?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 828 | 858 | 828 | 856 | 13,800 | 852.0 | 862.8 |
| 08/12(水) | 828 | 836 | 811 | 827 | 14,800 | 854.8 | 862.2 |
| 08/10(月) | 885 | 885 | 816 | 828 | 38,600 | 864.4 | 861.8 |
| 08/07(金) | 871 | 885 | 867 | 879 | 5,900 | 873.2 | 861.2 |
| 08/06(木) | 862 | 893 | 862 | 870 | 4,600 | 874.6 | 858.5 |
| 08/05(水) | 875 | 895 | 870 | 870 | 3,900 | 880.4 | 855.0 |
| 08/04(火) | 887 | 887 | 855 | 875 | 12,700 | 879.0 | 852.0 |
| 08/03(月) | 896 | 896 | 872 | 872 | 6,600 | 879.2 | 848.5 |
| 07/31(金) | 908 | 908 | 870 | 886 | 7,000 | 879.4 | 844.2 |
| 07/30(木) | 862 | 899 | 857 | 899 | 15,300 | 870.8 | 840.2 |
| 07/29(水) | 888 | 888 | 853 | 863 | 9,700 | 867.6 | 835.4 |
| 07/28(火) | 888 | 892 | 868 | 876 | 10,900 | 873.8 | 832.0 |
| 07/27(月) | 845 | 887 | 845 | 873 | 23,900 | 873.4 | 827.8 |
| 07/24(金) | 878 | 879 | 838 | 843 | 21,500 | 871.6 | 824.4 |
| 07/23(木) | 890 | 900 | 866 | 883 | 12,100 | 876.2 | 822.0 |
| 07/22(水) | 874 | 910 | 874 | 894 | 26,900 | 869.8 | 817.6 |
| 07/21(火) | 871 | 879 | 870 | 874 | 4,200 | 861.2 | 812.8 |
| 07/17(金) | 858 | 871 | 841 | 864 | 15,200 | 856.4 | 809.0 |
| 07/16(木) | 855 | 870 | 839 | 866 | 12,400 | 851.8 | 805.8 |
| 07/15(水) | 839 | 851 | 839 | 851 | 5,700 | 844.6 | 802.2 |
| 07/14(火) | 846 | 851 | 843 | 851 | 4,100 | 844.2 | 799.4 |
| 07/13(月) | 841 | 854 | 830 | 850 | 23,500 | 842.4 | 797.0 |
| 07/10(金) | 830 | 845 | 830 | 841 | 9,100 | 835.8 | 793.7 |
| 07/09(木) | 860 | 870 | 817 | 830 | 25,000 | 830.2 | 792.2 |
| 07/08(水) | 842 | 858 | 816 | 849 | 23,800 | 826.2 | 790.9 |
| 07/07(火) | 820 | 845 | 815 | 842 | 22,800 | 812.8 | 789.8 |
| 07/06(月) | 808 | 820 | 806 | 817 | 6,500 | 803.6 | 789.2 |
| 07/03(金) | 808 | 813 | 802 | 813 | 6,000 | 797.8 | 790.0 |
| 07/02(木) | 783 | 810 | 783 | 810 | 8,600 | 788.2 | 792.1 |
| 07/01(水) | 796 | 800 | 768 | 782 | 25,200 | 783.0 | 793.7 |
| 06/30(火) | 803 | 803 | 785 | 796 | 8,200 | 782.4 | 795.7 |
| 06/29(月) | 769 | 794 | 768 | 788 | 18,000 | 779.2 | 797.1 |
| 06/26(金) | 777 | 782 | 765 | 765 | 9,800 | 775.6 | 798.2 |
| 06/25(木) | 785 | 785 | 784 | 784 | 600 | 780.2 | 800.3 |
| 06/24(水) | 779 | 784 | 770 | 779 | 2,400 | 779.8 | 802.7 |
| 06/23(火) | 766 | 781 | 765 | 780 | 7,200 | 778.8 | 805.4 |
| 06/22(月) | 782 | 788 | 770 | 770 | 10,500 | 777.6 | 808.3 |
