,700 | 738.6 | 750.8 |
| 04/14(火) | 714 | 758 | 714 | 750 | 38,200 | 727.0 | 757.0 |
| 04/13(月) | 704 | 736 | 700 | 726 | 21,300 | 721.0 | 762.9 |
| 04/10(金) | 727 | 742 | 701 | 710 | 17,900 | 714.6 | 772.0 |
| 04/09(木) | 735 | 735 | 711 | 722 | 22,300 | 709.4 | 781.5 |
| 04/08(水) | 729 | 739 | 714 | 727 | 22,600 | 699.0 | 787.9 |
| 04/07(火) | 700 | 735 | 697 | 720 | 31,900 | 686.6 | 796.2 |
| 04/06(月) | 694 | 699 | 685 | 694 | 9,800 | 672.2 | 806.4 |
| 04/03(金) | 680 | 696 | 674 | 684 | 21,900 | 664.6 | 818.1 |
| 04/02(木) | 668 | 696 | 667 | 670 | 21,900 | 662.8 | 828.6 |
| 04/01(水) | 658 | 670 | 656 | 665 | 18,600 | 662.6 | 839.1 |
| 03/31(火) | 650 | 662 | 630 | 648 | 24,300 | 670.2 | 849.5 |
| 03/30(月) | 663 | 672 | 645 | 656 | 33,100 | 683.4 | 861.7 |
| 03/27(金) | 675 | 689 | 668 | 675 | 33,600 | 695.4 | 874.6 |
| 03/26(木) | 718 | 718 | 663 | 669 | 49,500 | 709.8 | 885.4 |
| 03/25(水) | 707 | 730 | 700 | 703 | 29,500 | 734.6 | 896.4 |
| 03/24(火) | 721 | 730 | 680 | 714 | 49,500 | 774.2 | 906.5 |
| 03/23(月) | 726 | 726 | 678 | 716 | 37,200 | 818.0 | 915.4 |
| 03/19(木) | 790 | 803 | 745 | 747 | 41,000 | 859.6 | 925.9 |
| 03/18(水) | 811 | 826 | 762 | 793 | 178,900 | 892.4 | 934.8 |
| 03/17(火) | 963 | 963 | 901 | 901 | 43,000 | 919.2 | 941.2 |
| 03/16(月) | 930 | 949 | 918 | 933 | 18,000 | 927.2 | 943.0 |
| 03/13(金) | 900 | 926 | 900 | 924 | 8,600 | 920.0 | 943.5 |
| 03/12(木) | 924 | 930 | 900 | 911 | 11,600 | 926.0 | 943.7 |
| 03/11(水) | 941 | 947 | 924 | 927 | 5,500 | 933.2 | 947.0 |
| 03/10(火) | 927 | 956 | 908 | 941 | 18,600 | 924.2 | 949.6 |
| 03/09(月) | 931 | 935 | 881 | 897 | 24,200 | 922.8 | 952.2 |
| 03/06(金) | 931 | 964 | 931 | 954 | 13,600 | 938.4 | 957.0 |
| 03/05(木) | 913 | 955 | 911 | 947 | 25,600 | 945.0 | 958.7 |
| 03/04(水) | 927 | 957 | 842 | 882 | 164,500 | 944.6 | 961.3 |
| 03/03(火) | 975 | 980 | 934 | 934 | 34,200 | 955.0 | 966.4 |
| 03/02(月) | 984 | 994 | 968 | 975 | 19,900 | 953.2 | 970.2 |
| 02/27(金) | 945 | 989 | 945 | 987 | 25,600 | 948.6 | 971.9 |
| 02/26(木) | 926 | 974 | 926 | 945 | 18,500 | 947.0 | 972.7 |
| 02/25(水) | 926 | 950 | 925 | 934 | 18,400 | 947.2 | 975.0 |
| 02/24(火) | 961 | 961 | 925 | 925 | 32,600 | 949.0 | 977.4 |
| 02/20(金) | 970 | 970 | 952 | 952 | 17,600 | 955.2 | 980.2 |
| 02/19(木) | 949 | 981 | 948 | 979 | 19,100 | 952.2 | 982.9 |
| 02/18(水) | 944 | 963 | 944 | 946 | 15,600 | 952.0 | 983.1 |
| 02/17(火) | 948 | 975 | 938 | 943 | 67,900 | 956.8 | 986.7 |
| 02/16(月) | 944 | 959 | 940 | 956 | 15,200 | 958.6 | 990.4 |
| 02/13(金) | 978 | 978 | 932 | 937 | 34,400 | 956.4 | 992.5 |
| 02/12(木) | 970 | 993 | 967 | 978 | 18,900 | 958.4 | 995.9 |
| 02/10(火) | 953 | 978 | 942 | 970 | 23,000 | 948.6 | 999.2 |
| 02/09(月) | 968 | 971 | 950 | 952 | 22,400 | 953.2 | 999.5 |
| 02/06(金) | 939 | 960 | 925 | 945 | 26,100 | 961.0 | 999.7 |
| 02/05(木) | 919 | 962 | 913 | 947 | 54,800 | 973.6 | 1,001.5 |
| 02/04(水) | 993 | 993 | 929 | 929 | 103,300 | 987.6 | 1,002.9 |
