?
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 5日線 | 25日線 |
|---|---|---|---|---|---|---|---|
| 06/18(木) | 479 | 482 | 465 | 468 | 1,762,100 | 492.6 | 559.0 |
| 06/17(水) | 471 | 494 | 468 | 473 | 2,625,000 | 514.2 | 560.2 |
| 06/16(火) | 510 | 512 | 466 | 468 | 4,609,200 | 535.0 | 561.2 |
| 06/15(月) | 550 | 550 | 495 | 503 | 4,673,400 | 557.6 | 562.4 |
| 06/12(金) | 602 | 603 | 543 | 551 | 4,442,300 | 576.6 | 562.7 |
| 06/11(木) | 572 | 581 | 555 | 576 | 1,601,000 | 589.4 | 560.8 |
| 06/10(水) | 583 | 589 | 568 | 577 | 1,418,700 | 585.2 | 557.1 |
| 06/09(火) | 614 | 628 | 573 | 581 | 2,139,900 | 587.2 | 552.8 |
| 06/08(月) | 588 | 611 | 576 | 598 | 2,424,700 | 587.6 | 548.3 |
| 06/05(金) | 607 | 633 | 585 | 615 | 5,247,100 | 585.6 | 543.4 |
| 06/04(木) | 584 | 584 | 554 | 555 | 1,877,000 | 596.8 | 537.4 |
| 06/03(水) | 603 | 605 | 562 | 587 | 2,527,200 | 625.6 | 534.3 |
| 06/02(火) | 578 | 589 | 561 | 583 | 2,047,800 | 628.2 | 530.1 |
| 06/01(月) | 661 | 676 | 580 | 588 | 4,707,600 | 631.0 | 526.4 |
| 05/29(金) | 709 | 710 | 651 | 671 | 7,145,100 | 629.4 | 522.4 |
| 05/28(木) | 610 | 700 | 600 | 699 | 13,839,800 | 608.8 | 515.4 |
| 05/27(水) | 637 | 690 | 590 | 600 | 10,776,300 | 570.4 | 507.3 |
| 05/26(火) | 590 | 605 | 555 | 597 | 3,064,100 | 549.2 | 502.9 |
| 05/25(月) | 598 | 627 | 563 | 580 | 6,345,000 | 536.6 | 499.5 |
| 05/22(金) | 510 | 584 | 510 | 568 | 5,129,500 | 519.8 | 496.7 |
| 05/21(木) | 506 | 521 | 493 | 507 | 1,631,700 | 507.4 | 494.0 |
| 05/20(水) | 536 | 536 | 493 | 494 | 1,799,800 | 505.8 | 494.3 |
| 05/19(火) | 508 | 541 | 507 | 534 | 2,449,700 | 506.6 | 492.8 |
| 05/18(月) | 505 | 506 | 485 | 496 | 1,024,800 | 499.2 | 489.7 |
| 05/15(金) | 500 | 522 | 498 | 506 | 1,245,000 | 502.0 | 487.2 |
| 05/14(木) | 500 | 518 | 493 | 499 | 1,244,200 | 501.4 | 484.2 |
| 05/13(水) | 492 | 498 | 484 | 498 | 978,400 | 498.4 | 481.2 |
| 05/12(火) | 510 | 511 | 488 | 497 | 1,210,600 | 492.8 | 480.2 |
| 05/11(月) | 510 | 520 | 507 | 510 | 1,378,000 | 487.0 | 478.1 |
| 05/08(金) | 485 | 504 | 482 | 503 | 1,372,100 | 480.2 | 475.1 |
| 05/07(木) | 473 | 489 | 471 | 484 | 855,400 | 472.8 | 473.6 |
| 05/01(金) | 468 | 475 | 463 | 470 | 520,600 | 471.2 | 476.9 |
| 04/30(木) | 475 | 477 | 463 | 468 | 553,400 | 473.6 | 480.7 |