| 06/19(金) | 774 | 788 | 761 | 788 | 10,500 | 779.4 | 810.9 |
| 06/18(木) | 774 | 783 | 768 | 782 | 6,400 | 778.8 | 813.3 |
| 06/17(水) | 764 | 781 | 764 | 774 | 6,300 | 777.4 | 815.8 |
| 06/16(火) | 785 | 788 | 770 | 774 | 15,400 | 779.0 | 818.3 |
| 06/15(月) | 789 | 789 | 772 | 779 | 10,500 | 782.4 | 821.9 |
| 06/12(金) | 775 | 785 | 766 | 785 | 6,600 | 780.0 | 827.1 |
| 06/11(木) | 778 | 790 | 763 | 775 | 14,600 | 783.6 | 831.8 |
| 06/10(水) | 798 | 798 | 772 | 782 | 8,400 | 788.0 | 838.0 |
| 06/09(火) | 765 | 797 | 761 | 791 | 9,200 | 796.0 | 842.9 |
| 06/08(月) | 788 | 803 | 760 | 767 | 26,100 | 803.2 | 848.1 |
| 06/05(金) | 790 | 824 | 772 | 803 | 15,400 | 817.4 | 853.7 |
| 06/04(木) | 807 | 824 | 792 | 797 | 17,000 | 829.6 | 857.6 |
| 06/03(水) | 820 | 829 | 751 | 822 | 30,200 | 840.2 | 862.1 |
| 06/02(火) | 827 | 836 | 810 | 827 | 11,500 | 842.2 | 866.7 |
| 06/01(月) | 866 | 870 | 819 | 838 | 21,900 | 843.0 | 871.2 |
| 05/29(金) | 863 | 868 | 840 | 864 | 13,500 | 838.8 | 875.8 |
| 05/28(木) | 832 | 854 | 828 | 850 | 22,400 | 829.4 | 880.1 |
| 05/27(水) | 826 | 844 | 817 | 832 | 24,900 | 828.0 | 884.4 |
| 05/26(火) | 820 | 846 | 817 | 831 | 13,800 | 831.2 | 889.3 |
| 05/25(月) | 816 | 842 | 797 | 817 | 32,700 | 835.2 | 894.2 |
| 05/22(金) | 840 | 840 | 814 | 817 | 18,000 | 839.0 | 901.4 |
| 05/21(木) | 843 | 849 | 837 | 843 | 4,000 | 845.0 | 907.0 |
| 05/20(水) | 837 | 853 | 832 | 848 | 6,400 | 845.2 | 912.9 |
| 05/19(火) | 821 | 862 | 821 | 851 | 35,000 | 843.2 | 920.7 |
| 05/18(月) | 842 | 848 | 830 | 836 | 19,000 | 845.8 | 928.4 |
| 05/15(金) | 841 | 847 | 830 | 847 | 21,900 | 860.4 | 935.3 |
| 05/14(木) | 853 | 862 | 807 | 844 | 31,500 | 871.2 | 946.0 |
| 05/13(水) | 865 | 889 | 835 | 838 | 37,100 | 888.4 | 956.6 |
| 05/12(火) | 920 | 930 | 833 | 864 | 87,300 | 902.0 | 969.5 |
| 05/11(月) | 900 | 916 | 900 | 909 | 8,600 | 913.4 | 981.1 |
| 05/08(金) | 930 | 930 | 894 | 901 | 13,000 | 913.0 | 989.9 |
| 05/07(木) | 913 | 952 | 913 | 930 | 17,200 | 912.6 | 998.0 |
| 05/01(金) | 951 | 951 | 906 | 906 | 10,800 | 908.8 | 1,005.0 |
| 04/30(木) | 908 | 921 | 899 | 921 | 12,800 | 915.0 | 1,012.5 |
| 04/28(火) | 891 | 920 | 887 | 907 | 6,500 | 918.8 | 1,019.9 |
| 04/27(月) | 906 | 906 | 853 | 899 | 46,400 | 927.6 | 1,025.5 |
| 04/24(金) | 937 | 938 | 890 | 911 | 50,600 | 942.2 | 1,030.0 |
| 04/23(木) | 938 | 963 | 927 | 937 | 7,800 | 951.4 | 1,036.0 |
