| Date | Open | High | Low | Close | 年終値－ 年始値 |
高値安値 年始値からの乖離幅 |
高値安値 年始値からの乖離率 |
月終値－ 月終値 |
||
| 1978.01.01 | 237.59 | 242.42 | 237.41 | 241.63 | -43.41 | 4.83 | 2.03% | 4.04 | ||
| 1978.02.01 | 241.60 | 241.84 | 236.42 | 238.52 | -3.08 | |||||
| 1978.03.01 | 238.23 | 238.41 | 222.14 | 226.01 | -12.22 | |||||
| 1978.04.01 | 219.54 | 228.10 | 218.34 | 223.53 | 3.99 | |||||
| 1978.05.01 | 225.31 | 229.04 | 221.34 | 221.34 | -3.97 | |||||
| 1978.06.01 | 222.11 | 222.72 | 203.71 | 204.37 | -17.74 | |||||
| 1978.07.01 | 203.16 | 203.89 | 189.14 | 189.90 | -13.26 | |||||
| 1978.08.01 | 187.77 | 193.35 | 183.72 | 189.87 | 2.10 | |||||
| 1978.09.01 | 190.56 | 192.90 | 187.54 | 189.22 | -1.34 | |||||
| 1978.10.01 | 188.95 | 189.60 | 177.05 | 178.30 | -60.54 | -25.48% | -10.65 | |||
| 1978.11.01 | 182.14 | 199.10 | 178.28 | 197.97 | 15.83 | |||||
| 1978.12.01 | 200.54 | 201.95 | 193.05 | 194.18 | -6.36 | |||||
| 1979.01.01 | 194.55 | 202.20 | 194.26 | 201.42 | 45.79 | -0.29 | -0.15% | 6.87 | ||
| 1979.02.01 | 202.31 | 202.75 | 195.84 | 202.26 | -0.05 | |||||
| 1979.03.01 | 203.00 | 209.58 | 202.26 | 208.98 | 5.98 | |||||
| 1979.04.01 | 210.63 | 221.80 | 209.62 | 220.80 | 10.17 | |||||
| 1979.05.01 | 223.08 | 225.17 | 213.15 | 221.26 | -1.82 | |||||
| 1979.06.01 | 220.77 | 221.28 | 213.24 | 217.17 | -3.60 | |||||
| 1979.07.01 | 218.11 | 218.40 | 213.60 | 216.91 | -1.20 | |||||
| 1979.08.01 | 216.40 | 221.93 | 215.86 | 220.15 | 3.75 | |||||
| 1979.09.01 | 220.38 | 224.50 | 220.11 | 223.81 | 3.43 | |||||
| 1979.10.01 | 224.83 | 238.10 | 223.16 | 237.94 | 13.11 | |||||
| 1979.11.01 | 237.95 | 250.87 | 234.55 | 249.15 | 56.32 | 28.95% | 11.20 | |||
| 1979.12.01 | 249.19 | 249.50 | 232.15 | 240.34 | -8.85 | |||||
| 1980.01.01 | 239.23 | 241.00 | 231.53 | 239.19 | -36.15 | -0.04 | ||||
| 1980.02.01 | 239.75 | 251.65 | 239.06 | 249.92 | 10.17 | |||||
| 1980.03.01 | 249.61 | 251.38 | 246.30 | 249.77 | 0.16 | |||||
| 1980.04.01 | 252.29 | 261.39 | 239.30 | 239.33 | 22.16 | 9.26% | -12.96 | |||
| 1980.05.01 | 240.06 | 240.50 | 219.20 | 223.33 | -16.73 | |||||
| 1980.06.01 | 223.25 | 223.73 | 215.20 | 218.85 | -4.40 | |||||
| 1980.07.01 | 219.68 | 227.40 | 216.54 | 227.07 | 7.39 | |||||
| 1980.08.01 | 227.42 | 227.84 | 216.96 | 218.62 | -8.80 | |||||
| 1980.09.01 | 218.89 | 218.89 | 210.80 | 211.66 | -7.23 | |||||
| 1980.10.01 | 209.54 | 214.36 | 206.50 | 210.69 | 1.15 | |||||
| 1980.11.01 | 210.92 | 216.60 | 209.27 | 216.60 | 5.68 | |||||
| 1980.12.01 | 217.25 | 217.85 | 203.06 | 203.08 | -36.17 | -15.12% | -14.17 | |||
| 1981.01.01 | 203.35 | 206.70 | 199.04 | 205.57 | 16.36 | -4.31 | -2.12% | 2.22 | ||
| 1981.02.01 | 204.75 | 209.70 | 202.90 | 208.97 | 4.22 | |||||
| 1981.03.01 | 210.38 | 211.80 | 206.00 | 211.40 | 1.02 | |||||
| 1981.04.01 | 211.81 | 218.35 | 211.23 | 215.11 | 3.30 | |||||
| 1981.05.01 | 215.86 | 224.95 | 215.75 | 223.89 | 8.03 | |||||
| 1981.06.01 | 223.04 | 228.51 | 219.70 | 226.41 | 3.37 | |||||