| 02/03(火) | 1,006 | 1,008 | 993 | 993 | 18,200 | 1,000.8 | 1,004.4 |
| 02/02(月) | 1,020 | 1,036 | 989 | 991 | 58,600 | 1,004.8 | 1,003.2 |
| 01/30(金) | 1,000 | 1,010 | 985 | 1,008 | 87,300 | 1,008.6 | 1,000.6 |
| 01/29(木) | 1,007 | 1,018 | 970 | 1,017 | 42,200 | 1,012.4 | 997.4 |
| 01/28(水) | 1,015 | 1,015 | 990 | 995 | 36,400 | 1,012.8 | 996.6 |
| 01/27(火) | 1,008 | 1,029 | 997 | 1,013 | 55,500 | 1,015.2 | 997.9 |
| 01/26(月) | 1,011 | 1,027 | 995 | 1,010 | 39,600 | 1,013.2 | 997.7 |
| 01/23(金) | 1,025 | 1,039 | 1,014 | 1,027 | 29,900 | 1,009.8 | 997.9 |
| 01/22(木) | 1,009 | 1,047 | 995 | 1,019 | 63,800 | 1,003.6 | 1,001.4 |
| 01/21(水) | 992 | 1,011 | 988 | 1,007 | 28,200 | 1,003.6 | 1,011.5 |
| 01/20(火) | 992 | 1,016 | 982 | 1,003 | 42,700 | 999.0 | 1,020.4 |
| 01/19(月) | 995 | 1,016 | 974 | 993 | 56,500 | 1,005.4 | 1,029.7 |
| 01/16(金) | 1,010 | 1,011 | 980 | 996 | 54,300 | 1,013.8 | 1,040.0 |
| 01/15(木) | 984 | 1,020 | 984 | 1,019 | 42,200 | 1,016.6 | 1,051.9 |
| 01/14(水) | 1,048 | 1,084 | 971 | 984 | 142,500 | 1,017.2 | 1,058.0 |
| 01/13(火) | 1,045 | 1,069 | 1,018 | 1,035 | 82,600 | 1,032.2 | 1,068.6 |
| 01/09(金) | 1,021 | 1,040 | 1,010 | 1,035 | 45,300 | 1,021.0 | 1,082.6 |
| 01/08(木) | 1,025 | 1,040 | 990 | 1,010 | 73,700 | 1,005.2 | 1,103.2 |
| 01/07(水) | 1,042 | 1,052 | 1,010 | 1,022 | 82,800 | 1,001.2 | 1,116.1 |
| 01/06(火) | 983 | 1,066 | 983 | 1,059 | 147,100 | 993.4 | - |
| 01/05(月) | 963 | 990 | 926 | 979 | 107,000 | 974.6 | - |
| 12/30(火) | 984 | 985 | 936 | 956 | 147,500 | 971.4 | - |
| 12/29(月) | 998 | 1,028 | 986 | 990 | 126,900 | 965.4 | - |
| 12/26(金) | 980 | 1,006 | 964 | 983 | 156,300 | 953.0 | - |
| 12/25(木) | 952 | 966 | 928 | 965 | 136,300 | 956.0 | - |
| 12/24(水) | 930 | 966 | 928 | 963 | 137,400 | 968.4 | - |
| 12/23(火) | 937 | 945 | 913 | 926 | 181,700 | 977.6 | - |
| 12/22(月) | 1,005 | 1,005 | 923 | 928 | 371,700 | 995.2 | - |
| 12/19(金) | 1,020 | 1,026 | 993 | 998 | 136,400 | 1,032.4 | - |
| 12/18(木) | 1,003 | 1,030 | 989 | 1,027 | 135,100 | 1,087.2 | - |
| 12/17(水) | 1,014 | 1,014 | 980 | 1,009 | 188,800 | 1,127.8 | - |
| 12/16(火) | 1,096 | 1,103 | 1,013 | 1,014 | 316,700 | 1,173.0 | - |
| 12/15(月) | 1,032 | 1,162 | 1,032 | 1,114 | 997,300 | 1,220.2 | - |
| 12/12(金) | 1,250 | 1,313 | 1,243 | 1,272 | 162,900 | 1,256.2 | - |
| 12/11(木) | 1,244 | 1,292 | 1,213 | 1,230 | 103,400 | 1,236.4 | - |
| 12/10(水) | 1,244 | 1,263 | 1,210 | 1,235 | 105,800 | 1,240.0 | - |
| 12/09(火) | 1,234 | 1,289 | 1,221 | 1,250 | 236,300 | 1,270.2 | - |
| 12/08(月) | 1,173 | 1,297 | 1,171 | 1,294 | 286,200 | 1,330.2 | - |
| 12/05(金) | 1,242 | 1,263 | 1,165 | 1,173 | 351,700 | 1,337.8 | - |
| 12/04(木) | 1,327 | 1,356 | 1,242 | 1,248 | 542,800 | - | - |
| 12/03(水) | 1,488 | 1,559 | 1,327 | 1,386 | 1,307,500 | - | - |
| 12/02(火) | 1,392 | 1,606 | 1,312 | 1,550 | 5,871,700 | - | - |
| 12/01(月) | 1,655 | 1,738 | 1,270 | 1,332 | 5,436,200 | - | - |