| 04/22(水) | 941 | 955 | 932 | 940 | 9,300 | 955.0 | 1,040.4 |
| 04/21(火) | 975 | 980 | 922 | 951 | 20,200 | 957.6 | 1,042.4 |
| 04/20(月) | 957 | 988 | 953 | 972 | 17,200 | 967.2 | 1,043.8 |
| 04/17(金) | 951 | 978 | 942 | 957 | 8,900 | 963.8 | 1,044.4 |
| 04/16(木) | 953 | 978 | 947 | 955 | 18,200 | 970.6 | 1,045.2 |
| 04/15(水) | 1,008 | 1,008 | 947 | 953 | 28,000 | 988.2 | 1,046.6 |
| 04/14(火) | 967 | 999 | 963 | 999 | 35,400 | 1,006.4 | 1,047.7 |
| 04/13(月) | 999 | 1,000 | 951 | 955 | 30,100 | 1,008.4 | 1,046.8 |
| 04/10(金) | 1,031 | 1,043 | 975 | 991 | 31,500 | 1,040.2 | 1,047.6 |
| 04/09(木) | 1,042 | 1,043 | 1,021 | 1,043 | 16,500 | 1,064.0 | 1,046.6 |
| 04/08(水) | 1,023 | 1,045 | 995 | 1,044 | 26,300 | 1,087.2 | 1,042.5 |
| 04/07(火) | 1,103 | 1,138 | 1,002 | 1,009 | 68,500 | 1,109.4 | 1,038.1 |
| 04/06(月) | 1,110 | 1,156 | 1,109 | 1,114 | 27,500 | 1,133.2 | 1,035.6 |
| 04/03(金) | 1,144 | 1,159 | 1,110 | 1,110 | 28,900 | 1,131.2 | 1,030.0 |
| 04/02(木) | 1,138 | 1,163 | 1,120 | 1,159 | 30,400 | 1,130.2 | 1,024.2 |
| 04/01(水) | 1,158 | 1,164 | 1,105 | 1,155 | 34,300 | 1,117.2 | 1,016.4 |
| 03/31(火) | 1,104 | 1,149 | 1,096 | 1,128 | 29,000 | 1,107.2 | 1,007.8 |
| 03/30(月) | 1,099 | 1,107 | 1,036 | 1,104 | 20,100 | 1,091.2 | 998.9 |
| 03/27(金) | 1,090 | 1,123 | 1,080 | 1,105 | 29,500 | 1,072.6 | 991.3 |
| 03/26(木) | 1,097 | 1,103 | 1,077 | 1,094 | 25,800 | 1,064.0 | 983.4 |
| 03/25(水) | 1,059 | 1,110 | 1,040 | 1,105 | 44,900 | 1,054.6 | 976.1 |
| 03/24(火) | 1,013 | 1,063 | 1,011 | 1,048 | 30,700 | 1,031.4 | 969.4 |
| 03/23(月) | 1,062 | 1,062 | 1,001 | 1,011 | 32,100 | 1,018.8 | 964.8 |
| 03/19(木) | 1,041 | 1,079 | 1,019 | 1,062 | 42,000 | 1,014.4 | 962.0 |
| 03/18(水) | 987 | 1,048 | 987 | 1,047 | 22,600 | 997.4 | 956.3 |
| 03/17(火) | 986 | 996 | 977 | 989 | 13,500 | 986.0 | 948.5 |
| 03/16(月) | 989 | 989 | 972 | 985 | 15,100 | 984.0 | 942.8 |
| 03/13(金) | 968 | 990 | 968 | 989 | 7,800 | 982.6 | 937.2 |
| 03/12(木) | 985 | 991 | 972 | 977 | 19,100 | 979.4 | 931.0 |
| 03/11(水) | 991 | 995 | 982 | 990 | 12,600 | 977.6 | 925.4 |
| 03/10(火) | 975 | 1,028 | 975 | 979 | 33,500 | 967.4 | 918.2 |
| 03/09(月) | 958 | 978 | 924 | 978 | 28,800 | 958.6 | 911.6 |
| 03/06(金) | 967 | 984 | 956 | 973 | 9,100 | 952.2 | 906.0 |
| 03/05(木) | 950 | 992 | 950 | 968 | 27,000 | 952.4 | 900.2 |
| 03/04(水) | 920 | 944 | 903 | 939 | 31,300 | 952.0 | 894.8 |
