?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 1,985 | 1,988 | 1,980 | 1,981 | 1,300 | 1,983.4 | 1,959.7 |
| 08/12(水) | 1,985 | 1,985 | 1,984 | 1,984 | 600 | 1,982.2 | 1,957.2 |
| 08/10(月) | 1,990 | 1,993 | 1,983 | 1,983 | 2,300 | 1,980.4 | 1,955.3 |
| 08/07(金) | 1,969 | 1,986 | 1,969 | 1,985 | 1,600 | 1,977.2 | 1,952.4 |
| 08/06(木) | 1,975 | 1,985 | 1,969 | 1,984 | 1,700 | 1,972.0 | 1,949.2 |
| 08/05(水) | 1,960 | 1,982 | 1,955 | 1,975 | 2,700 | 1,960.6 | 1,945.9 |
| 08/04(火) | 1,974 | 1,975 | 1,937 | 1,975 | 2,100 | 1,957.8 | 1,942.5 |
| 08/03(月) | 1,944 | 1,967 | 1,944 | 1,967 | 500 | 1,956.2 | 1,939.6 |
| 07/31(金) | 1,931 | 1,964 | 1,931 | 1,959 | 1,800 | 1,957.6 | 1,936.2 |
| 07/30(木) | 1,960 | 1,974 | 1,927 | 1,927 | 5,500 | 1,957.8 | 1,932.6 |
| 07/29(水) | 1,970 | 1,970 | 1,961 | 1,961 | 600 | 1,965.4 | 1,930.2 |
| 07/28(火) | 1,978 | 1,979 | 1,967 | 1,967 | 3,100 | 1,965.4 | 1,928.2 |
| 07/27(月) | 1,965 | 1,974 | 1,965 | 1,974 | 1,200 | 1,961.0 | 1,924.8 |
| 07/24(金) | 1,952 | 1,984 | 1,951 | 1,960 | 3,000 | 1,953.0 | 1,920.0 |
| 07/23(木) | 1,966 | 1,970 | 1,949 | 1,965 | 7,700 | 1,949.2 | 1,915.7 |
| 07/22(水) | 1,950 | 1,961 | 1,950 | 1,961 | 10,700 | 1,947.8 | 1,911.1 |
| 07/21(火) | 1,939 | 1,957 | 1,939 | 1,945 | 17,000 | 1,942.4 | 1,906.6 |
| 07/17(金) | 1,932 | 1,943 | 1,926 | 1,934 | 6,300 | 1,940.0 | 1,903.2 |
| 07/16(木) | 1,941 | 1,942 | 1,929 | 1,941 | 1,300 | 1,943.4 | 1,900.4 |
| 07/15(水) | 1,945 | 1,958 | 1,920 | 1,958 | 4,200 | 1,944.0 | 1,897.6 |
| 07/14(火) | 1,935 | 1,945 | 1,930 | 1,934 | 1,000 | 1,941.2 | 1,894.6 |
| 07/13(月) | 1,945 | 1,945 | 1,933 | 1,933 | 1,100 | 1,938.4 | 1,893.2 |
| 07/10(金) | 1,952 | 1,953 | 1,943 | 1,951 | 1,100 | 1,938.8 | 1,892.4 |
| 07/09(木) | 1,944 | 1,944 | 1,944 | 1,944 | 100 | 1,931.0 | 1,892.1 |
| 07/08(水) | 1,920 | 1,944 | 1,919 | 1,944 | 1,700 | 1,923.2 | 1,892.8 |
| 07/07(火) | 1,935 | 1,950 | 1,920 | 1,920 | 7,900 | 1,914.4 | 1,893.7 |
| 07/06(月) | 1,930 | 1,940 | 1,914 | 1,935 | 1,600 | 1,908.6 | 1,895.7 |
| 07/03(金) | 1,912 | 1,930 | 1,912 | 1,912 | 1,200 | 1,902.2 | 1,897.5 |
| 07/02(木) | 1,900 | 1,905 | 1,900 | 1,905 | 700 | 1,895.8 | 1,899.6 |
