?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 08/13(木) | 983 | 990 | 981 | 981 | 1,800 | 985.0 | 998.0 |
| 08/12(水) | 987 | 987 | 983 | 985 | 1,000 | 987.0 | 998.1 |
| 08/10(月) | 989 | 994 | 986 | 987 | 1,400 | 984.4 | 998.1 |
| 08/07(金) | 985 | 995 | 985 | 989 | 1,800 | 981.0 | 998.0 |
| 08/06(木) | 995 | 995 | 983 | 983 | 200 | 980.2 | 997.0 |
| 08/05(水) | 973 | 1,002 | 973 | 991 | 4,300 | 984.2 | 996.1 |
| 08/04(火) | 976 | 979 | 970 | 972 | 5,000 | 994.0 | 993.5 |
| 08/03(月) | 986 | 989 | 966 | 970 | 6,100 | 1,003.8 | 990.9 |
| 07/31(金) | 1,006 | 1,006 | 984 | 985 | 7,400 | 1,020.2 | 988.4 |
| 07/30(木) | 991 | 1,006 | 989 | 1,003 | 11,700 | 1,028.8 | 985.1 |
| 07/29(水) | 1,029 | 1,040 | 1,000 | 1,040 | 13,700 | 1,030.8 | 982.0 |
| 07/28(火) | 1,052 | 1,052 | 976 | 1,021 | 23,800 | 1,022.8 | 977.4 |
| 07/27(月) | 1,030 | 1,058 | 1,030 | 1,052 | 22,600 | 1,018.0 | 974.1 |
| 07/24(金) | 1,013 | 1,028 | 995 | 1,028 | 5,600 | 1,008.4 | 968.6 |
| 07/23(木) | 1,000 | 1,013 | 1,000 | 1,013 | 8,500 | 1,003.4 | 964.1 |
| 07/22(水) | 996 | 1,005 | 987 | 1,000 | 3,500 | 1,000.8 | 960.0 |
| 07/21(火) | 1,003 | 1,005 | 986 | 997 | 6,200 | 1,000.2 | 957.0 |
| 07/17(金) | 999 | 1,004 | 957 | 1,004 | 11,400 | 998.2 | 954.6 |
| 07/16(木) | 1,000 | 1,003 | 991 | 1,003 | 4,500 | 994.2 | 951.5 |
| 07/15(水) | 982 | 1,000 | 982 | 1,000 | 2,400 | 992.4 | 948.6 |
| 07/14(火) | 998 | 998 | 986 | 997 | 3,400 | 989.0 | 946.4 |
| 07/13(月) | 984 | 993 | 974 | 987 | 2,300 | 986.4 | 943.8 |
| 07/10(金) | 1,000 | 1,000 | 984 | 984 | 1,900 | 986.2 | 941.5 |
| 07/09(木) | 983 | 998 | 983 | 994 | 2,100 | 986.2 | 939.8 |
| 07/08(水) | 992 | 997 | 975 | 983 | 2,300 | 980.2 | 937.9 |
| 07/07(火) | 986 | 986 | 971 | 984 | 2,000 | 975.8 | 937.4 |
| 07/06(月) | 974 | 1,000 | 974 | 986 | 4,700 | 964.2 | 936.4 |
| 07/03(金) | 966 | 1,008 | 966 | 984 | 7,600 | 948.2 | 937.2 |
| 07/02(木) | 956 | 964 | 944 | 964 | 3,400 | 933.0 | 939.5 |
| 07/01(水) | 926 | 961 | 925 | 961 | 5,400 | 920.6 | 941.9 |
| 06/30(火) | 903 | 926 | 899 | 926 | 7,700 | 913.6 | 944.4 |
| 06/29(月) | 906 | 907 | 883 | 906 | 8,200 | 913.6 | 948.4 |
| 06/26(金) | 902 | 911 | 900 | 908 | 2,900 | 919.8 | 953.1 |
| 06/25(木) | 926 | 933 | 902 | 902 | 16,400 | 921.2 | 959.0 |
| 06/24(水) | 941 | 941 | 910 | 926 | 7,400 | 924.0 | 965.7 |
| 06/23(火) | 933 | 937 | 926 | 926 | 1,400 | 920.6 | 970.1 |
| 06/22(月) | 915 | 955 | 915 | 937 | 10,700 | 920.6 | 973.8 |
| 06/19(金) | 916 | 925 | 915 | 915 | 4,300 | 920.8 | 976.7 |
