?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 07/02(木) | 982 | 994 | 918 | 918 | 149,500 | 991.2 | 1,067.8 |
| 07/01(水) | 988 | 1,013 | 980 | 984 | 116,600 | 1,044.8 | 1,092.2 |
| 06/30(火) | 1,053 | 1,053 | 981 | 981 | 89,600 | 1,069.2 | 1,108.4 |
| 06/29(月) | 1,003 | 1,053 | 1,003 | 1,024 | 113,600 | 1,098.0 | 1,135.1 |
| 06/26(金) | 1,126 | 1,139 | 1,026 | 1,049 | 249,200 | 1,175.8 | 1,166.5 |
| 06/25(木) | 1,131 | 1,270 | 1,116 | 1,186 | 562,400 | 1,188.6 | 1,198.9 |
| 06/24(水) | 1,125 | 1,193 | 1,060 | 1,106 | 350,200 | 1,144.0 | 1,215.6 |
| 06/23(火) | 1,443 | 1,479 | 1,118 | 1,125 | 1,522,300 | 1,109.8 | 1,239.2 |
| 06/22(月) | 1,413 | 1,413 | 1,413 | 1,413 | 49,500 | 1,070.6 | 1,264.8 |
| 06/19(金) | 948 | 1,113 | 936 | 1,113 | 987,500 | 966.8 | 1,284.0 |
| 06/18(木) | 946 | 1,085 | 920 | 963 | 1,145,200 | 924.2 | 1,316.7 |
| 06/17(水) | 914 | 968 | 905 | 935 | 81,700 | 914.6 | 1,352.9 |
| 06/16(火) | 909 | 943 | 887 | 929 | 86,500 | 914.6 | 1,402.2 |
| 06/15(月) | 945 | 952 | 869 | 894 | 117,100 | 930.4 | 1,446.2 |
| 06/12(金) | 918 | 942 | 885 | 900 | 88,400 | 950.8 | 1,499.9 |
| 06/11(木) | 912 | 934 | 880 | 915 | 96,600 | 978.2 | 1,537.3 |
| 06/10(水) | 1,012 | 1,012 | 910 | 935 | 162,800 | 1,003.8 | 1,566.4 |
| 06/09(火) | 1,041 | 1,099 | 993 | 1,008 | 364,700 | 1,046.0 | 1,593.4 |
| 06/08(月) | 1,007 | 1,021 | 970 | 996 | 111,000 | 1,091.4 | 1,616.4 |
| 06/05(金) | 1,022 | 1,088 | 1,022 | 1,037 | 158,100 | 1,168.0 | 1,641.5 |
| 06/04(木) | 1,176 | 1,433 | 1,028 | 1,043 | 652,200 | 1,256.6 | 1,670.4 |
| 06/03(水) | 1,241 | 1,247 | 1,123 | 1,146 | 162,200 | 1,353.8 | 1,707.6 |
| 06/02(火) | 1,400 | 1,400 | 1,213 | 1,235 | 238,100 | 1,402.2 | 1,755.1 |
| 06/01(月) | 1,450 | 1,471 | 1,350 | 1,379 | 138,900 | 1,485.2 | 1,783.0 |
| 05/29(金) | 1,489 | 1,514 | 1,440 | 1,480 | 57,900 | 1,571.0 | 1,782.9 |
| 05/28(木) | 1,358 | 1,574 | 1,335 | 1,529 | 319,700 | 1,647.0 | 1,766.7 |
| 05/27(水) | 1,650 | 1,650 | 1,336 | 1,388 | 373,600 | 1,661.6 | 1,742.5 |
| 05/26(火) | 1,817 | 1,817 | 1,610 | 1,650 | 203,100 | 1,723.4 | 1,718.0 |
| 05/25(月) | 1,881 | 1,971 | 1,790 | 1,808 | 244,100 | 1,746.4 | 1,679.0 |
| 05/22(金) | 1,722 | 1,939 | 1,692 | 1,860 | 495,900 | 1,763.4 | 1,631.7 |
| 05/21(木) | 1,710 | 1,735 | 1,576 | 1,602 | 132,300 | 1,777.4 | 1,578.3 |
| 05/20(水) | 1,725 | 1,727 | 1,615 | 1,697 | 84,100 | 1,830.8 | 1,532.0 |
