?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 893 | 893 | 878 | 892 | 1,200 | 882.6 | 887.9 |
| 08/12(水) | 868 | 892 | 868 | 892 | 700 | 876.6 | 888.2 |
| 08/10(月) | 860 | 883 | 860 | 883 | 400 | 873.6 | 888.0 |
| 08/07(金) | 877 | 877 | 874 | 874 | 500 | 874.4 | 888.0 |
| 08/06(木) | 861 | 876 | 860 | 872 | 4,200 | 878.6 | 888.1 |
| 08/05(水) | 877 | 877 | 859 | 862 | 2,100 | 881.2 | 888.5 |
| 08/03(月) | 881 | 885 | 877 | 877 | 600 | 886.2 | 890.0 |
| 07/31(金) | 884 | 887 | 884 | 887 | 800 | 887.8 | 891.0 |
| 07/30(木) | 892 | 895 | 881 | 895 | 400 | 881.4 | 891.6 |
| 07/29(水) | 887 | 892 | 885 | 885 | 300 | 879.8 | 892.0 |
| 07/28(火) | 896 | 896 | 887 | 887 | 500 | 871.8 | 892.6 |
| 07/27(月) | 855 | 885 | 855 | 885 | 700 | 865.4 | 893.2 |
| 07/24(金) | 887 | 887 | 849 | 855 | 2,100 | 862.2 | 893.8 |
| 07/23(木) | 860 | 899 | 860 | 887 | 4,500 | 867.8 | 895.7 |
| 07/22(水) | 847 | 860 | 842 | 845 | 5,800 | 870.8 | 896.3 |
| 07/21(火) | 871 | 875 | 850 | 855 | 2,900 | 885.8 | 898.7 |
| 07/17(金) | 883 | 883 | 858 | 869 | 3,700 | 898.8 | 901.0 |
| 07/16(木) | 889 | 902 | 883 | 883 | 1,700 | 909.0 | 902.6 |
| 07/15(水) | 910 | 913 | 902 | 902 | 2,800 | 916.4 | 903.5 |
| 07/14(火) | 905 | 935 | 905 | 920 | 600 | 919.0 | 904.2 |
| 07/13(月) | 920 | 920 | 919 | 920 | 300 | 918.0 | 905.7 |
| 07/09(木) | 920 | 920 | 920 | 920 | 100 | 914.2 | 906.6 |
| 07/08(水) | 920 | 920 | 920 | 920 | 100 | 907.4 | 907.0 |
| 07/07(火) | 902 | 915 | 902 | 915 | 1,400 | 899.8 | 908.7 |
| 07/06(月) | 915 | 918 | 905 | 915 | 600 | 892.4 | 910.6 |
| 07/03(金) | 886 | 901 | 886 | 901 | 200 | 885.8 | 912.9 |
| 07/02(木) | 875 | 886 | 875 | 886 | 600 | 885.6 | 914.3 |
| 07/01(水) | 893 | 905 | 878 | 882 | 3,200 | 888.4 | 915.9 |
| 06/30(火) | 882 | 886 | 875 | 878 | 1,900 | 892.4 | 918.2 |
| 06/29(月) | 887 | 902 | 882 | 882 | 3,300 | 897.8 | 922.2 |
| 06/26(金) | 900 | 900 | 885 | 900 | 700 | 901.8 | 925.4 |
| 06/25(木) | 902 | 902 | 882 | 900 | 1,000 | 902.2 | 928.6 |
| 06/24(水) | 905 | 905 | 873 | 902 | 2,000 | 902.2 | 929.6 |
| 06/23(火) | 900 | 905 | 900 | 905 | 1,300 | 902.2 | 930.4 |
| 06/22(月) | 903 | 905 | 902 | 902 | 400 | 901.6 | 930.5 |
| 06/19(金) | 900 | 902 | 899 | 902 | 1,600 | 902.2 | 931.0 |
| 06/18(木) | 932 | 932 | 900 | 900 | 2,000 | 904.0 | 931.5 |
| 06/17(水) | 902 | 902 | 892 | 902 | 1,900 | 906.2 | 932.3 |
| 06/16(火) | 905 | 910 | 902 | 902 | 1,000 | 906.8 | 934.0 |