| 04/28(火) | 463 | 481 | 463 | 476 | 755,900 | 478.4 | 485.1 |
| 04/27(月) | 480 | 482 | 461 | 466 | 852,900 | 480.8 | 488.0 |
| 04/24(金) | 482 | 490 | 471 | 476 | 768,100 | 486.8 | 490.8 |
| 04/23(木) | 491 | 496 | 469 | 482 | 1,109,600 | 490.8 | 495.2 |
| 04/22(水) | 489 | 498 | 484 | 492 | 954,200 | 492.2 | 500.0 |
| 04/21(火) | 496 | 499 | 475 | 488 | 1,690,000 | 496.2 | 503.3 |
| 04/20(月) | 496 | 511 | 493 | 496 | 1,327,400 | 500.6 | 506.9 |
| 04/17(金) | 505 | 505 | 492 | 496 | 1,316,600 | 501.4 | 510.2 |
| 04/16(木) | 514 | 518 | 487 | 489 | 2,116,700 | 505.2 | 513.3 |
| 04/15(水) | 513 | 522 | 498 | 512 | 2,529,000 | 498.8 | 516.6 |
| 04/14(火) | 503 | 514 | 492 | 510 | 1,710,700 | 487.6 | 518.8 |
| 04/13(月) | 505 | 521 | 492 | 500 | 1,815,300 | 472.4 | 520.4 |
| 04/10(金) | 459 | 529 | 459 | 515 | 6,775,700 | 458.8 | 523.2 |
| 04/09(木) | 456 | 467 | 449 | 457 | 1,339,200 | 440.6 | 526.0 |
| 04/08(水) | 441 | 457 | 435 | 456 | 2,311,400 | 443.6 | 529.9 |
| 04/07(火) | 433 | 436 | 425 | 434 | 1,237,000 | 441.2 | 534.9 |
| 04/06(月) | 424 | 442 | 422 | 432 | 1,746,500 | 441.4 | 541.6 |
| 04/03(金) | 478 | 478 | 423 | 424 | 5,266,600 | 448.2 | 549.0 |
| 04/02(木) | 460 | 494 | 454 | 472 | 4,705,700 | 476.6 | 555.3 |
| 04/01(水) | 445 | 446 | 428 | 444 | 2,227,800 | 495.4 | 559.2 |
| 03/31(火) | 426 | 448 | 410 | 435 | 5,134,300 | 522.0 | 564.5 |
| 03/30(月) | 466 | 466 | 466 | 466 | 286,100 | 544.8 | 571.1 |
| 03/27(金) | 564 | 573 | 557 | 566 | 439,800 | 559.0 | 576.4 |
| 03/26(木) | 576 | 588 | 561 | 566 | 683,700 | 562.6 | 577.9 |
| 03/25(水) | 558 | 585 | 558 | 577 | 1,205,000 | 570.0 | 578.2 |
| 03/24(火) | 557 | 557 | 537 | 549 | 715,900 | 569.6 | 577.2 |
| 03/23(月) | 564 | 569 | 531 | 537 | 1,569,700 | 575.4 | 577.1 |
| 03/19(木) | 593 | 597 | 578 | 584 | 1,509,100 | 583.4 | 578.5 |
| 03/18(水) | 585 | 605 | 585 | 603 | 1,373,500 | 581.6 | 581.1 |
| 03/17(火) | 582 | 598 | 573 | 575 | 965,900 | 575.2 | 582.3 |
| 03/16(月) | 570 | 585 | 570 | 578 | 699,600 | 573.6 | 585.1 |
| 03/13(金) | 557 | 587 | 553 | 577 | 1,202,000 | 568.0 | 586.5 |
| 03/12(木) | 561 | 575 | 560 | 575 | 739,600 | 566.6 | 588.8 |
| 03/11(水) | 570 | 582 | 560 | 571 | 1,456,100 | 568.8 | 589.7 |