| 06/18(木) | 923 | 923 | 910 | 916 | 2,600 | 923.0 | 979.7 |
| 06/17(水) | 930 | 937 | 909 | 909 | 7,000 | 925.6 | 983.1 |
| 06/16(火) | 925 | 940 | 899 | 926 | 20,400 | 932.8 | 987.9 |
| 06/15(月) | 956 | 956 | 915 | 938 | 12,000 | 934.2 | 992.2 |
| 06/12(金) | 932 | 932 | 912 | 926 | 2,600 | 932.6 | 995.9 |
| 06/11(木) | 930 | 930 | 913 | 929 | 2,600 | 935.4 | 999.8 |
| 06/10(水) | 934 | 950 | 932 | 945 | 8,500 | 939.2 | 1,003.8 |
| 06/09(火) | 931 | 949 | 931 | 933 | 3,300 | 944.2 | 1,006.8 |
| 06/08(月) | 910 | 933 | 899 | 930 | 11,800 | 949.2 | 1,010.8 |
| 06/05(金) | 948 | 966 | 935 | 940 | 7,800 | 964.4 | 1,014.9 |
| 06/04(木) | 970 | 970 | 933 | 948 | 8,400 | 985.0 | 1,017.4 |
| 06/03(水) | 985 | 985 | 965 | 970 | 6,000 | 1,000.2 | 1,020.4 |
| 06/02(火) | 996 | 998 | 950 | 958 | 20,100 | 1,011.0 | 1,023.6 |
| 06/01(月) | 1,043 | 1,043 | 997 | 1,006 | 4,000 | 1,024.2 | 1,029.4 |
| 05/29(金) | 1,018 | 1,043 | 1,015 | 1,043 | 5,900 | 1,028.0 | 1,032.2 |
| 05/28(木) | 1,024 | 1,024 | 991 | 1,024 | 4,400 | 1,030.4 | 1,033.7 |
| 05/27(水) | 1,018 | 1,024 | 1,005 | 1,024 | 3,600 | 1,039.4 | 1,036.6 |
| 05/26(火) | 1,024 | 1,059 | 1,019 | 1,024 | 7,600 | 1,042.0 | 1,039.6 |
| 05/25(月) | 1,055 | 1,060 | 1,025 | 1,025 | 8,000 | 1,041.0 | 1,042.6 |
| 05/22(金) | 1,070 | 1,070 | 1,031 | 1,055 | 9,700 | 1,037.6 | 1,045.5 |
| 05/21(木) | 1,007 | 1,075 | 1,003 | 1,069 | 15,400 | 1,024.8 | 1,046.2 |
| 05/20(水) | 1,007 | 1,037 | 1,002 | 1,037 | 6,700 | 1,011.2 | 1,046.6 |
| 05/19(火) | 1,008 | 1,019 | 1,001 | 1,019 | 11,400 | 1,009.6 | 1,047.3 |
| 05/18(月) | 987 | 1,008 | 987 | 1,008 | 5,200 | 1,012.4 | 1,049.2 |
| 05/15(金) | 1,000 | 1,003 | 991 | 991 | 3,400 | 1,017.0 | 1,050.3 |
| 05/14(木) | 1,020 | 1,033 | 1,001 | 1,001 | 8,200 | 1,023.4 | 1,052.5 |
| 05/13(水) | 1,028 | 1,033 | 1,028 | 1,029 | 1,700 | 1,028.8 | 1,053.9 |
| 05/12(火) | 1,035 | 1,035 | 1,025 | 1,033 | 4,000 | 1,027.2 | 1,053.2 |
| 05/11(月) | 1,026 | 1,040 | 1,022 | 1,031 | 3,300 | 1,027.2 | 1,052.5 |
| 05/08(金) | 1,028 | 1,032 | 1,014 | 1,023 | 10,000 | 1,027.6 | 1,052.0 |
| 05/07(木) | 1,034 | 1,035 | 1,011 | 1,028 | 12,100 | 1,023.2 | 1,051.2 |
| 05/01(金) | 1,039 | 1,039 | 1,016 | 1,021 | 10,800 | 1,022.6 | 1,049.5 |
| 04/30(木) | 1,033 | 1,049 | 1,000 | 1,033 | 13,000 | 1,028.4 | 1,048.8 |
| 04/28(火) | 992 | 1,033 | 980 | 1,033 | 5,100 | 1,042.2 | 1,047.6 |
| 04/27(月) | 1,025 | 1,041 | 1,001 | 1,001 | 11,500 | 1,050.6 | 1,045.0 |
| 04/24(金) | 1,061 | 1,061 | 1,025 | 1,025 | 8,400 | 1,066.8 | 1,042.1 |