| 1981.07.01 | 227.90 | 240.40 | 226.75 | 239.68 | 11.78 | |||||
| 1981.08.01 | 242.97 | 246.36 | 227.14 | 229.69 | 43.01 | 21.15% | -13.28 | |||
| 1981.09.01 | 231.33 | 233.80 | 224.20 | 232.60 | 1.27 | |||||
| 1981.10.01 | 232.65 | 236.29 | 226.55 | 233.63 | 0.98 | |||||
| 1981.11.01 | 230.84 | 232.53 | 214.20 | 214.81 | -16.03 | |||||
| 1981.12.01 | 214.94 | 222.80 | 213.49 | 219.71 | 4.77 | |||||
| 1982.01.01 | 219.63 | 231.00 | 218.29 | 229.58 | 15.02 | -1.34 | -0.61% | 9.95 | ||
| 1982.02.01 | 230.36 | 240.65 | 228.12 | 236.82 | 6.46 | |||||
| 1982.03.01 | 237.94 | 248.25 | 233.90 | 247.53 | 9.59 | |||||
| 1982.04.01 | 246.84 | 248.75 | 234.93 | 235.39 | -11.45 | |||||
| 1982.05.01 | 236.48 | 243.33 | 231.93 | 243.33 | 6.85 | |||||
| 1982.06.01 | 244.30 | 258.95 | 243.20 | 254.93 | 10.63 | |||||
| 1982.07.01 | 255.99 | 259.00 | 249.20 | 257.66 | 1.67 | |||||
| 1982.08.01 | 256.98 | 264.05 | 251.00 | 261.14 | 4.16 | |||||
| 1982.09.01 | 259.52 | 270.00 | 255.62 | 268.73 | 9.21 | |||||
| 1982.10.01 | 268.64 | 277.45 | 262.60 | 277.02 | 8.38 | |||||
| 1982.11.01 | 276.75 | 278.31 | 249.20 | 250.25 | 58.68 | 26.72% | -26.50 | |||
| 1982.12.01 | 248.86 | 249.43 | 232.80 | 234.65 | -14.21 | |||||
| 1983.01.01 | 233.31 | 240.20 | 226.62 | 238.59 | -1.35 | -6.69 | -2.87% | 5.28 | ||
| 1983.02.01 | 240.21 | 242.20 | 232.42 | 236.33 | -3.88 | |||||
| 1983.03.01 | 239.53 | 240.85 | 235.04 | 239.41 | -0.12 | |||||
| 1983.04.01 | 239.40 | 239.60 | 236.25 | 238.12 | -1.28 | |||||
| 1983.05.01 | 237.74 | 238.85 | 230.89 | 238.85 | 1.11 | |||||
| 1983.06.01 | 239.67 | 243.05 | 237.30 | 239.34 | -0.33 | |||||
| 1983.07.01 | 239.30 | 241.75 | 238.86 | 241.35 | 2.05 | |||||
| 1983.08.01 | 243.29 | 247.05 | 242.68 | 246.49 | 13.74 | 5.89% | 3.20 | |||
| 1983.09.01 | 246.10 | 246.94 | 235.65 | 236.18 | -9.92 | |||||
| 1983.10.01 | 234.83 | 235.51 | 230.60 | 233.79 | -1.04 | |||||
| 1983.11.01 | 234.76 | 237.00 | 232.50 | 233.22 | -1.54 | |||||
| 1983.12.01 | 232.38 | 236.90 | 231.70 | 231.96 | -0.42 | |||||
| 1984.01.01 | 231.72 | 234.87 | 231.72 | 234.65 | 19.16 | 2.93 | ||||
| 1984.02.01 | 234.38 | 234.68 | 232.52 | 233.37 | -1.01 | |||||
| 1984.03.01 | 233.45 | 233.47 | 222.12 | 224.16 | -9.60 | -4.14% | -9.29 | |||
| 1984.04.01 | 224.60 | 227.00 | 222.70 | 226.72 | 2.12 | |||||
| 1984.05.01 | 226.90 | 233.35 | 226.40 | 231.47 | 4.57 | |||||
| 1984.06.01 | 230.93 | 238.17 | 228.67 | 237.63 | 6.70 | |||||
| 1984.07.01 | 237.78 | 246.95 | 237.07 | 245.63 | 7.85 | |||||
| 1984.08.01 | 245.53 | 245.92 | 240.60 | 241.56 | -3.97 | |||||
| 1984.09.01 | 241.62 | 247.62 | 241.62 | 245.81 | 4.19 | |||||
| 1984.10.01 | 245.86 | 249.22 | 244.05 | 245.68 | -0.18 | |||||
| 1984.11.01 | 244.98 | 247.50 | 240.02 | 246.60 | 1.62 | |||||
| 1984.12.01 | 247.61 | 251.60 | 246.45 | 250.88 | 19.88 | 8.58% | 3.27 | |||
| 1985.01.01 | 251.17 | 255.95 | 251.17 | 254.56 | -50.51 | 3.39 | ||||
| 1985.02.01 | 255.88 | 262.87 | 255.02 | 259.62 | 11.70 | 4.66% | 3.74 | |||