| 07/01(水) | 1,901 | 1,904 | 1,893 | 1,900 | 2,100 | 1,889.0 | 1,902.0 |
| 06/30(火) | 1,903 | 1,903 | 1,891 | 1,891 | 700 | 1,882.0 | 1,905.2 |
| 06/29(月) | 1,885 | 1,905 | 1,885 | 1,903 | 700 | 1,886.0 | 1,908.4 |
| 06/26(金) | 1,876 | 1,888 | 1,876 | 1,880 | 1,800 | 1,881.8 | 1,911.2 |
| 06/25(木) | 1,870 | 1,874 | 1,870 | 1,871 | 800 | 1,877.0 | 1,914.8 |
| 06/24(水) | 1,871 | 1,880 | 1,853 | 1,865 | 8,600 | 1,873.0 | 1,918.8 |
| 06/23(火) | 1,895 | 1,933 | 1,888 | 1,911 | 1,900 | 1,870.0 | 1,922.6 |
| 06/22(月) | 1,861 | 1,882 | 1,861 | 1,882 | 5,700 | 1,857.8 | 1,925.7 |
| 06/19(金) | 1,857 | 1,863 | 1,850 | 1,856 | 2,800 | 1,853.0 | 1,929.9 |
| 06/18(木) | 1,850 | 1,858 | 1,848 | 1,851 | 4,400 | 1,854.6 | 1,934.5 |
| 06/17(水) | 1,851 | 1,860 | 1,850 | 1,850 | 4,200 | 1,858.8 | 1,939.4 |
| 06/16(火) | 1,863 | 1,863 | 1,850 | 1,850 | 3,700 | 1,865.2 | 1,945.2 |
| 06/15(月) | 1,883 | 1,883 | 1,858 | 1,858 | 5,700 | 1,875.2 | 1,951.2 |
| 06/12(金) | 1,873 | 1,886 | 1,864 | 1,864 | 5,100 | 1,886.0 | 1,956.9 |
| 06/11(木) | 1,898 | 1,898 | 1,872 | 1,872 | 1,900 | 1,902.2 | 1,961.2 |
| 06/10(水) | 1,900 | 1,900 | 1,881 | 1,882 | 4,900 | 1,920.2 | 1,965.3 |
| 06/09(火) | 1,915 | 1,932 | 1,900 | 1,900 | 6,000 | 1,936.8 | 1,969.5 |
| 06/08(月) | 1,950 | 1,950 | 1,912 | 1,912 | 8,000 | 1,950.8 | 1,972.5 |
| 06/05(金) | 1,970 | 1,970 | 1,945 | 1,945 | 10,700 | 1,964.4 | 1,975.2 |
| 06/04(木) | 1,966 | 1,966 | 1,962 | 1,962 | 3,600 | 1,968.4 | 1,976.2 |
| 06/03(水) | 1,970 | 1,970 | 1,965 | 1,965 | 2,600 | 1,969.2 | 1,976.9 |
| 06/02(火) | 1,987 | 1,987 | 1,965 | 1,970 | 3,100 | 1,972.0 | 1,977.5 |
| 06/01(月) | 1,980 | 1,982 | 1,980 | 1,980 | 1,600 | 1,972.0 | 1,978.2 |
| 05/29(金) | 1,965 | 1,979 | 1,965 | 1,965 | 700 | 1,970.8 | 1,978.9 |
| 05/28(木) | 1,970 | 1,970 | 1,966 | 1,966 | 700 | 1,972.0 | 1,981.1 |
| 05/27(水) | 1,979 | 1,979 | 1,979 | 1,979 | 100 | 1,972.8 | 1,983.5 |
| 05/26(火) | 1,970 | 1,980 | 1,970 | 1,970 | 1,200 | 1,969.0 | 1,984.2 |
| 05/25(月) | 1,976 | 1,983 | 1,974 | 1,974 | 2,500 | 1,972.6 | 1,985.7 |
| 05/22(金) | 1,963 | 1,984 | 1,963 | 1,971 | 600 | 1,975.2 | 1,986.2 |
| 05/21(木) | 1,960 | 1,970 | 1,960 | 1,970 | 200 | 1,975.2 | 1,985.6 |