| 03/10(火) | 557 | 571 | 554 | 567 | 1,075,200 | 565.4 | 590.1 |
| 03/09(月) | 550 | 562 | 530 | 550 | 2,059,900 | 568.2 | 590.9 |
| 03/06(金) | 566 | 580 | 561 | 570 | 1,423,900 | 578.6 | 592.5 |
| 03/05(木) | 592 | 613 | 564 | 586 | 3,308,500 | 588.0 | 591.6 |
| 03/04(水) | 565 | 590 | 548 | 554 | 2,216,700 | 587.0 | 590.7 |
| 03/03(火) | 611 | 614 | 581 | 581 | 1,172,900 | 590.2 | 590.3 |
| 03/02(月) | 592 | 612 | 591 | 602 | 1,747,900 | 589.0 | 589.1 |
| 02/27(金) | 615 | 624 | 600 | 617 | 2,956,900 | 588.8 | 586.1 |
| 02/26(木) | 572 | 587 | 568 | 581 | 783,200 | 585.2 | 583.2 |
| 02/25(水) | 572 | 594 | 569 | 570 | 1,137,800 | 589.4 | 582.1 |
| 02/24(火) | 602 | 605 | 568 | 575 | 1,647,200 | 590.0 | 583.5 |
| 02/20(金) | 589 | 606 | 584 | 601 | 1,182,400 | 585.4 | 582.6 |
| 02/19(木) | 593 | 600 | 583 | 599 | 914,500 | 574.8 | 580.5 |
| 02/18(水) | 581 | 617 | 575 | 602 | 2,065,700 | 569.4 | 576.9 |
| 02/17(火) | 550 | 579 | 541 | 573 | 1,746,800 | 578.8 | 573.6 |
| 02/16(月) | 543 | 564 | 538 | 552 | 1,533,500 | 590.8 | 571.4 |
| 02/13(金) | 565 | 570 | 541 | 548 | 2,729,600 | 609.4 | 570.0 |
| 02/12(木) | 656 | 657 | 570 | 572 | 5,760,400 | 622.2 | 567.2 |
| 02/10(火) | 635 | 660 | 635 | 649 | 2,194,200 | 634.8 | 563.8 |
| 02/09(月) | 653 | 658 | 629 | 633 | 2,944,600 | 624.4 | 556.6 |
| 02/06(金) | 610 | 646 | 601 | 645 | 2,484,700 | 614.2 | 549.2 |
| 02/05(木) | 635 | 635 | 601 | 612 | 2,376,400 | 602.6 | 541.7 |
| 02/04(水) | 597 | 637 | 592 | 635 | 3,231,500 | 598.2 | 534.6 |
| 02/03(火) | 586 | 600 | 578 | 597 | 1,517,800 | 580.8 | 526.6 |
| 02/02(月) | 592 | 600 | 575 | 582 | 1,747,900 | 573.8 | 519.8 |
| 01/30(金) | 575 | 594 | 570 | 587 | 1,786,800 | 566.4 | 513.5 |
| 01/29(木) | 549 | 590 | 545 | 590 | 2,671,500 | 559.0 | 506.6 |
| 01/28(水) | 563 | 565 | 540 | 548 | 1,117,000 | 546.6 | 500.1 |
| 01/27(火) | 551 | 562 | 539 | 562 | 1,245,000 | 545.6 | 494.5 |
| 01/26(月) | 550 | 562 | 537 | 545 | 1,441,700 | 544.2 | 488.6 |
| 01/23(金) | 531 | 569 | 530 | 550 | 1,941,400 | 556.0 | 483.7 |
| 01/22(木) | 546 | 548 | 528 | 528 | 1,671,700 | 556.4 | 479.4 |
| 01/21(水) | 545 | 547 | 528 | 543 | 2,167,700 | 560.6 | 475.4 |
| 01/20(火) | 598 | 598 | 554 | 555 | 4,029,800 | 553.8 | 470.5 |
| 01/19(月) | 582 | 614 | 545 | 604 | 7,454,000 | 546.6 | 465.4 |