| 1985.03.01 | 259.72 | 261.67 | 251.00 | 251.45 | -8.27 | |||||
| 1985.04.01 | 251.85 | 256.20 | 247.40 | 251.87 | 0.02 | |||||
| 1985.05.01 | 252.08 | 254.90 | 249.52 | 251.28 | -0.80 | |||||
| 1985.06.01 | 250.28 | 251.97 | 246.62 | 248.56 | -1.72 | |||||
| 1985.07.01 | 248.61 | 249.27 | 236.10 | 237.06 | -11.55 | |||||
| 1985.08.01 | 237.06 | 239.00 | 235.77 | 238.03 | 0.97 | |||||
| 1985.09.01 | 237.12 | 243.60 | 216.50 | 217.54 | -19.58 | |||||
| 1985.10.01 | 215.62 | 217.30 | 211.17 | 211.36 | -4.26 | |||||
| 1985.11.01 | 210.33 | 211.67 | 200.75 | 201.71 | -8.62 | |||||
| 1985.12.01 | 203.00 | 204.77 | 200.25 | 200.66 | -50.92 | -20.27% | -2.34 | |||
| 1986.01.01 | 200.35 | 202.87 | 192.30 | 193.13 | -41.01 | 2.52 | 1.26% | -7.22 | ||
| 1986.02.01 | 192.28 | 193.02 | 178.67 | 179.61 | -12.67 | |||||
| 1986.03.01 | 179.78 | 181.45 | 175.00 | 177.60 | -2.18 | |||||
| 1986.04.01 | 178.93 | 182.85 | 167.07 | 167.66 | -11.27 | |||||
| 1986.05.01 | 169.08 | 174.50 | 160.82 | 172.06 | 2.98 | |||||
| 1986.06.01 | 174.08 | 175.12 | 163.80 | 164.78 | -9.30 | |||||
| 1986.07.01 | 163.33 | 163.97 | 153.85 | 154.74 | -8.59 | |||||
| 1986.08.01 | 153.82 | 156.05 | 153.04 | 154.79 | 0.97 | |||||
| 1986.09.01 | 155.75 | 156.40 | 152.00 | 154.16 | -48.35 | -24.13% | -1.59 | |||
| 1986.10.01 | 153.97 | 163.40 | 153.82 | 162.28 | 8.31 | |||||
| 1986.11.01 | 163.72 | 164.50 | 160.62 | 162.05 | -1.67 | |||||
| 1986.12.01 | 162.22 | 163.95 | 158.30 | 159.34 | -2.88 | |||||
| 1987.01.01 | 158.75 | 159.40 | 150.69 | 152.75 | -36.39 | 0.65 | 0.41% | -6.00 | ||
| 1987.02.01 | 153.10 | 154.69 | 152.25 | 153.13 | 0.03 | |||||
| 1987.03.01 | 153.37 | 154.16 | 145.68 | 145.96 | -7.41 | |||||
| 1987.04.01 | 146.69 | 147.04 | 137.75 | 140.76 | -5.93 | |||||
| 1987.05.01 | 140.35 | 144.10 | 138.63 | 143.66 | 3.31 | |||||
| 1987.06.01 | 144.56 | 146.80 | 141.94 | 146.62 | 2.06 | |||||
| 1987.07.01 | 146.94 | 152.87 | 146.75 | 150.25 | 3.31 | |||||
| 1987.08.01 | 149.94 | 152.25 | 141.75 | 142.19 | -7.75 | |||||
| 1987.09.01 | 142.01 | 146.50 | 140.88 | 146.30 | 4.29 | |||||
| 1987.10.01 | 146.47 | 146.90 | 138.25 | 138.34 | -8.13 | |||||
| 1987.11.01 | 137.87 | 138.75 | 132.10 | 132.25 | -5.62 | |||||
| 1987.12.01 | 132.62 | 133.26 | 121.25 | 122.36 | -37.50 | -23.62% | -10.26 | |||
| 1988.01.01 | 121.35 | 130.75 | 121.35 | 127.46 | 4.02 | 6.11 | ||||
| 1988.02.01 | 128.66 | 131.15 | 127.80 | 128.31 | -0.35 | |||||
| 1988.03.01 | 128.31 | 129.27 | 124.10 | 124.62 | -3.69 | |||||
| 1988.04.01 | 124.05 | 126.82 | 123.65 | 124.83 | 0.78 | |||||
| 1988.05.01 | 124.80 | 125.73 | 124.15 | 125.11 | 0.31 | |||||
| 1988.06.01 | 125.07 | 133.75 | 124.92 | 133.31 | 8.24 | |||||
| 1988.07.01 | 133.76 | 135.30 | 130.69 | 132.54 | -1.22 | |||||
| 1988.08.01 | 132.87 | 136.52 | 131.75 | 135.44 | 2.57 | |||||
| 1988.09.01 | 136.44 | 136.94 | 133.13 | 134.06 | 15.59 | 12.85% | -2.38 | |||
| 1988.10.01 | 134.07 | 134.50 | 125.43 | 125.77 | -8.30 | |||||