| 05/19(火) | 1,853 | 1,890 | 1,701 | 1,765 | 151,500 | 1,925.0 | 1,482.2 |
| 05/18(月) | 1,960 | 2,019 | 1,707 | 1,893 | 524,600 | 1,977.8 | 1,430.2 |
| 05/15(金) | 1,875 | 2,170 | 1,837 | 1,930 | 397,900 | 2,046.2 | 1,372.5 |
| 05/14(木) | 2,245 | 2,270 | 1,820 | 1,869 | 367,500 | 2,027.2 | 1,314.1 |
| 05/13(水) | 1,979 | 2,263 | 1,917 | 2,168 | 355,800 | 1,981.8 | 1,258.0 |
| 05/12(火) | 2,285 | 2,659 | 1,942 | 2,029 | 1,093,800 | 1,870.2 | 1,189.8 |
| 05/11(月) | 1,795 | 2,235 | 1,728 | 2,235 | 848,100 | 1,781.0 | 1,127.4 |
| 05/08(金) | 1,642 | 1,843 | 1,598 | 1,835 | 538,200 | 1,659.0 | 1,056.0 |
| 05/07(木) | 1,750 | 1,820 | 1,621 | 1,642 | 295,900 | 1,644.0 | 1,000.8 |
| 05/01(金) | 1,645 | 1,860 | 1,581 | 1,610 | 1,557,000 | 1,710.2 | 953.8 |
| 04/30(木) | 1,646 | 1,682 | 1,491 | 1,583 | 647,300 | 1,854.8 | 908.3 |
| 04/28(火) | 1,725 | 2,024 | 1,551 | 1,625 | 1,702,300 | 1,924.8 | 864.8 |
| 04/27(月) | 1,905 | 2,170 | 1,715 | 1,760 | 1,226,200 | 1,874.8 | 819.1 |
| 04/24(金) | 2,333 | 2,710 | 1,833 | 1,973 | 2,208,700 | 1,737.8 | 767.0 |
| 04/23(木) | 2,300 | 2,333 | 2,200 | 2,333 | 967,700 | 1,528.2 | 708.1 |
| 04/22(水) | 1,500 | 2,563 | 1,500 | 1,933 | 6,351,300 | 1,216.6 | 636.0 |
| 04/21(火) | 1,375 | 1,375 | 1,375 | 1,375 | 62,200 | 965.0 | 579.3 |
| 04/20(月) | 1,075 | 1,075 | 1,075 | 1,075 | 15,300 | 815.0 | 545.8 |
| 04/17(金) | 865 | 925 | 855 | 925 | 270,500 | 705.0 | 524.1 |
| 04/16(木) | 679 | 775 | 660 | 775 | 1,408,000 | 609.0 | 509.2 |
| 04/15(水) | 595 | 725 | 575 | 675 | 1,673,700 | 544.2 | 500.7 |
| 04/14(火) | 625 | 625 | 581 | 625 | 1,089,100 | 502.4 | 495.7 |
| 04/13(月) | 447 | 525 | 443 | 525 | 509,000 | 467.4 | 491.6 |
| 04/10(金) | 455 | 460 | 445 | 445 | 78,000 | 456.4 | 493.2 |
| 04/09(木) | 470 | 470 | 451 | 451 | 55,500 | 460.6 | 498.2 |
| 04/08(水) | 469 | 469 | 456 | 466 | 65,000 | 463.4 | 502.0 |
| 04/07(火) | 472 | 476 | 450 | 450 | 38,700 | 464.0 | 506.9 |
| 04/06(月) | 472 | 476 | 468 | 470 | 21,200 | 463.8 | 514.1 |
| 04/03(金) | 467 | 476 | 462 | 466 | 35,700 | 460.6 | 521.3 |
| 04/02(木) | 477 | 486 | 465 | 465 | 44,000 | 461.2 | 526.8 |
| 04/01(水) | 460 | 476 | 460 | 469 | 36,900 | 462.6 | 530.6 |
| 03/31(火) | 457 | 459 | 447 | 449 | 28,900 | 467.8 | 532.2 |
| 03/30(月) | 445 | 458 | 441 | 454 | 52,700 | 474.4 | 534.2 |