| 01/16(金) | 550 | 560 | 540 | 552 | 2,584,300 | 529.6 | 458.5 |
| 01/15(木) | 508 | 549 | 505 | 549 | 2,655,700 | 522.4 | 453.8 |
| 01/14(水) | 518 | 522 | 500 | 509 | 2,056,000 | 508.4 | 449.4 |
| 01/13(火) | 533 | 533 | 504 | 519 | 2,426,300 | 504.0 | 446.3 |
| 01/09(金) | 526 | 532 | 512 | 519 | 3,283,700 | 493.8 | 442.5 |
| 01/08(木) | 491 | 546 | 485 | 516 | 6,324,400 | 479.6 | 439.3 |
| 01/07(水) | 493 | 494 | 475 | 479 | 1,615,700 | 468.0 | 436.4 |
| 01/06(火) | 475 | 492 | 475 | 487 | 2,278,100 | 459.2 | 435.7 |
| 01/05(月) | 469 | 473 | 459 | 468 | 1,587,500 | 449.0 | 434.6 |
| 12/30(火) | 459 | 460 | 447 | 448 | 903,500 | 440.6 | 434.1 |
| 12/29(月) | 439 | 462 | 437 | 458 | 1,848,700 | 436.0 | 433.8 |
| 12/26(金) | 440 | 443 | 434 | 435 | 1,351,100 | 427.4 | 433.2 |
| 12/25(木) | 427 | 439 | 425 | 436 | 1,329,300 | 425.6 | 433.7 |
| 12/24(水) | 427 | 430 | 425 | 426 | 911,200 | 420.2 | 434.3 |
| 12/23(火) | 419 | 430 | 418 | 425 | 1,647,800 | 418.0 | 435.2 |
| 12/22(月) | 428 | 432 | 413 | 415 | 1,383,400 | 417.4 | 436.5 |
| 12/19(金) | 413 | 427 | 412 | 426 | 2,269,900 | 422.8 | 438.6 |
| 12/18(木) | 412 | 416 | 409 | 409 | 1,332,300 | 423.0 | 440.4 |
| 12/17(水) | 425 | 427 | 413 | 415 | 1,505,600 | 425.6 | 443.1 |
| 12/16(火) | 440 | 440 | 421 | 422 | 1,596,800 | 428.2 | 445.3 |
| 12/15(月) | 426 | 443 | 425 | 442 | 1,200,500 | 430.0 | 447.2 |
| 12/12(金) | 421 | 429 | 421 | 427 | 1,039,800 | 428.6 | 448.3 |
| 12/11(木) | 425 | 427 | 420 | 422 | 1,134,700 | 430.6 | 449.9 |
| 12/10(水) | 430 | 436 | 428 | 428 | 1,082,100 | 432.6 | 451.6 |
| 12/09(火) | 434 | 439 | 431 | 431 | 662,900 | 432.0 | 453.4 |
| 12/08(月) | 438 | 443 | 434 | 435 | 828,300 | 433.4 | 455.4 |
| 12/05(金) | 430 | 439 | 430 | 437 | 748,400 | 435.2 | 457.2 |
| 12/04(木) | 430 | 438 | 429 | 432 | 1,318,900 | 440.0 | 458.4 |
| 12/03(水) | 438 | 444 | 421 | 425 | 2,976,600 | 445.6 | 460.3 |
| 12/02(火) | 444 | 446 | 438 | 438 | 902,200 | 451.8 | 463.1 |
| 12/01(月) | 462 | 462 | 444 | 444 | 1,108,400 | 452.0 | 464.7 |
| 11/28(金) | 461 | 465 | 455 | 461 | 767,000 | 451.8 | 466.2 |
| 11/27(木) | 459 | 464 | 453 | 460 | 578,100 | 449.4 | 466.7 |
| 11/26(水) | 444 | 457 | 442 | 456 | 1,285,400 | 447.6 | 467.2 |