| 1988.11.01 | 125.06 | 125.57 | 121.10 | 121.82 | -0.25 | -0.21% | -3.24 | |||
| 1988.12.01 | 121.87 | 125.85 | 121.25 | 125.37 | 3.50 | |||||
| 1989.01.01 | 125.05 | 130.50 | 123.60 | 130.18 | 18.91 | -1.45 | -1.16% | 5.13 | ||
| 1989.02.01 | 129.44 | 129.85 | 125.77 | 126.52 | -2.92 | |||||
| 1989.03.01 | 127.60 | 133.08 | 127.10 | 132.60 | 5.00 | |||||
| 1989.04.01 | 132.19 | 132.97 | 130.90 | 132.57 | 0.38 | |||||
| 1989.05.01 | 133.43 | 143.47 | 132.79 | 142.66 | 9.23 | |||||
| 1989.06.01 | 142.72 | 150.88 | 139.80 | 143.96 | 1.24 | |||||
| 1989.07.01 | 142.58 | 144.55 | 136.50 | 137.05 | -5.53 | |||||
| 1989.08.01 | 137.00 | 145.40 | 135.50 | 144.94 | 7.94 | |||||
| 1989.09.01 | 144.94 | 149.10 | 138.90 | 139.19 | -5.75 | |||||
| 1989.10.01 | 138.65 | 145.10 | 138.58 | 142.72 | 20.05 | 16.03% | 4.07 | |||
| 1989.11.01 | 142.63 | 144.90 | 142.25 | 142.90 | 0.27 | |||||
| 1989.12.01 | 142.80 | 144.77 | 141.75 | 143.96 | 1.16 | |||||
| 1990.01.01 | 143.63 | 146.82 | 142.55 | 144.50 | -8.19 | 0.87 | ||||
| 1990.02.01 | 144.47 | 149.60 | 143.87 | 149.10 | 4.63 | |||||
| 1990.03.01 | 149.15 | 159.35 | 148.50 | 158.46 | 9.31 | |||||
| 1990.04.01 | 158.65 | 160.36 | 155.55 | 158.97 | 16.73 | 11.65% | 0.32 | |||
| 1990.05.01 | 158.85 | 159.19 | 149.15 | 152.18 | -6.67 | |||||
| 1990.06.01 | 152.15 | 155.80 | 150.75 | 152.19 | 0.04 | |||||
| 1990.07.01 | 152.88 | 152.93 | 145.63 | 145.65 | -7.23 | |||||
| 1990.08.01 | 145.65 | 151.60 | 142.80 | 143.77 | -1.88 | |||||
| 1990.09.01 | 143.25 | 144.30 | 135.24 | 138.50 | -4.75 | |||||
| 1990.10.01 | 137.69 | 137.94 | 123.75 | 130.05 | -19.88 | -13.84% | -7.64 | |||
| 1990.11.01 | 130.10 | 134.60 | 126.23 | 132.55 | 2.45 | |||||
| 1990.12.01 | 132.00 | 137.15 | 130.10 | 135.44 | 3.44 | |||||
| 1991.01.01 | 135.75 | 137.90 | 130.75 | 131.30 | -10.89 | -4.45 | ||||
| 1991.02.01 | 131.26 | 133.68 | 127.23 | 132.87 | 1.61 | |||||
| 1991.03.01 | 133.25 | 141.56 | 133.10 | 141.13 | 7.88 | |||||
| 1991.04.01 | 140.65 | 140.97 | 133.97 | 136.25 | -4.40 | |||||
| 1991.05.01 | 136.12 | 139.75 | 136.10 | 138.43 | 2.31 | |||||
| 1991.06.01 | 138.40 | 142.19 | 137.33 | 137.47 | 6.44 | 4.74% | -0.93 | |||
| 1991.07.01 | 138.50 | 139.77 | 136.00 | 137.38 | -1.12 | |||||
| 1991.08.01 | 137.35 | 139.50 | 135.30 | 136.86 | -0.49 | |||||
| 1991.09.01 | 136.77 | 137.02 | 132.50 | 133.12 | -3.65 | |||||
| 1991.10.01 | 133.07 | 133.51 | 128.60 | 130.77 | -2.30 | |||||
| 1991.11.01 | 130.72 | 131.47 | 127.60 | 129.91 | -0.81 | |||||
| 1991.12.01 | 129.83 | 130.25 | 124.75 | 124.86 | -11.00 | -8.10% | -4.97 | |||
| 1992.01.01 | 124.35 | 129.44 | 122.65 | 125.90 | 0.51 | 1.55 | ||||
| 1992.02.01 | 125.63 | 130.44 | 124.90 | 129.60 | 3.97 | |||||
| 1992.03.01 | 129.60 | 135.03 | 129.15 | 132.75 | 3.15 | |||||
| 1992.04.01 | 134.52 | 135.10 | 131.69 | 133.15 | 10.75 | 8.64% | -1.37 | |||
| 1992.05.01 | 133.35 | 133.69 | 127.45 | 127.70 | -5.65 | |||||
| 1992.06.01 | 127.35 | 128.32 | 124.55 | 125.61 | -1.74 | |||||