| 03/27(金) | 464 | 473 | 456 | 469 | 40,000 | 475.4 | 537.0 |
| 03/26(木) | 493 | 493 | 464 | 472 | 69,900 | 481.6 | 540.3 |
| 03/25(水) | 492 | 497 | 484 | 495 | 56,300 | 493.0 | 543.8 |
| 03/24(火) | 473 | 482 | 462 | 482 | 88,000 | 497.4 | 546.6 |
| 03/23(月) | 485 | 488 | 458 | 459 | 223,400 | 508.2 | 550.2 |
| 03/19(木) | 520 | 521 | 499 | 500 | 58,600 | 523.2 | 558.6 |
| 03/18(水) | 522 | 534 | 521 | 529 | 47,800 | 533.4 | 561.5 |
| 03/17(火) | 544 | 544 | 511 | 517 | 80,000 | 540.2 | 561.8 |
| 03/16(月) | 528 | 541 | 521 | 536 | 28,700 | 546.8 | 562.2 |
| 03/13(金) | 543 | 547 | 534 | 534 | 27,000 | 544.4 | 561.3 |
| 03/12(木) | 555 | 559 | 545 | 551 | 49,800 | 550.4 | 560.3 |
| 03/11(水) | 565 | 589 | 562 | 563 | 98,500 | 554.4 | 558.8 |
| 03/10(火) | 534 | 550 | 534 | 550 | 69,200 | 551.0 | 555.6 |
| 03/09(月) | 526 | 534 | 508 | 524 | 133,200 | 558.4 | 553.6 |
| 03/06(金) | 561 | 571 | 546 | 564 | 117,300 | 579.6 | 552.2 |
| 03/05(木) | 562 | 594 | 559 | 571 | 197,600 | 596.8 | 549.2 |
| 03/04(水) | 548 | 569 | 531 | 546 | 190,500 | 603.4 | 547.3 |
| 03/03(火) | 627 | 645 | 585 | 587 | 205,500 | 606.4 | 547.4 |
| 03/02(月) | 610 | 675 | 597 | 630 | 335,200 | 590.4 | 546.1 |
| 02/27(金) | 597 | 700 | 595 | 650 | 1,014,100 | 564.4 | 543.6 |
| 02/26(木) | 577 | 647 | 558 | 604 | 698,000 | 539.0 | 538.8 |
| 02/25(水) | 527 | 605 | 527 | 561 | 1,025,800 | 528.6 | 536.2 |
| 02/24(火) | 510 | 533 | 502 | 507 | 167,900 | 528.6 | 534.8 |
| 02/20(金) | 514 | 521 | 487 | 500 | 187,100 | 540.0 | 536.9 |
| 02/19(木) | 547 | 547 | 512 | 523 | 126,600 | 554.2 | 540.1 |
| 02/18(水) | 558 | 560 | 547 | 552 | 83,300 | 583.8 | 541.4 |
| 02/17(火) | 564 | 576 | 558 | 561 | 78,700 | 587.6 | 541.4 |
| 02/16(月) | 558 | 576 | 535 | 564 | 195,900 | 582.8 | 541.6 |
| 02/13(金) | 621 | 631 | 571 | 571 | 450,600 | 575.2 | 541.2 |
| 02/12(木) | 581 | 671 | 577 | 671 | 722,300 | 563.8 | 540.8 |
| 02/10(火) | 543 | 590 | 543 | 571 | 291,500 | 531.4 | 537.9 |
| 02/09(月) | 529 | 569 | 517 | 537 | 287,700 | 520.0 | 541.0 |
| 02/06(金) | 514 | 528 | 495 | 526 | 70,700 | 509.0 | 543.5 |
| 02/05(木) | 519 | 527 | 505 | 514 | 87,900 | 504.2 | 550.4 |
| 02/04(水) | 512 | 515 | 497 | 509 | 73,100 | 498.8 | 556.7 |
| 02/03(火) | 490 | 514 | 490 | 514 | 153,800 | 495.0 | 562.2 |
| 02/02(月) | 503 | 508 | 481 | 482 | 94,300 | 496.8 | 563.6 |
| 01/30(金) | 487 | 537 | 478 | 502 | 399,900 | 510.4 | 563.0 |