| 05/20(水) | 1,990 | 1,990 | 1,958 | 1,960 | 7,200 | 1,976.0 | 1,986.0 |
| 05/19(火) | 1,987 | 1,988 | 1,976 | 1,988 | 600 | 1,983.2 | 1,986.7 |
| 05/18(月) | 1,963 | 2,000 | 1,963 | 1,987 | 1,800 | 1,985.6 | 1,985.6 |
| 05/15(金) | 1,980 | 1,997 | 1,960 | 1,971 | 3,200 | 1,988.0 | 1,983.6 |
| 05/14(木) | 1,995 | 2,000 | 1,974 | 1,974 | 6,700 | 1,988.2 | 1,983.0 |
| 05/13(水) | 1,950 | 2,000 | 1,950 | 1,996 | 4,800 | 1,988.2 | 1,982.7 |
| 05/12(火) | 2,017 | 2,018 | 2,000 | 2,000 | 800 | 1,986.4 | 1,981.2 |
| 05/11(月) | 1,996 | 2,009 | 1,977 | 1,999 | 2,200 | 1,981.6 | 1,979.4 |
| 05/08(金) | 1,984 | 1,987 | 1,958 | 1,972 | 2,700 | 1,977.4 | 1,977.1 |
| 05/07(木) | 1,980 | 1,982 | 1,958 | 1,974 | 6,400 | 1,977.0 | 1,976.1 |
| 05/01(金) | 1,962 | 1,994 | 1,955 | 1,987 | 4,400 | 1,978.2 | 1,976.9 |
| 04/30(木) | 1,960 | 1,976 | 1,960 | 1,976 | 4,200 | 1,976.8 | 1,977.4 |
| 04/28(火) | 1,960 | 1,978 | 1,960 | 1,978 | 300 | 1,979.4 | 1,977.9 |
| 04/27(月) | 1,980 | 1,980 | 1,951 | 1,970 | 9,800 | 1,983.2 | 1,977.2 |
| 04/24(金) | 1,999 | 1,999 | 1,962 | 1,980 | 2,700 | 1,993.0 | 1,976.6 |
| 04/23(木) | 1,986 | 1,997 | 1,961 | 1,980 | 7,800 | 2,002.4 | 1,975.9 |
| 04/22(水) | 1,996 | 2,015 | 1,987 | 1,989 | 3,600 | 2,005.6 | 1,975.3 |
| 04/21(火) | 2,006 | 2,013 | 1,997 | 1,997 | 1,500 | 2,009.2 | 1,974.3 |
| 04/20(月) | 2,032 | 2,032 | 2,002 | 2,019 | 6,600 | 2,007.2 | 1,972.5 |
| 04/17(金) | 2,012 | 2,035 | 2,001 | 2,027 | 3,800 | 1,994.8 | 1,970.2 |
| 04/16(木) | 2,025 | 2,025 | 1,996 | 1,996 | 1,800 | 1,985.0 | 1,967.5 |
| 04/15(水) | 1,986 | 2,007 | 1,986 | 2,007 | 2,600 | 1,981.6 | 1,966.8 |
| 04/14(火) | 1,960 | 1,987 | 1,958 | 1,987 | 7,500 | 1,972.0 | 1,965.4 |
| 04/13(月) | 1,970 | 1,978 | 1,957 | 1,957 | 2,800 | 1,962.4 | 1,964.8 |
| 04/10(金) | 1,978 | 1,978 | 1,961 | 1,978 | 800 | 1,962.0 | 1,966.0 |
| 04/09(木) | 1,960 | 1,979 | 1,955 | 1,979 | 500 | 1,959.6 | 1,966.0 |
| 04/08(水) | 1,941 | 1,980 | 1,941 | 1,959 | 3,500 | 1,955.8 | 1,965.5 |
| 04/07(火) | 1,955 | 1,955 | 1,920 | 1,939 | 6,500 | 1,955.0 | 1,966.4 |
| 04/06(月) | 1,963 | 1,963 | 1,950 | 1,955 | 3,300 | 1,955.4 | 1,968.3 |