| 1992.07.01 | 125.55 | 128.50 | 123.40 | 127.10 | 1.55 | |||||
| 1992.08.01 | 127.15 | 128.25 | 122.65 | 123.10 | -4.05 | |||||
| 1992.09.01 | 123.00 | 125.70 | 118.55 | 119.87 | -5.80 | -4.66% | -3.13 | |||
| 1992.10.01 | 119.80 | 123.85 | 118.75 | 123.40 | 3.60 | |||||
| 1992.11.01 | 123.40 | 125.20 | 121.55 | 124.55 | 1.15 | |||||
| 1992.12.01 | 124.60 | 125.39 | 122.50 | 124.86 | 0.26 | |||||
| 1993.01.01 | 124.85 | 126.30 | 122.75 | 124.75 | -13.00 | 1.45 | 1.16% | -0.10 | ||
| 1993.02.01 | 124.60 | 125.30 | 115.88 | 118.15 | -6.45 | |||||
| 1993.03.01 | 119.05 | 119.15 | 114.52 | 114.70 | -4.35 | |||||
| 1993.04.01 | 114.85 | 115.30 | 109.15 | 111.15 | -3.70 | |||||
| 1993.05.01 | 110.85 | 112.40 | 106.78 | 107.05 | -3.80 | |||||
| 1993.06.01 | 107.40 | 111.95 | 104.75 | 107.20 | -0.20 | |||||
| 1993.07.01 | 107.10 | 110.45 | 104.20 | 104.90 | -2.20 | |||||
| 1993.08.01 | 104.55 | 106.80 | 100.25 | 104.77 | -24.60 | -19.70% | 0.22 | |||
| 1993.09.01 | 104.72 | 107.61 | 103.33 | 106.15 | 1.43 | |||||
| 1993.10.01 | 106.04 | 109.05 | 104.70 | 108.62 | 2.58 | |||||
| 1993.11.01 | 108.57 | 109.65 | 105.49 | 109.08 | 0.51 | |||||
| 1993.12.01 | 109.05 | 112.19 | 107.30 | 111.85 | 2.80 | |||||
| 1994.01.01 | 111.73 | 113.65 | 108.15 | 108.50 | -11.96 | 1.92 | 1.72% | -3.23 | ||
| 1994.02.01 | 108.00 | 109.63 | 101.10 | 104.60 | -3.40 | |||||
| 1994.03.01 | 104.55 | 106.75 | 102.05 | 102.75 | -1.80 | |||||
| 1994.04.01 | 102.70 | 105.95 | 100.58 | 101.70 | -1.00 | |||||
| 1994.05.01 | 101.85 | 105.20 | 100.70 | 104.75 | 2.90 | |||||
| 1994.06.01 | 104.70 | 105.64 | 98.30 | 98.44 | -6.26 | |||||
| 1994.07.01 | 98.55 | 100.68 | 96.50 | 100.15 | 1.60 | |||||
| 1994.08.01 | 98.70 | 101.85 | 97.50 | 100.20 | 1.50 | |||||
| 1994.09.01 | 100.14 | 100.48 | 97.50 | 99.37 | -0.77 | |||||
| 1994.10.01 | 98.85 | 100.85 | 96.35 | 96.98 | -1.87 | |||||
| 1994.11.01 | 96.85 | 99.26 | 96.05 | 98.91 | -15.68 | -14.03% | 2.06 | |||
| 1994.12.01 | 98.85 | 100.83 | 98.60 | 99.77 | 0.92 | |||||
| 1995.01.01 | 99.60 | 101.54 | 97.97 | 99.60 | 3.94 | 0.00 | ||||
| 1995.02.01 | 99.43 | 100.01 | 96.30 | 96.69 | -2.74 | |||||
| 1995.03.01 | 96.66 | 97.03 | 86.10 | 86.60 | -10.06 | |||||
| 1995.04.01 | 86.50 | 87.33 | 79.75 | 84.30 | -19.85 | -19.93% | -2.20 | |||
| 1995.05.01 | 84.21 | 87.90 | 81.77 | 84.57 | 0.36 | |||||
| 1995.06.01 | 84.65 | 86.15 | 83.35 | 84.65 | 0.00 | |||||
| 1995.07.01 | 84.68 | 89.30 | 84.45 | 88.49 | 3.81 | |||||
| 1995.08.01 | 88.43 | 99.45 | 87.75 | 97.48 | 9.05 | |||||
| 1995.09.01 | 97.44 | 104.80 | 96.77 | 99.75 | 5.20 | 5.22% | 2.31 | |||
| 1995.10.01 | 99.85 | 102.52 | 99.20 | 101.93 | 2.08 | |||||
| 1995.11.01 | 101.86 | 104.20 | 99.75 | 102.05 | 0.19 | |||||
| 1995.12.01 | 102.02 | 103.60 | 100.50 | 103.54 | 1.52 | |||||
| 1996.01.01 | 103.41 | 107.58 | 103.07 | 106.95 | 12.49 | -0.34 | -0.33% | 3.54 | ||
| 1996.02.01 | 106.94 | 107.50 | 103.30 | 105.17 | -1.77 | |||||
| 1996.03.01 | 105.13 | 107.35 | 104.84 | 107.35 | 2.22 | |||||