| 11/25(火) | 445 | 449 | 439 | 439 | 1,397,100 | 446.2 | 468.6 |
| 11/21(金) | 444 | 448 | 441 | 443 | 1,001,600 | 449.8 | 470.7 |
| 11/20(木) | 456 | 456 | 445 | 449 | 1,009,100 | 454.6 | 473.0 |
| 11/19(水) | 450 | 455 | 442 | 451 | 1,150,700 | 459.2 | 475.8 |
| 11/18(火) | 457 | 464 | 447 | 449 | 1,640,200 | 464.2 | 478.4 |
| 11/17(月) | 475 | 478 | 456 | 457 | 1,948,800 | 468.4 | 481.8 |
| 11/14(金) | 469 | 472 | 466 | 467 | 671,200 | 470.8 | 485.1 |
| 11/13(木) | 473 | 478 | 470 | 472 | 501,900 | 471.4 | 488.0 |
| 11/12(水) | 468 | 476 | 466 | 476 | 1,034,200 | 470.2 | 491.5 |
| 11/11(火) | 472 | 473 | 465 | 470 | 592,400 | 468.2 | 494.6 |
| 11/10(月) | 475 | 476 | 469 | 469 | 689,900 | 468.4 | 497.0 |
| 11/07(金) | 465 | 470 | 463 | 470 | 611,300 | 471.0 | 499.3 |
| 11/06(木) | 468 | 472 | 466 | 466 | 794,100 | 472.8 | 501.6 |
| 11/05(水) | 473 | 473 | 462 | 466 | 1,711,700 | 473.0 | 504.1 |
| 11/04(火) | 483 | 486 | 471 | 471 | 1,594,400 | 475.8 | 506.7 |
| 10/31(金) | 478 | 485 | 475 | 482 | 1,529,400 | 480.8 | 509.2 |
| 10/30(木) | 468 | 481 | 468 | 479 | 1,564,000 | 480.0 | 511.5 |
| 10/29(水) | 478 | 481 | 466 | 467 | 2,360,100 | 480.2 | 513.8 |
| 10/28(火) | 494 | 495 | 477 | 480 | 2,560,100 | 481.8 | 516.8 |
| 10/27(月) | 485 | 514 | 479 | 496 | 5,782,900 | 480.0 | 519.4 |
| 10/24(金) | 478 | 486 | 478 | 478 | 3,295,700 | 479.0 | 521.1 |
| 10/23(木) | 497 | 497 | 480 | 480 | 8,240,600 | 482.0 | 523.6 |
| 10/22(水) | 470 | 480 | 465 | 475 | 6,122,600 | 486.0 | 526.2 |
| 10/21(火) | 490 | 494 | 471 | 471 | 3,708,300 | 495.0 | 528.2 |
| 10/20(月) | 490 | 500 | 485 | 491 | 1,665,800 | 504.0 | 530.4 |
| 10/17(金) | 491 | 493 | 481 | 493 | 1,961,400 | 512.4 | 531.8 |
| 10/16(木) | 522 | 523 | 500 | 500 | 2,852,900 | 521.6 | 533.1 |
| 10/15(水) | 515 | 528 | 515 | 520 | 1,373,400 | 529.6 | 534.3 |
| 10/14(火) | 526 | 529 | 515 | 516 | 2,302,400 | 537.6 | 534.7 |
| 10/10(金) | 538 | 543 | 532 | 533 | 923,000 | 545.2 | 535.1 |
| 10/09(木) | 541 | 546 | 536 | 539 | 1,062,800 | 544.4 | 535.1 |
| 10/08(水) | 560 | 561 | 540 | 540 | 1,658,600 | 542.0 | 535.6 |
| 10/07(火) | 552 | 561 | 531 | 560 | 2,537,000 | 539.2 | 535.1 |
| 10/06(月) | 573 | 576 | 548 | 554 | 3,910,300 | 533.0 | 533.9 |
| 10/03(金) | 531 | 544 | 529 | 529 | 1,156,700 | 528.4 | 532.9 |