| 01/29(木) | 490 | 491 | 466 | 487 | 125,000 | 520.8 | 563.0 |
| 01/28(水) | 520 | 524 | 490 | 490 | 174,400 | 536.8 | 560.4 |
| 01/27(火) | 547 | 547 | 516 | 523 | 161,100 | 544.8 | 554.4 |
| 01/26(月) | 545 | 560 | 540 | 550 | 83,200 | 548.2 | 547.4 |
| 01/23(金) | 568 | 583 | 537 | 554 | 382,900 | 543.0 | 539.4 |
| 01/22(木) | 538 | 570 | 523 | 567 | 463,600 | 544.4 | 531.3 |
| 01/21(水) | 534 | 539 | 515 | 530 | 122,000 | 547.0 | 522.7 |
| 01/20(火) | 523 | 560 | 518 | 540 | 192,800 | 551.8 | 515.4 |
| 01/19(月) | 561 | 565 | 510 | 524 | 256,600 | 554.4 | 507.6 |
| 01/16(金) | 570 | 665 | 550 | 561 | 667,900 | 562.8 | 500.4 |
| 01/15(木) | 560 | 595 | 554 | 580 | 273,900 | 561.2 | 491.8 |
| 01/14(水) | 544 | 561 | 521 | 554 | 203,800 | 557.8 | 482.7 |
| 01/13(火) | 556 | 572 | 538 | 553 | 201,700 | 566.4 | 474.4 |
| 01/09(金) | 545 | 575 | 537 | 566 | 197,400 | 585.6 | 466.1 |
| 01/08(木) | 557 | 585 | 530 | 553 | 508,200 | 592.2 | 457.3 |
| 01/07(水) | 582 | 587 | 551 | 563 | 451,000 | 621.4 | 448.8 |
| 01/06(火) | 639 | 676 | 576 | 597 | 701,200 | 643.0 | 440.0 |
| 01/05(月) | 663 | 682 | 611 | 649 | 1,075,200 | 653.2 | 429.9 |
| 12/30(火) | 689 | 703 | 599 | 599 | 1,255,500 | 633.0 | 417.4 |
| 12/29(月) | 643 | 733 | 641 | 699 | 1,787,000 | 606.8 | 407.1 |
| 12/26(金) | 688 | 748 | 659 | 671 | 2,441,000 | 567.2 | 392.6 |
| 12/25(木) | 575 | 648 | 504 | 648 | 1,993,400 | 517.2 | 379.2 |
| 12/24(水) | 432 | 548 | 432 | 548 | 2,638,700 | 455.8 | 366.6 |
| 12/23(火) | 475 | 601 | 457 | 468 | 3,823,700 | 415.6 | 358.0 |
| 12/22(月) | 501 | 501 | 461 | 501 | 1,957,100 | 392.4 | 352.7 |
| 12/19(金) | 345 | 421 | 345 | 421 | 1,219,300 | 362.4 | 346.1 |
| 12/18(木) | 347 | 347 | 341 | 341 | 4,000 | 348.4 | 342.7 |
| 12/17(水) | 352 | 352 | 347 | 347 | 2,200 | 350.0 | 342.6 |
| 12/16(火) | 354 | 354 | 350 | 352 | 4,200 | 349.2 | 342.2 |
| 12/15(月) | 353 | 354 | 350 | 351 | 10,000 | 347.6 | 341.5 |
| 12/12(金) | 349 | 351 | 347 | 351 | 9,500 | 347.0 | 340.9 |
| 12/11(木) | 341 | 350 | 340 | 349 | 18,600 | 347.2 | 340.4 |
| 12/10(水) | 343 | 343 | 339 | 343 | 20,500 | 346.8 | 340.1 |
| 12/09(火) | 349 | 349 | 342 | 344 | 9,200 | 347.0 | 340.2 |
| 12/08(月) | 350 | 350 | 345 | 348 | 12,000 | 347.6 | 340.2 |
| 12/05(金) | 342 | 352 | 341 | 352 | 24,700 | 346.2 | 339.8 |