| 1996.04.01 | 107.33 | 109.07 | 103.75 | 105.18 | -2.15 | |||||
| 1996.05.01 | 105.02 | 109.02 | 104.16 | 108.12 | 3.10 | |||||
| 1996.06.01 | 108.05 | 110.05 | 107.35 | 109.75 | 1.70 | |||||
| 1996.07.01 | 109.70 | 111.25 | 106.28 | 106.85 | -2.85 | |||||
| 1996.08.01 | 106.81 | 109.00 | 106.35 | 108.92 | 2.11 | |||||
| 1996.09.01 | 108.92 | 111.75 | 108.57 | 111.37 | 2.45 | |||||
| 1996.10.01 | 111.35 | 114.95 | 110.76 | 114.05 | 2.70 | |||||
| 1996.11.01 | 114.07 | 114.75 | 110.55 | 113.97 | -0.10 | |||||
| 1996.12.01 | 113.77 | 116.50 | 111.73 | 115.90 | 13.09 | 12.66% | 2.13 | |||
| 1997.01.01 | 116.02 | 122.90 | 114.85 | 121.37 | 14.58 | 5.35 | ||||
| 1997.02.01 | 121.24 | 124.92 | 119.90 | 120.43 | -0.81 | |||||
| 1997.03.01 | 120.25 | 124.59 | 119.95 | 123.95 | 3.70 | |||||
| 1997.04.01 | 123.83 | 127.22 | 121.35 | 127.10 | 3.27 | |||||
| 1997.05.01 | 127.07 | 127.55 | 111.88 | 116.24 | -10.83 | |||||
| 1997.06.01 | 116.07 | 117.00 | 110.51 | 114.67 | -5.51 | -4.75% | -1.40 | |||
| 1997.07.01 | 114.65 | 119.05 | 111.90 | 118.62 | 3.97 | |||||
| 1997.08.01 | 118.55 | 121.29 | 114.25 | 120.89 | 2.34 | |||||
| 1997.09.01 | 121.15 | 123.13 | 118.16 | 120.40 | -0.75 | |||||
| 1997.10.01 | 120.35 | 122.69 | 118.65 | 120.42 | 0.07 | |||||
| 1997.11.01 | 120.32 | 128.10 | 119.85 | 127.90 | 7.58 | |||||
| 1997.12.01 | 127.79 | 131.66 | 125.70 | 130.60 | 15.64 | 13.48% | 2.81 | |||
| 1998.01.01 | 130.49 | 134.44 | 124.30 | 127.10 | -16.79 | -3.39 | ||||
| 1998.02.01 | 126.35 | 129.05 | 122.35 | 126.15 | -0.20 | |||||
| 1998.03.01 | 126.00 | 133.80 | 124.72 | 133.12 | 7.12 | |||||
| 1998.04.01 | 133.10 | 135.52 | 127.55 | 132.88 | -0.22 | |||||
| 1998.05.01 | 132.85 | 139.30 | 131.25 | 138.85 | 6.00 | |||||
| 1998.06.01 | 138.69 | 146.83 | 133.65 | 138.87 | 0.18 | |||||
| 1998.07.01 | 138.91 | 144.93 | 137.43 | 144.54 | 5.63 | |||||
| 1998.08.01 | 144.85 | 147.71 | 139.00 | 139.13 | 17.22 | 13.20% | -5.72 | |||
| 1998.09.01 | 139.16 | 139.94 | 129.10 | 136.49 | -2.67 | |||||
| 1998.10.01 | 136.49 | 136.93 | 111.65 | 115.80 | -18.84 | -14.44% | -20.69 | |||
| 1998.11.01 | 115.32 | 124.15 | 114.40 | 122.96 | 7.64 | |||||
| 1998.12.01 | 122.90 | 123.25 | 113.15 | 113.70 | -9.20 | |||||
| 1999.01.01 | 113.63 | 116.88 | 108.21 | 116.33 | -11.37 | 2.70 | ||||
| 1999.02.01 | 115.85 | 122.57 | 111.30 | 119.18 | 3.33 | |||||
| 1999.03.01 | 119.30 | 123.80 | 116.84 | 118.87 | -0.43 | |||||
| 1999.04.01 | 118.83 | 122.05 | 117.40 | 119.50 | 0.67 | |||||
| 1999.05.01 | 119.51 | 124.85 | 119.37 | 121.53 | 11.22 | 9.87% | 2.02 | |||
| 1999.06.01 | 121.50 | 122.65 | 117.61 | 121.05 | -0.45 | |||||
| 1999.07.01 | 121.09 | 122.93 | 114.25 | 114.47 | -6.62 | |||||
| 1999.08.01 | 114.84 | 116.40 | 108.99 | 109.71 | -5.13 | |||||
| 1999.09.01 | 109.71 | 111.47 | 103.15 | 106.31 | -3.40 | |||||
| 1999.10.01 | 106.30 | 108.06 | 103.62 | 104.02 | -2.28 | |||||
| 1999.11.01 | 104.10 | 106.66 | 101.22 | 102.04 | -12.41 | -10.92% | -2.06 | |||