| 03/03(火) | 946 | 969 | 935 | 935 | 43,100 | 956.6 | 890.3 |
| 03/02(月) | 960 | 995 | 945 | 946 | 29,100 | 957.8 | 886.2 |
| 02/27(金) | 966 | 998 | 964 | 974 | 30,800 | 949.8 | 881.2 |
| 02/26(木) | 968 | 999 | 964 | 966 | 26,700 | 937.6 | 874.5 |
| 02/25(水) | 943 | 1,000 | 935 | 962 | 47,800 | 926.0 | 867.8 |
| 02/24(火) | 918 | 942 | 909 | 941 | 9,800 | 916.0 | 861.5 |
| 02/20(金) | 913 | 940 | 902 | 906 | 29,700 | 915.2 | 854.4 |
| 02/19(木) | 903 | 934 | 901 | 913 | 43,300 | 920.8 | 850.3 |
| 02/18(水) | 925 | 944 | 905 | 908 | 16,600 | 926.2 | 845.0 |
| 02/17(火) | 936 | 966 | 910 | 912 | 31,600 | 928.6 | 840.3 |
| 02/16(月) | 933 | 953 | 916 | 937 | 48,600 | 916.6 | 836.0 |
| 02/13(金) | 934 | 962 | 932 | 934 | 58,900 | 898.2 | 828.9 |
| 02/12(木) | 918 | 946 | 912 | 940 | 44,900 | 880.6 | 821.9 |
| 02/10(火) | 854 | 949 | 852 | 920 | 117,700 | 859.6 | 814.7 |
| 02/09(月) | 856 | 858 | 846 | 852 | 22,800 | 842.6 | 808.3 |
| 02/06(金) | 839 | 849 | 839 | 845 | 7,000 | 834.6 | - |
| 02/05(木) | 837 | 848 | 837 | 846 | 12,200 | 828.0 | - |
| 02/04(水) | 826 | 848 | 826 | 835 | 18,000 | 826.6 | - |
| 02/03(火) | 810 | 842 | 805 | 835 | 50,300 | 825.4 | - |
| 02/02(月) | 820 | 823 | 812 | 812 | 29,800 | 825.0 | - |
| 01/30(金) | 835 | 837 | 805 | 812 | 84,000 | 827.6 | - |
| 01/29(木) | 831 | 840 | 813 | 839 | 50,600 | 831.8 | - |
| 01/28(水) | 833 | 833 | 818 | 829 | 25,000 | 828.0 | - |
| 01/27(火) | 823 | 837 | 814 | 833 | 46,300 | 823.6 | - |
| 01/26(月) | 838 | 840 | 815 | 825 | 53,800 | 817.0 | - |
| 01/23(金) | 820 | 837 | 812 | 833 | 39,600 | 812.6 | - |
| 01/22(木) | 816 | 826 | 814 | 820 | 36,300 | 798.8 | - |
| 01/21(水) | 791 | 807 | 766 | 807 | 97,300 | 795.4 | - |
| 01/20(火) | 805 | 809 | 795 | 800 | 79,000 | 790.2 | - |
| 01/19(月) | 779 | 803 | 768 | 803 | 120,000 | 788.2 | - |
| 01/16(金) | 773 | 773 | 742 | 764 | 227,400 | 788.8 | - |
| 01/15(木) | 779 | 810 | 771 | 803 | 139,900 | 787.8 | - |
| 01/14(水) | 790 | 794 | 775 | 781 | 73,800 | 779.0 | - |
| 01/13(火) | 802 | 802 | 770 | 790 | 174,200 | 774.6 | - |
| 01/09(金) | 760 | 810 | 752 | 806 | 918,200 | 768.6 | - |
| 01/08(木) | 759 | 759 | 750 | 759 | 48,000 | - | - |
| 01/07(水) | 764 | 797 | 755 | 759 | 46,900 | - | - |
| 01/06(火) | 760 | 760 | 755 | 759 | 30,200 | - | - |
| 01/05(月) | 759 | 776 | 756 | 760 | 58,400 | - | - |