| 12/04(木) | 344 | 350 | 344 | 347 | 8,800 | 344.2 | 339.2 |
| 12/03(水) | 350 | 352 | 340 | 344 | 12,900 | 343.6 | 339.0 |
| 12/02(火) | 343 | 348 | 340 | 347 | 3,900 | 342.4 | 339.1 |
| 12/01(月) | 344 | 344 | 338 | 341 | 6,200 | 341.0 | 338.9 |
| 11/28(金) | 344 | 351 | 342 | 342 | 5,600 | 340.4 | 339.0 |
| 11/27(木) | 335 | 351 | 335 | 344 | 7,300 | 338.8 | 339.0 |
| 11/26(水) | 336 | 342 | 336 | 338 | 8,200 | 337.0 | 339.0 |
| 11/25(火) | 340 | 340 | 336 | 340 | 12,100 | 336.0 | 339.1 |
| 11/21(金) | 334 | 338 | 331 | 338 | 17,300 | 335.0 | 339.3 |
| 11/20(木) | 333 | 337 | 333 | 334 | 4,200 | 334.4 | 339.6 |
| 11/19(水) | 333 | 336 | 331 | 335 | 12,500 | 335.0 | 340.2 |
| 11/18(火) | 336 | 336 | 333 | 333 | 3,300 | 335.8 | 340.8 |
| 11/17(月) | 334 | 336 | 333 | 335 | 2,800 | 336.4 | 341.4 |
| 11/14(金) | 337 | 338 | 334 | 335 | 8,200 | 336.4 | 342.6 |
| 11/13(木) | 340 | 340 | 336 | 337 | 4,600 | 336.6 | 343.5 |
| 11/12(水) | 336 | 340 | 336 | 339 | 1,400 | 336.8 | 344.3 |
| 11/11(火) | 336 | 337 | 334 | 336 | 12,600 | 337.2 | 345.0 |
| 11/10(月) | 336 | 336 | 335 | 335 | 3,800 | 339.4 | 345.8 |
| 11/07(金) | 338 | 341 | 335 | 336 | 9,100 | 340.8 | 346.5 |
| 11/06(木) | 344 | 345 | 335 | 338 | 37,500 | 341.6 | 347.2 |
| 11/05(水) | 345 | 390 | 337 | 341 | 353,000 | 341.2 | 347.9 |
| 11/04(火) | 343 | 347 | 343 | 347 | 3,800 | 341.4 | 348.5 |
| 10/31(金) | 341 | 345 | 340 | 342 | 5,400 | 341.2 | 348.9 |
| 10/30(木) | 342 | 342 | 336 | 340 | 52,600 | 341.4 | 349.4 |
| 10/29(水) | 343 | 347 | 336 | 336 | 53,800 | 342.0 | 350.1 |
| 10/28(火) | 347 | 347 | 340 | 342 | 7,900 | 343.4 | 350.9 |
| 10/27(月) | 346 | 346 | 345 | 346 | 5,900 | 343.8 | 351.4 |
| 10/24(金) | 345 | 345 | 341 | 343 | 5,500 | 342.6 | 351.8 |
| 10/23(木) | 342 | 343 | 341 | 343 | 1,300 | 343.0 | 352.4 |
| 10/22(水) | 344 | 344 | 340 | 343 | 1,900 | 343.4 | 353.2 |
| 10/21(火) | 339 | 344 | 339 | 344 | 1,700 | 344.8 | 353.8 |
| 10/20(月) | 345 | 345 | 339 | 340 | 5,200 | 345.8 | 354.4 |
| 10/17(金) | 345 | 347 | 338 | 345 | 20,700 | 347.6 | 355.2 |
| 10/16(木) | 350 | 350 | 342 | 345 | 16,300 | 351.6 | 355.7 |
| 10/15(水) | 347 | 350 | 346 | 350 | 2,900 | 353.8 | 356.3 |
| 10/14(火) | 345 | 358 | 341 | 349 | 9,400 | 355.4 | 356.6 |
| 10/10(金) | 357 | 357 | 345 | 349 | 36,600 | 356.6 | 356.9 |
| 10/09(木) | 354 | 365 | 350 | 365 | 57,700 | 358.0 | 357.2 |