| 04/03(金) | 1,960 | 1,970 | 1,960 | 1,966 | 400 | 1,953.8 | 1,972.0 |
| 04/02(木) | 1,975 | 1,975 | 1,960 | 1,960 | 2,000 | 1,959.2 | 1,974.7 |
| 04/01(水) | 1,941 | 1,960 | 1,930 | 1,955 | 4,300 | 1,967.2 | 1,977.8 |
| 03/31(火) | 1,945 | 1,960 | 1,936 | 1,941 | 1,400 | 1,973.8 | 1,981.2 |
| 03/30(月) | 1,979 | 1,979 | 1,930 | 1,947 | 14,800 | 1,977.7 | 1,986.9 |
| 03/27(金) | 2,012 | 2,041 | 1,993 | 1,993 | 14,900 | 1,979.4 | 1,992.7 |
| 03/26(木) | 1,988 | 2,014 | 1,988 | 2,000 | 5,600 | 1,973.3 | 1,994.3 |
| 03/25(水) | 1,970 | 1,989 | 1,965 | 1,988 | 3,000 | 1,966.4 | 1,996.0 |
| 03/24(火) | 1,968 | 1,970 | 1,955 | 1,960 | 2,700 | 1,961.7 | 1,997.3 |
| 03/23(月) | 1,967 | 1,967 | 1,951 | 1,956 | 15,300 | 1,959.9 | 1,999.3 |
| 03/19(木) | 1,970 | 1,970 | 1,962 | 1,962 | 6,200 | 1,960.9 | 2,000.1 |
| 03/18(水) | 1,970 | 1,975 | 1,964 | 1,965 | 2,400 | 1,960.5 | 2,002.0 |
| 03/17(火) | 1,960 | 1,970 | 1,959 | 1,964 | 4,400 | 1,963.1 | 2,003.3 |
| 03/16(月) | 1,958 | 1,965 | 1,951 | 1,952 | 5,300 | 1,964.6 | 2,003.9 |
| 03/13(金) | 1,960 | 1,963 | 1,956 | 1,960 | 1,200 | 1,968.4 | 2,005.1 |
| 03/12(木) | 1,963 | 1,970 | 1,951 | 1,960 | 12,200 | 1,973.9 | 2,004.4 |
| 03/11(水) | 1,988 | 1,988 | 1,978 | 1,978 | 1,500 | 1,977.6 | 2,003.8 |
| 03/10(火) | 1,975 | 1,985 | 1,972 | 1,972 | 4,100 | 1,974.9 | 2,002.3 |
| 03/09(月) | 1,967 | 2,048 | 1,951 | 1,970 | 21,700 | 1,977.0 | 2,001.4 |
| 03/06(金) | 1,976 | 1,990 | 1,970 | 1,988 | 6,100 | 1,980.0 | 2,000.6 |
| 03/05(木) | 2,000 | 2,009 | 1,966 | 1,979 | 7,800 | 1,991.8 | 1,999.2 |
| 03/04(水) | 1,977 | 2,008 | 1,956 | 1,964 | 18,700 | 2,002.9 | 1,998.6 |
| 03/03(火) | 2,006 | 2,006 | 1,979 | 1,983 | 9,300 | 2,017.4 | 1,999.2 |
| 03/02(月) | 1,999 | 2,009 | 1,972 | 1,985 | 12,900 | 2,028.9 | 1,999.4 |
| 02/27(金) | 2,038 | 2,056 | 2,000 | 2,047 | 9,800 | 2,048.6 | 1,998.8 |
| 02/26(木) | 2,037 | 2,058 | 2,010 | 2,034 | 11,000 | 2,057.2 | 1,995.5 |
| 02/25(水) | 2,048 | 2,075 | 2,036 | 2,037 | 10,400 | 2,057.2 | 1,993.8 |
| 02/24(火) | 2,075 | 2,076 | 2,040 | 2,040 | 3,600 | 2,058.4 | 1,991.6 |
| 02/20(金) | 2,095 | 2,095 | 2,053 | 2,084 | 5,700 | 2,054.5 | 1,988.2 |