| 10/02(木) | 526 | 532 | 525 | 527 | 664,000 | 529.4 | 533.0 |
| 10/01(水) | 535 | 537 | 523 | 526 | 945,300 | 531.8 | 533.1 |
| 09/30(火) | 532 | 538 | 527 | 529 | 810,800 | 534.2 | 533.0 |
| 09/29(月) | 540 | 541 | 531 | 531 | 529,000 | 536.6 | 532.7 |
| 09/26(金) | 539 | 544 | 534 | 534 | 665,800 | 539.4 | 532.3 |
| 09/25(木) | 538 | 547 | 535 | 539 | 735,600 | 540.4 | 532.1 |
| 09/24(水) | 541 | 543 | 533 | 538 | 505,500 | 540.4 | 532.0 |
| 09/22(月) | 546 | 549 | 536 | 541 | 507,900 | 541.8 | 532.0 |
| 09/19(金) | 539 | 547 | 531 | 545 | 1,305,600 | 538.8 | 531.7 |
| 09/18(木) | 545 | 550 | 532 | 539 | 851,800 | 534.8 | 531.6 |
| 09/17(水) | 542 | 546 | 536 | 539 | 658,900 | 532.4 | 531.5 |
| 09/16(火) | 531 | 549 | 529 | 545 | 2,091,000 | 529.6 | 531.5 |
| 09/12(金) | 529 | 537 | 524 | 526 | 1,490,300 | 526.8 | - |
| 09/11(木) | 528 | 530 | 522 | 525 | 741,300 | 527.4 | - |
| 09/10(水) | 525 | 530 | 522 | 527 | 929,200 | 527.6 | - |
| 09/09(火) | 530 | 535 | 522 | 525 | 1,354,500 | 529.0 | - |
| 09/08(月) | 545 | 552 | 531 | 531 | 1,471,000 | 534.0 | - |
| 09/05(金) | 529 | 534 | 523 | 529 | 1,289,500 | 533.4 | - |
| 09/04(木) | 532 | 536 | 525 | 526 | 868,500 | 533.8 | - |
| 09/03(水) | 551 | 554 | 531 | 534 | 1,499,500 | 534.2 | - |
| 09/02(火) | 529 | 569 | 529 | 550 | 4,099,300 | 533.6 | - |
| 09/01(月) | 530 | 538 | 525 | 528 | 941,700 | 529.6 | - |
| 08/29(金) | 529 | 535 | 529 | 531 | 737,300 | 529.0 | - |
| 08/28(木) | 529 | 535 | 528 | 528 | 563,400 | 526.8 | - |
| 08/27(水) | 534 | 535 | 526 | 531 | 718,100 | 525.4 | - |
| 08/26(火) | 525 | 538 | 524 | 530 | 1,041,300 | 525.2 | - |
| 08/25(月) | 526 | 532 | 525 | 525 | 1,144,700 | 526.4 | - |
| 08/22(金) | 525 | 528 | 520 | 520 | 1,079,900 | 529.0 | - |
| 08/21(木) | 530 | 530 | 518 | 521 | 2,062,700 | 531.6 | - |
| 08/20(水) | 539 | 539 | 530 | 530 | 923,200 | 535.8 | - |
| 08/19(火) | 541 | 542 | 532 | 536 | 992,300 | 537.4 | - |
| 08/18(月) | 532 | 545 | 532 | 538 | 1,566,800 | 537.8 | - |
| 08/15(金) | 542 | 547 | 533 | 533 | 1,511,500 | 541.0 | - |
| 08/14(木) | 540 | 544 | 538 | 542 | 836,700 | 543.6 | - |
| 08/13(水) | 540 | 543 | 525 | 538 | 1,912,800 | 545.2 | - |
| 08/12(火) | 550 | 555 | 538 | 538 | 3,308,600 | 548.4 | - |