| 06/15(月) | 915 | 915 | 896 | 905 | 1,600 | 910.0 | 936.1 |
| 06/12(金) | 911 | 926 | 891 | 911 | 1,800 | 920.6 | 938.2 |
| 06/11(木) | 905 | 920 | 896 | 911 | 8,200 | 926.8 | 940.2 |
| 06/10(水) | 917 | 917 | 902 | 905 | 500 | 930.8 | 942.8 |
| 06/09(火) | 943 | 943 | 899 | 918 | 2,600 | 942.4 | 946.6 |
| 06/08(月) | 927 | 958 | 915 | 958 | 1,900 | 951.4 | 948.7 |
| 06/05(金) | 940 | 957 | 940 | 942 | 1,900 | 954.2 | 950.8 |
| 06/04(木) | 950 | 950 | 931 | 931 | 1,100 | 953.0 | 953.8 |
| 06/03(水) | 968 | 968 | 954 | 963 | 1,000 | 951.8 | 957.2 |
| 06/02(火) | 950 | 963 | 935 | 963 | 600 | 947.4 | 959.0 |
| 06/01(月) | 950 | 972 | 950 | 972 | 1,500 | 950.2 | 962.1 |
| 05/29(金) | 936 | 947 | 920 | 936 | 2,100 | 948.2 | 965.1 |
| 05/28(木) | 911 | 940 | 910 | 925 | 900 | 956.8 | 970.5 |
| 05/27(水) | 947 | 962 | 941 | 941 | 900 | 957.2 | 976.9 |
| 05/26(火) | 947 | 977 | 947 | 977 | 300 | 953.4 | 981.7 |
| 05/25(月) | 964 | 977 | 962 | 962 | 800 | 939.2 | 985.6 |
| 05/22(金) | 921 | 979 | 913 | 979 | 3,600 | 929.6 | 992.0 |
| 05/21(木) | 928 | 928 | 909 | 927 | 1,500 | 916.8 | 997.8 |
| 05/20(水) | 911 | 922 | 908 | 922 | 700 | 915.6 | 1,004.9 |
| 05/19(火) | 905 | 927 | 905 | 906 | 1,800 | 919.8 | 1,013.0 |
| 05/18(月) | 915 | 919 | 901 | 914 | 2,400 | 929.8 | 1,021.6 |
| 05/15(金) | 919 | 919 | 915 | 915 | 800 | 938.2 | 1,029.5 |
| 05/14(木) | 935 | 945 | 921 | 921 | 1,300 | 947.8 | 1,037.9 |
| 05/13(水) | 941 | 943 | 920 | 943 | 1,900 | 958.6 | 1,042.9 |
| 05/12(火) | 956 | 956 | 956 | 956 | 0 | 970.0 | 1,047.1 |
| 05/11(月) | 956 | 970 | 932 | 956 | 2,700 | 972.8 | 1,050.7 |
| 05/08(金) | 960 | 980 | 944 | 963 | 4,100 | 983.6 | 1,052.8 |
| 05/07(木) | 998 | 1,010 | 940 | 975 | 10,500 | 994.6 | 1,055.0 |
| 05/01(金) | 963 | 1,000 | 963 | 1,000 | 600 | 1,002.6 | 1,056.6 |
| 04/30(木) | 980 | 980 | 969 | 970 | 1,500 | 1,004.6 | 1,057.8 |
| 04/28(火) | 999 | 1,010 | 995 | 1,010 | 400 | 1,018.4 | 1,059.9 |
| 04/27(月) | 1,014 | 1,026 | 1,005 | 1,018 | 3,900 | 1,025.8 | 1,060.6 |
| 04/24(金) | 998 | 1,015 | 998 | 1,015 | 1,600 | 1,036.6 | 1,059.9 |
| 04/23(木) | 1,009 | 1,019 | 950 | 1,010 | 6,000 | 1,050.4 | 1,059.4 |
| 04/22(水) | 1,036 | 1,039 | 1,036 | 1,039 | 500 | 1,060.6 | 1,060.4 |
| 04/21(火) | 1,067 | 1,067 | 1,047 | 1,047 | 2,200 | 1,067.8 | 1,059.4 |
| 04/20(月) | 1,069 | 1,072 | 1,061 | 1,072 | 600 | 1,082.8 | 1,059.9 |
| 04/17(金) | 1,061 | 1,084 | 1,051 | 1,084 | 900 | 1,093.0 | 1,059.8 |