| 02/19(木) | 2,059 | 2,129 | 2,040 | 2,091 | 3,300 | 2,039.7 | 1,984.1 |
| 02/18(水) | 2,049 | 2,068 | 2,030 | 2,034 | 2,400 | 2,016.8 | 1,979.6 |
| 02/17(火) | 2,046 | 2,069 | 2,021 | 2,043 | 1,600 | 2,011.9 | 1,976.7 |
| 02/16(月) | 2,008 | 2,049 | 1,995 | 2,021 | 6,500 | 2,002.9 | 1,974.3 |
| 02/13(金) | 1,979 | 2,013 | 1,964 | 2,010 | 7,900 | 1,994.6 | 1,971.4 |
| 02/12(木) | 1,998 | 2,000 | 1,970 | 1,976 | 8,500 | 1,988.7 | 1,969.2 |
| 02/10(火) | 1,999 | 2,010 | 1,980 | 2,010 | 10,300 | 1,982.0 | 1,966.8 |
| 02/09(月) | 1,998 | 1,999 | 1,974 | 1,998 | 5,500 | 1,969.2 | 1,962.9 |
| 02/06(金) | 1,961 | 1,986 | 1,941 | 1,979 | 10,800 | 1,957.7 | - |
| 02/05(木) | 1,951 | 1,999 | 1,948 | 1,980 | 4,500 | 1,952.0 | - |
| 02/04(水) | 1,936 | 1,951 | 1,936 | 1,943 | 1,500 | 1,946.1 | - |
| 02/03(火) | 1,945 | 1,950 | 1,933 | 1,946 | 3,700 | 1,948.1 | - |
| 02/02(月) | 1,937 | 1,951 | 1,937 | 1,941 | 3,100 | 1,951.8 | - |
| 01/30(金) | 1,951 | 1,951 | 1,932 | 1,951 | 4,600 | 1,959.3 | - |
| 01/29(木) | 1,945 | 1,951 | 1,931 | 1,951 | 7,000 | 1,967.2 | - |
| 01/28(水) | 1,964 | 1,972 | 1,933 | 1,953 | 6,400 | 1,971.1 | - |
| 01/27(火) | 1,978 | 1,978 | 1,960 | 1,964 | 4,800 | 1,973.5 | - |
| 01/26(月) | 1,989 | 1,989 | 1,963 | 1,978 | 4,100 | 1,978.6 | - |
| 01/23(金) | 1,960 | 2,015 | 1,960 | 1,990 | 4,600 | 1,979.8 | - |
| 01/22(木) | 1,965 | 1,986 | 1,952 | 1,970 | 6,900 | 1,972.7 | - |
| 01/21(水) | 1,986 | 1,990 | 1,957 | 1,964 | 6,000 | 1,974.9 | - |
| 01/20(火) | 1,989 | 2,011 | 1,956 | 1,990 | 11,500 | 1,977.4 | - |
| 01/19(月) | 1,955 | 1,992 | 1,955 | 1,984 | 2,700 | 1,972.1 | - |
| 01/16(金) | 1,971 | 2,010 | 1,941 | 1,955 | 13,500 | 1,971.9 | - |
| 01/15(木) | 1,972 | 2,011 | 1,953 | 1,981 | 6,600 | 1,970.3 | - |
| 01/14(水) | 1,963 | 1,992 | 1,949 | 1,977 | 7,300 | 1,965.0 | - |
| 01/13(火) | 1,985 | 1,999 | 1,946 | 1,963 | 3,600 | 1,952.8 | - |
| 01/09(金) | 1,969 | 1,985 | 1,936 | 1,983 | 6,200 | 1,943.0 | - |
| 01/08(木) | 1,966 | 1,970 | 1,947 | 1,947 | 2,600 | - | - |
| 01/07(水) | 1,916 | 1,957 | 1,911 | 1,955 | 5,400 | - | - |
| 01/06(火) | 1,919 | 1,921 | 1,914 | 1,916 | 5,200 | - | - |
| 01/05(月) | 1,904 | 1,921 | 1,904 | 1,914 | 5,900 | - | - |