| 1999.12.01 | 102.02 | 103.90 | 101.23 | 102.26 | 0.24 | |||||
| 2000.01.01 | 102.20 | 107.57 | 101.33 | 107.27 | 12.26 | -0.87 | -0.85% | 5.07 | ||
| 2000.02.01 | 107.28 | 111.78 | 107.02 | 110.18 | 2.90 | |||||
| 2000.03.01 | 110.18 | 110.25 | 104.59 | 105.61 | -4.57 | |||||
| 2000.04.01 | 103.95 | 108.36 | 103.18 | 108.14 | 4.19 | |||||
| 2000.05.01 | 107.74 | 110.08 | 106.01 | 107.61 | -0.13 | |||||
| 2000.06.01 | 107.63 | 109.12 | 103.86 | 106.14 | -1.49 | |||||
| 2000.07.01 | 106.05 | 109.87 | 105.25 | 109.34 | 3.29 | |||||
| 2000.08.01 | 109.30 | 109.83 | 105.88 | 106.72 | -2.58 | |||||
| 2000.09.01 | 106.66 | 108.57 | 104.75 | 108.13 | 1.47 | |||||
| 2000.10.01 | 108.13 | 109.68 | 107.30 | 108.96 | 0.83 | |||||
| 2000.11.01 | 108.85 | 111.59 | 106.81 | 110.40 | 1.55 | |||||
| 2000.12.01 | 110.37 | 115.13 | 110.12 | 114.46 | 12.93 | 12.65% | 4.09 | |||
| 2001.01.01 | 114.44 | 119.91 | 113.50 | 116.60 | 17.24 | -0.94 | -0.82% | 2.16 | ||
| 2001.02.01 | 116.50 | 118.03 | 114.28 | 117.35 | 0.85 | |||||
| 2001.03.01 | 117.25 | 126.37 | 116.98 | 126.33 | 9.08 | |||||
| 2001.04.01 | 126.36 | 126.90 | 120.89 | 123.63 | -2.73 | |||||
| 2001.05.01 | 123.55 | 124.13 | 118.51 | 119.35 | -4.20 | |||||
| 2001.06.01 | 119.23 | 124.99 | 118.30 | 124.64 | 5.41 | |||||
| 2001.07.01 | 124.73 | 126.21 | 122.66 | 125.03 | 0.30 | |||||
| 2001.08.01 | 124.99 | 125.28 | 118.45 | 118.79 | -6.20 | |||||
| 2001.09.01 | 119.08 | 122.13 | 115.75 | 119.53 | 0.45 | |||||
| 2001.10.01 | 119.43 | 123.41 | 119.33 | 122.48 | 3.05 | |||||
| 2001.11.01 | 122.50 | 124.63 | 119.71 | 123.46 | 0.96 | |||||
| 2001.12.01 | 123.37 | 132.10 | 123.25 | 131.68 | 17.66 | 15.43% | 8.31 | |||
| 2002.01.01 | 131.71 | 135.19 | 130.35 | 134.72 | -13.15 | 3.48 | 2.64% | 3.01 | ||
| 2002.02.01 | 134.72 | 135.08 | 131.84 | 133.33 | -1.39 | |||||
| 2002.03.01 | 133.35 | 133.90 | 126.41 | 132.75 | -0.60 | |||||
| 2002.04.01 | 132.75 | 133.86 | 127.63 | 128.54 | -4.21 | |||||
| 2002.05.01 | 128.53 | 129.10 | 122.80 | 124.11 | -4.42 | |||||
| 2002.06.01 | 124.26 | 125.94 | 118.34 | 119.58 | -4.68 | |||||
| 2002.07.01 | 119.73 | 120.78 | 115.48 | 119.75 | -16.23 | -12.32% | 0.02 | |||
| 2002.08.01 | 119.76 | 121.38 | 116.28 | 118.40 | -1.36 | |||||
| 2002.09.01 | 118.50 | 124.24 | 116.84 | 121.69 | 3.19 | |||||
| 2002.10.01 | 121.69 | 125.67 | 121.64 | 122.49 | 0.80 | |||||
| 2002.11.01 | 122.51 | 123.21 | 119.09 | 122.48 | -0.03 | |||||
| 2002.12.01 | 122.66 | 125.75 | 118.29 | 118.56 | -4.10 | |||||
| 2003.01.01 | 118.79 | 120.63 | 117.39 | 119.92 | -11.55 | 1.13 | ||||
| 2003.02.01 | 119.64 | 121.80 | 116.80 | 118.13 | -1.51 | |||||
| 2003.03.01 | 118.11 | 121.90 | 116.34 | 118.03 | 3.11 | 2.62% | -0.08 | |||
| 2003.04.01 | 118.00 | 121.18 | 117.60 | 118.91 | 0.91 | |||||
| 2003.05.01 | 118.90 | 119.67 | 115.06 | 119.33 | 0.43 | |||||
| 2003.06.01 | 119.63 | 120.27 | 117.16 | 119.76 | 0.13 | |||||
| 2003.07.01 | 119.65 | 120.67 | 116.65 | 120.56 | 0.91 | |||||