| 04/16(木) | 1,070 | 1,097 | 1,061 | 1,061 | 2,600 | 1,097.4 | 1,058.6 |
| 04/15(水) | 1,062 | 1,100 | 1,060 | 1,075 | 5,400 | 1,109.8 | 1,057.9 |
| 04/14(火) | 1,095 | 1,127 | 1,095 | 1,122 | 5,300 | 1,119.4 | 1,056.1 |
| 04/13(月) | 1,123 | 1,123 | 1,123 | 1,123 | 400 | 1,117.0 | 1,051.3 |
| 04/10(金) | 1,123 | 1,124 | 1,093 | 1,106 | 1,600 | 1,117.4 | 1,048.5 |
| 04/09(木) | 1,123 | 1,123 | 1,123 | 1,123 | 400 | 1,105.4 | 1,046.2 |
| 04/08(水) | 1,110 | 1,124 | 1,078 | 1,123 | 2,600 | 1,090.6 | 1,042.2 |
| 04/07(火) | 1,125 | 1,125 | 1,084 | 1,110 | 2,100 | 1,075.0 | 1,038.1 |
| 04/06(月) | 1,035 | 1,125 | 1,035 | 1,125 | 4,900 | 1,054.8 | 1,036.4 |
| 04/03(金) | 1,065 | 1,065 | 1,024 | 1,046 | 800 | 1,033.4 | 1,036.2 |
| 04/02(木) | 1,040 | 1,049 | 1,025 | 1,049 | 1,300 | 1,027.2 | 1,039.2 |
| 04/01(水) | 1,000 | 1,045 | 1,000 | 1,045 | 2,000 | 1,023.2 | 1,042.3 |
| 03/31(火) | 1,025 | 1,025 | 1,001 | 1,009 | 1,300 | 1,018.8 | 1,043.0 |
| 03/30(月) | 1,011 | 1,018 | 1,005 | 1,018 | 900 | 1,022.8 | 1,047.7 |
| 03/27(金) | 1,029 | 1,029 | 1,007 | 1,015 | 600 | 1,019.2 | 1,054.6 |
| 03/26(木) | 1,023 | 1,029 | 1,023 | 1,029 | 800 | 1,016.6 | 1,061.8 |
| 03/25(水) | 1,023 | 1,023 | 1,003 | 1,023 | 2,800 | 1,017.8 | 1,067.1 |
| 03/24(火) | 1,000 | 1,029 | 1,000 | 1,029 | 2,200 | 1,016.2 | 1,073.0 |
| 03/23(月) | 994 | 1,010 | 989 | 1,000 | 4,300 | 1,022.2 | 1,077.4 |
| 03/19(木) | 1,036 | 1,036 | 1,002 | 1,002 | 2,100 | 1,036.2 | 1,082.8 |
| 03/18(水) | 1,016 | 1,035 | 1,011 | 1,035 | 1,800 | 1,046.6 | 1,090.0 |
| 03/17(火) | 1,045 | 1,045 | 1,015 | 1,015 | 4,100 | 1,048.0 | 1,093.2 |
| 03/16(月) | 1,052 | 1,068 | 1,034 | 1,059 | 1,600 | 1,051.2 | 1,097.8 |
| 03/13(金) | 1,036 | 1,070 | 1,035 | 1,070 | 800 | 1,039.6 | 1,101.8 |
| 03/12(木) | 1,028 | 1,087 | 1,025 | 1,054 | 1,500 | 1,036.4 | 1,106.8 |
| 03/11(水) | 1,031 | 1,119 | 1,022 | 1,042 | 5,300 | 1,035.4 | 1,111.3 |
| 03/10(火) | 1,015 | 1,043 | 1,015 | 1,031 | 5,900 | 1,031.4 | 1,115.2 |
| 03/09(月) | 1,030 | 1,030 | 985 | 1,001 | 6,000 | 1,029.2 | 1,121.2 |
| 03/06(金) | 1,040 | 1,069 | 1,039 | 1,054 | 1,800 | 1,042.6 | 1,128.3 |
| 03/05(木) | 1,052 | 1,055 | 1,018 | 1,049 | 1,800 | 1,056.0 | 1,134.6 |
| 03/04(水) | 1,014 | 1,045 | 1,011 | 1,022 | 6,200 | 1,070.4 | 1,142.3 |
| 03/03(火) | 1,068 | 1,074 | 1,020 | 1,020 | 6,300 | 1,091.0 | 1,154.3 |
| 03/02(月) | 1,108 | 1,120 | 1,051 | 1,068 | 9,900 | 1,099.4 | 1,171.9 |
| 02/27(金) | 1,132 | 1,132 | 1,103 | 1,121 | 3,700 | 1,111.4 | 1,192.0 |