| 10/08(水) | 358 | 362 | 355 | 356 | 13,300 | 355.8 | 356.8 |
| 10/07(火) | 355 | 358 | 355 | 358 | 7,500 | 355.0 | 356.8 |
| 10/06(月) | 359 | 363 | 352 | 355 | 37,300 | 354.8 | 356.6 |
| 10/03(金) | 357 | 357 | 352 | 356 | 3,500 | 355.0 | 356.6 |
| 10/02(木) | 354 | 357 | 354 | 354 | 2,500 | 355.2 | 356.4 |
| 10/01(水) | 358 | 358 | 352 | 352 | 9,400 | 355.4 | 356.5 |
| 09/30(火) | 356 | 360 | 355 | 357 | 11,200 | 356.4 | 356.7 |
| 09/29(月) | 355 | 356 | 354 | 356 | 2,300 | 356.0 | 356.6 |
| 09/26(金) | 356 | 357 | 352 | 357 | 7,200 | 355.8 | 356.4 |
| 09/25(木) | 355 | 357 | 355 | 355 | 7,800 | 355.6 | 356.2 |
| 09/24(水) | 355 | 357 | 355 | 357 | 2,200 | 356.4 | 356.2 |
| 09/22(月) | 357 | 357 | 355 | 355 | 4,200 | 357.2 | 356.0 |
| 09/19(金) | 356 | 357 | 354 | 355 | 15,000 | 358.2 | 355.9 |
| 09/18(木) | 357 | 357 | 354 | 356 | 14,100 | 359.0 | 355.9 |
| 09/17(水) | 358 | 361 | 356 | 359 | 10,400 | 359.8 | 355.9 |
| 09/16(火) | 360 | 362 | 358 | 361 | 10,600 | 359.4 | 355.9 |
| 09/12(金) | 360 | 360 | 358 | 360 | 3,700 | 359.0 | - |
| 09/11(木) | 360 | 360 | 358 | 359 | 2,700 | 358.4 | - |
| 09/10(水) | 358 | 360 | 356 | 360 | 11,000 | 358.0 | - |
| 09/09(火) | 359 | 359 | 357 | 357 | 5,000 | 357.4 | - |
| 09/08(月) | 358 | 359 | 356 | 359 | 4,800 | 357.2 | - |
| 09/05(金) | 357 | 358 | 352 | 357 | 32,700 | 356.6 | - |
| 09/04(木) | 357 | 357 | 355 | 357 | 5,800 | 355.8 | - |
| 09/03(水) | 356 | 357 | 354 | 357 | 5,600 | 355.2 | - |
| 09/02(火) | 355 | 357 | 353 | 356 | 6,500 | 354.2 | - |
| 09/01(月) | 356 | 356 | 353 | 356 | 1,200 | 354.0 | - |
| 08/29(金) | 355 | 355 | 353 | 353 | 3,400 | 354.2 | - |
| 08/28(木) | 352 | 354 | 351 | 354 | 2,900 | 354.6 | - |
| 08/27(水) | 355 | 356 | 352 | 352 | 4,200 | 354.0 | - |
| 08/26(火) | 355 | 356 | 352 | 355 | 4,800 | 353.8 | - |
| 08/25(月) | 352 | 357 | 352 | 357 | 27,300 | 353.8 | - |
| 08/22(金) | 351 | 355 | 351 | 355 | 3,800 | 352.8 | - |
| 08/21(木) | 351 | 355 | 351 | 351 | 6,200 | 352.6 | - |
| 08/20(水) | 351 | 354 | 351 | 351 | 8,700 | 353.2 | - |
| 08/19(火) | 355 | 355 | 350 | 355 | 18,100 | 354.4 | - |
| 08/18(月) | 352 | 354 | 351 | 352 | 9,700 | 355.2 | - |
| 08/15(金) | 353 | 358 | 352 | 354 | 6,500 | 356.0 | - |
| 08/14(木) | 356 | 359 | 353 | 354 | 5,400 | 356.6 | - |
| 08/13(水) | 356 | 358 | 356 | 357 | 3,300 | 357.4 | - |
| 08/12(火) | 358 | 359 | 357 | 359 | 2,300 | 357.2 | - |