| 2003.08.01 | 120.57 | 120.72 | 116.13 | 116.90 | -3.67 | |||||
| 2003.09.01 | 116.83 | 117.74 | 110.09 | 111.47 | -5.36 | |||||
| 2003.10.01 | 111.49 | 111.58 | 107.84 | 109.96 | -1.53 | |||||
| 2003.11.01 | 109.91 | 111.52 | 107.54 | 109.62 | -0.29 | |||||
| 2003.12.01 | 109.74 | 110.05 | 106.72 | 107.24 | -12.07 | -10.16% | -2.50 | |||
| 2004.01.01 | 107.23 | 108.30 | 105.45 | 105.71 | -4.75 | -1.52 | ||||
| 2004.02.01 | 105.63 | 109.85 | 105.15 | 109.09 | 3.46 | |||||
| 2004.03.01 | 109.10 | 112.37 | 103.44 | 104.25 | -4.85 | |||||
| 2004.04.01 | 104.25 | 111.05 | 103.48 | 110.50 | 6.25 | |||||
| 2004.05.01 | 110.41 | 114.91 | 108.29 | 109.43 | 7.68 | 7.16% | -0.98 | |||
| 2004.06.01 | 109.46 | 112.02 | 106.99 | 108.80 | -0.66 | |||||
| 2004.07.01 | 108.83 | 112.51 | 107.53 | 111.36 | 2.53 | |||||
| 2004.08.01 | 111.05 | 112.13 | 108.72 | 109.11 | -1.94 | |||||
| 2004.09.01 | 109.12 | 111.75 | 108.93 | 110.08 | 0.96 | |||||
| 2004.10.01 | 110.92 | 111.43 | 105.75 | 105.77 | -5.15 | |||||
| 2004.11.01 | 105.76 | 107.29 | 102.15 | 102.77 | -2.99 | |||||
| 2004.12.01 | 102.76 | 106.17 | 101.85 | 102.48 | -5.38 | -5.02% | -0.28 | |||
| 2005.01.01 | 102.36 | 105.16 | 101.69 | 103.61 | 15.57 | -0.67 | -0.65% | 1.25 | ||
| 2005.02.01 | 103.62 | 106.82 | 103.35 | 104.47 | 0.85 | |||||
| 2005.03.01 | 104.46 | 107.69 | 103.65 | 107.34 | 2.88 | |||||
| 2005.04.01 | 107.34 | 108.89 | 104.61 | 104.83 | -2.51 | |||||
| 2005.05.01 | 105.10 | 108.57 | 104.20 | 108.34 | 3.24 | |||||
| 2005.06.01 | 108.33 | 110.97 | 106.50 | 110.72 | 2.39 | |||||
| 2005.07.01 | 110.72 | 113.70 | 109.86 | 112.63 | 1.91 | |||||
| 2005.08.01 | 112.63 | 112.65 | 109.04 | 110.69 | -1.94 | |||||
| 2005.09.01 | 110.69 | 113.68 | 108.76 | 113.47 | 2.78 | |||||
| 2005.10.01 | 113.60 | 116.66 | 113.00 | 116.43 | 2.83 | |||||
| 2005.11.01 | 116.44 | 119.93 | 116.39 | 119.79 | 3.35 | |||||
| 2005.12.01 | 119.82 | 121.37 | 115.51 | 117.93 | 19.01 | 18.57% | -1.89 | |||
| 2006.01.01 | 117.84 | 117.91 | 113.40 | 117.32 | 1.17 | -0.52 | ||||
| 2006.02.01 | 117.34 | 119.38 | 115.44 | 115.78 | -1.56 | |||||
| 2006.03.01 | 115.77 | 119.18 | 115.50 | 117.67 | 1.90 | |||||
| 2006.04.01 | 117.77 | 118.89 | 113.61 | 113.70 | -4.07 | |||||
| 2006.05.01 | 113.69 | 114.16 | 108.97 | 112.52 | -8.87 | -7.53% | -1.17 | |||
| 2006.06.01 | 114.91 | 116.69 | 114.16 | 114.42 | -0.49 | |||||
| 2006.07.01 | 114.33 | 117.86 | 113.45 | 114.59 | 0.26 | |||||
| 2006.08.01 | 114.58 | 117.48 | 113.98 | 117.42 | 2.84 | |||||
| 2006.09.01 | 117.41 | 118.28 | 115.57 | 118.09 | 0.68 | |||||
| 2006.10.01 | 118.08 | 119.85 | 116.59 | 116.73 | 2.01 | 1.71% | -1.35 | |||
| 2006.11.01 | 116.74 | 118.54 | 115.34 | 115.66 | -1.08 | |||||
| 2006.12.01 | 115.65 | 119.22 | 114.39 | 119.01 | 3.36 | |||||
| 平均 | 152.38 | 155.57 | 148.50 | 151.99 | -3.91 | 14.99 | -15.05 | 9.69% | -9.24% | -0.39 |
| Date | Open | High | Low | Close | 年終値－ 年始値 |
高値安値 年始値からの乖離幅 |
高値安値 年始値からの乖離率 |
月終値－ 月終値 |
||