| 02/26(木) | 1,099 | 1,135 | 1,099 | 1,121 | 4,200 | 1,125.0 | 1,211.4 |
| 02/25(水) | 1,067 | 1,125 | 1,050 | 1,125 | 9,000 | 1,140.2 | 1,218.7 |
| 02/24(火) | 1,133 | 1,150 | 1,035 | 1,062 | 24,600 | 1,147.4 | 1,213.9 |
| 02/20(金) | 1,188 | 1,188 | 1,128 | 1,128 | 6,400 | 1,169.0 | 1,208.8 |
| 02/19(木) | 1,183 | 1,205 | 1,183 | 1,189 | 4,500 | 1,171.0 | 1,200.8 |
| 02/18(水) | 1,165 | 1,223 | 1,143 | 1,197 | 12,200 | 1,160.2 | 1,191.1 |
| 02/17(火) | 1,170 | 1,170 | 1,140 | 1,161 | 5,800 | 1,157.2 | 1,182.1 |
| 02/16(月) | 1,159 | 1,184 | 1,149 | 1,170 | 3,400 | 1,148.2 | 1,175.1 |
| 02/13(金) | 1,131 | 1,165 | 1,130 | 1,138 | 5,400 | 1,140.2 | 1,169.1 |
| 02/12(木) | 1,163 | 1,169 | 1,133 | 1,135 | 8,600 | 1,144.6 | 1,163.4 |
| 02/10(火) | 1,142 | 1,182 | 1,115 | 1,182 | 11,800 | 1,156.6 | 1,157.2 |
| 02/09(月) | 1,144 | 1,156 | 1,110 | 1,116 | 10,800 | 1,153.2 | 1,148.3 |
| 02/06(金) | 1,161 | 1,169 | 1,130 | 1,130 | 8,600 | 1,158.0 | - |
| 02/05(木) | 1,212 | 1,220 | 1,160 | 1,160 | 16,000 | 1,168.0 | - |
| 02/04(水) | 1,162 | 1,195 | 1,135 | 1,195 | 9,600 | 1,171.8 | - |
| 02/03(火) | 1,145 | 1,199 | 1,145 | 1,165 | 17,700 | 1,175.4 | - |
| 02/02(月) | 1,157 | 1,162 | 1,118 | 1,140 | 18,900 | 1,190.4 | - |
| 01/30(金) | 1,161 | 1,193 | 1,152 | 1,180 | 19,600 | 1,227.0 | - |
| 01/29(木) | 1,188 | 1,188 | 1,135 | 1,179 | 33,200 | 1,283.0 | - |
| 01/28(水) | 1,210 | 1,240 | 1,177 | 1,213 | 62,000 | 1,361.2 | - |
| 01/27(火) | 1,413 | 1,558 | 1,240 | 1,240 | 388,900 | 1,439.6 | - |
| 01/26(月) | 1,430 | 1,430 | 1,312 | 1,323 | 81,700 | 1,452.6 | - |
| 01/23(金) | 1,490 | 1,590 | 1,400 | 1,460 | 258,900 | 1,389.0 | - |
| 01/22(木) | 2,055 | 2,138 | 1,522 | 1,570 | 827,800 | 1,283.8 | - |
| 01/21(水) | 1,605 | 1,605 | 1,605 | 1,605 | 4,800 | 1,155.2 | - |
| 01/20(火) | 1,305 | 1,305 | 1,305 | 1,305 | 3,300 | 1,023.6 | - |
| 01/19(月) | 930 | 1,011 | 922 | 1,005 | 7,200 | 957.2 | - |
| 01/16(金) | 933 | 936 | 919 | 934 | 2,400 | 953.4 | - |
| 01/15(木) | 932 | 934 | 913 | 927 | 4,900 | 970.6 | - |
| 01/14(水) | 960 | 973 | 946 | 947 | 3,000 | 984.2 | - |
| 01/13(火) | 990 | 1,001 | 973 | 973 | 3,900 | 990.8 | - |
| 01/09(金) | 994 | 1,008 | 986 | 986 | 1,300 | 988.2 | - |
| 01/08(木) | 994 | 1,035 | 994 | 1,020 | 1,500 | - | - |
| 01/07(水) | 969 | 995 | 969 | 995 | 1,200 | - | - |
| 01/06(火) | 973 | 980 | 969 | 980 | 1,500 | - | - |
| 01/05(月) | 949 | 965 | 937 | 960 | 2,200 | - | - |