| 04/23(木) | 1,099 | 1,099 | 1,050 | 1,050 | 12,800 | 1,081.0 | 1,040.6 |
| 04/22(水) | 1,082 | 1,119 | 1,036 | 1,102 | 43,100 | 1,091.0 | 1,039.4 |
| 04/21(火) | 1,072 | 1,089 | 1,061 | 1,075 | 7,900 | 1,090.4 | 1,034.9 |
| 04/20(月) | 1,085 | 1,092 | 1,082 | 1,082 | 4,300 | 1,094.8 | 1,031.4 |
| 04/17(金) | 1,095 | 1,100 | 1,090 | 1,096 | 6,200 | 1,092.6 | 1,027.5 |
| 04/16(木) | 1,099 | 1,100 | 1,078 | 1,100 | 13,900 | 1,089.4 | 1,022.3 |
| 04/15(水) | 1,099 | 1,100 | 1,078 | 1,099 | 10,200 | 1,080.2 | 1,018.3 |
| 04/14(火) | 1,085 | 1,103 | 1,080 | 1,097 | 34,300 | 1,073.6 | 1,014.0 |
| 04/13(月) | 1,085 | 1,085 | 1,069 | 1,071 | 9,900 | 1,061.6 | 1,008.9 |
| 04/10(金) | 1,060 | 1,086 | 1,059 | 1,080 | 12,400 | 1,056.4 | 1,005.8 |
| 04/09(木) | 1,066 | 1,069 | 1,053 | 1,054 | 5,900 | 1,047.8 | 1,003.1 |
| 04/08(水) | 1,055 | 1,069 | 1,042 | 1,066 | 30,100 | 1,039.4 | 999.6 |
| 04/07(火) | 1,043 | 1,051 | 1,032 | 1,037 | 5,000 | 1,029.0 | 997.1 |
| 04/06(月) | 1,037 | 1,055 | 1,032 | 1,045 | 13,500 | 1,025.2 | 997.1 |
| 04/03(金) | 1,012 | 1,046 | 1,012 | 1,037 | 16,500 | 1,016.8 | 998.3 |
| 04/02(木) | 1,010 | 1,026 | 1,005 | 1,012 | 11,000 | 1,006.6 | 999.2 |
| 04/01(水) | 1,036 | 1,036 | 1,014 | 1,014 | 9,100 | 1,004.8 | 1,000.6 |
| 03/31(火) | 987 | 1,033 | 985 | 1,018 | 21,000 | 1,002.9 | 1,001.7 |
| 03/30(月) | 996 | 1,005 | 977 | 1,003 | 13,300 | 993.0 | 1,001.5 |
| 03/27(金) | 992 | 997 | 986 | 986 | 5,800 | 978.1 | 1,003.4 |
| 03/26(木) | 1,005 | 1,005 | 978 | 1,003 | 9,100 | 978.3 | 1,006.0 |
| 03/25(水) | 976 | 1,015 | 976 | 1,005 | 11,200 | 981.6 | 1,008.1 |
| 03/24(火) | 973 | 980 | 943 | 968 | 15,100 | 978.5 | 1,010.8 |
| 03/23(月) | 957 | 957 | 924 | 929 | 23,200 | 982.2 | 1,012.9 |
| 03/19(木) | 990 | 1,006 | 986 | 987 | 6,600 | 993.7 | 1,017.0 |
| 03/18(水) | 990 | 1,022 | 990 | 1,020 | 13,900 | 989.4 | 1,018.0 |
| 03/17(火) | 983 | 994 | 983 | 989 | 2,600 | 985.6 | 1,017.8 |
| 03/16(月) | 976 | 991 | 975 | 987 | 11,600 | 985.8 | 1,020.2 |
| 03/13(金) | 950 | 987 | 950 | 986 | 10,300 | 982.2 | 1,019.3 |
| 03/12(木) | 983 | 987 | 960 | 965 | 20,500 | 984.0 | 1,018.3 |
| 03/11(水) | 997 | 1,009 | 990 | 1,001 | 10,900 | 993.3 | 1,017.5 |
| 03/10(火) | 970 | 997 | 970 | 990 | 12,300 | 986.6 | 1,015.1 |
| 03/09(月) | 960 | 976 | 940 | 969 | 33,400 | 989.4 | 1,013.5 |
| 03/06(金) | 982 | 1,001 | 982 | 995 | 9,600 | 1,002.6 | 1,012.3 |
| 03/05(木) | 1,019 | 1,019 | 1,000 | 1,012 | 14,500 | 1,018.7 | 1,010.0 |
| 03/04(水) | 962 | 987 | 954 | 967 | 32,200 | 1,028.2 | 1,007.6 |
| 03/03(火) | 1,031 | 1,032 | 991 | 1,004 | 27,200 | 1,044.6 | 1,007.6 |
| 03/02(月) | 1,045 | 1,056 | 1,035 | 1,036 | 15,700 | 1,051.7 | 1,007.4 |
| 02/27(金) | 1,043 | 1,077 | 1,043 | 1,075 | 37,300 | 1,047.6 | 1,005.7 |
| 02/26(木) | 1,045 | 1,059 | 1,044 | 1,059 | 13,100 | 1,042.6 | 1,002.1 |
| 02/25(水) | 1,049 | 1,071 | 1,038 | 1,049 | 38,100 | 1,040.9 | 999.2 |
| 02/24(火) | 1,023 | 1,043 | 1,010 | 1,039 | 21,900 | 1,041.8 | 996.9 |
| 02/20(金) | 1,032 | 1,038 | 1,009 | 1,015 | 26,200 | 1,048.4 | 995.4 |
| 02/19(木) | 1,049 | 1,066 | 1,039 | 1,050 | 13,300 | 1,050.0 | 994.2 |
| 02/18(水) | 1,051 | 1,070 | 1,050 | 1,050 | 14,600 | 1,045.8 | 991.3 |
| 02/17(火) | 1,072 | 1,074 | 1,054 | 1,054 | 12,500 | 1,038.1 | 988.2 |
| 02/16(月) | 1,020 | 1,075 | 1,020 | 1,072 | 55,400 | 1,030.2 | 984.6 |
| 02/13(金) | 1,030 | 1,034 | 1,007 | 1,023 | 27,800 | 1,025.6 | 980.3 |
| 02/12(木) | 1,010 | 1,031 | 1,010 | 1,030 | 13,600 | 1,013.9 | 978.2 |
| 02/10(火) | 1,023 | 1,051 | 1,004 | 1,012 | 39,200 | 1,000.5 | 976.2 |
| 02/09(月) | 1,011 | 1,031 | 1,003 | 1,015 | 39,600 | 987.2 | 974.8 |
| 02/06(金) | 948 | 1,086 | 941 | 1,049 | 337,000 | 972.1 | - |
| 02/05(木) | 948 | 978 | 948 | 964 | 32,300 | 952.3 | - |
| 02/04(水) | 945 | 965 | 939 | 962 | 22,200 | 947.2 | - |
| 02/03(火) | 945 | 954 | 945 | 945 | 4,100 | 942.2 | - |
| 02/02(月) | 950 | 950 | 933 | 939 | 12,000 | 943.8 | - |
| 01/30(金) | 941 | 953 | 935 | 950 | 15,900 | 949.4 | - |
| 01/29(木) | 938 | 941 | 926 | 938 | 10,300 | 958.9 | - |
| 01/28(水) | 953 | 953 | 937 | 937 | 11,400 | 969.8 | - |
| 01/27(火) | 966 | 977 | 950 | 953 | 8,700 | 979.3 | - |
| 01/26(月) | 986 | 998 | 966 | 967 | 22,900 | 986.2 | - |
| 01/23(金) | 993 | 1,002 | 993 | 998 | 7,200 | 991.0 | - |
| 01/22(木) | 980 | 1,000 | 980 | 993 | 12,600 | 991.9 | - |
| 01/21(水) | 977 | 988 | 976 | 985 | 13,300 | 990.4 | - |
| 01/20(火) | 998 | 1,008 | 977 | 988 | 11,200 | 988.6 | - |
| 01/19(月) | 1,003 | 1,009 | 985 | 991 | 8,900 | 985.8 | - |
| 01/16(金) | 990 | 1,010 | 986 | 1,003 | 57,400 | 980.5 | - |
| 01/15(木) | 972 | 988 | 970 | 985 | 9,900 | 972.5 | - |
| 01/14(水) | 995 | 1,006 | 970 | 976 | 33,200 | 969.8 | - |
| 01/13(火) | 979 | 979 | 941 | 974 | 21,200 | 970.4 | - |
| 01/09(金) | 960 | 965 | 958 | 964 | 7,400 | 970.8 | - |
| 01/08(木) | 971 | 975 | 963 | 963 | 7,100 | - | - |
| 01/07(水) | 979 | 979 | 971 | 971 | 15,500 | - | - |
| 01/06(火) | 980 | 991 | 979 | 979 | 7,900 | - | - |
| 01/05(月) | 1,016 | 1,016 | 976 | 976 | 21,700 | - | - |
