上場インデックスファンド225(1330)の株価時系列情報
上場インデックスファンド225(1330)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2002/12/30 | 8,580 | 8,620 | 8,560 | 8,560 | 25,920 |
| 2002/12/27 | 8,710 | 8,720 | 8,660 | 8,690 | 39,280 |
| 2002/12/26 | 8,570 | 8,730 | 8,570 | 8,710 | 106,380 |
| 2002/12/25 | 8,540 | 8,560 | 8,490 | 8,530 | 48,390 |
| 2002/12/24 | 8,440 | 8,590 | 8,410 | 8,530 | 76,970 |
| 2002/12/20 | 8,430 | 8,460 | 8,320 | 8,400 | 97,910 |
| 2002/12/19 | 8,300 | 8,450 | 8,290 | 8,450 | 104,740 |
| 2002/12/18 | 8,500 | 8,520 | 8,330 | 8,380 | 170,530 |
| 2002/12/17 | 8,600 | 8,620 | 8,510 | 8,520 | 55,570 |
| 2002/12/16 | 8,500 | 8,590 | 8,430 | 8,470 | 71,030 |
| 2002/12/13 | 8,700 | 8,710 | 8,510 | 8,550 | 190,380 |
| 2002/12/12 | 8,750 | 8,790 | 8,710 | 8,740 | 35,830 |
| 2002/12/11 | 8,900 | 8,910 | 8,750 | 8,790 | 51,760 |
| 2002/12/10 | 8,760 | 8,900 | 8,750 | 8,860 | 60,760 |
| 2002/12/09 | 8,920 | 8,980 | 8,830 | 8,860 | 43,030 |
| 2002/12/06 | 8,900 | 8,940 | 8,840 | 8,900 | 82,590 |
| 2002/12/05 | 8,970 | 9,050 | 8,940 | 8,950 | 108,870 |
| 2002/12/04 | 9,110 | 9,150 | 8,990 | 9,070 | 124,610 |
| 2002/12/03 | 9,270 | 9,350 | 9,210 | 9,230 | 166,140 |
| 2002/12/02 | 9,240 | 9,280 | 9,130 | 9,190 | 159,150 |
| 2002/11/29 | 9,190 | 9,320 | 9,150 | 9,240 | 291,350 |
| 2002/11/28 | 9,030 | 9,210 | 9,030 | 9,180 | 325,960 |
| 2002/11/27 | 8,770 | 8,940 | 8,760 | 8,920 | 130,900 |
| 2002/11/26 | 8,920 | 9,000 | 8,780 | 8,840 | 121,730 |
| 2002/11/25 | 8,770 | 8,970 | 8,770 | 8,950 | 181,180 |
| 2002/11/22 | 8,820 | 8,840 | 8,740 | 8,770 | 182,020 |
| 2002/11/21 | 8,610 | 8,710 | 8,590 | 8,690 | 242,590 |
| 2002/11/20 | 8,410 | 8,550 | 8,380 | 8,470 | 85,000 |
| 2002/11/19 | 8,310 | 8,440 | 8,270 | 8,390 | 125,500 |
| 2002/11/18 | 8,450 | 8,500 | 8,320 | 8,360 | 114,640 |
| 2002/11/15 | 8,470 | 8,550 | 8,430 | 8,510 | 247,890 |
| 2002/11/14 | 8,440 | 8,530 | 8,270 | 8,270 | 156,700 |
| 2002/11/13 | 8,550 | 8,550 | 8,410 | 8,440 | 95,380 |
| 2002/11/12 | 8,400 | 8,550 | 8,390 | 8,480 | 128,640 |
| 2002/11/11 | 8,610 | 8,610 | 8,460 | 8,470 | 153,780 |
| 2002/11/08 | 8,800 | 8,850 | 8,680 | 8,690 | 102,450 |
| 2002/11/07 | 8,950 | 8,970 | 8,870 | 8,890 | 54,320 |
| 2002/11/06 | 9,000 | 9,120 | 8,930 | 8,960 | 155,300 |
| 2002/11/05 | 8,880 | 9,070 | 8,830 | 9,070 | 225,690 |
| 2002/11/01 | 8,650 | 8,730 | 8,590 | 8,700 | 100,510 |
| 2002/10/31 | 8,850 | 8,850 | 8,600 | 8,630 | 104,390 |
| 2002/10/30 | 8,680 | 8,870 | 8,610 | 8,750 | 122,470 |
| 2002/10/29 | 8,730 | 8,800 | 8,700 | 8,730 | 104,070 |
| 2002/10/28 | 8,750 | 8,750 | 8,580 | 8,730 | 83,460 |
| 2002/10/25 | 8,620 | 8,780 | 8,620 | 8,760 | 76,670 |
| 2002/10/24 | 8,780 | 8,790 | 8,570 | 8,640 | 101,200 |
| 2002/10/23 | 8,670 | 8,790 | 8,530 | 8,760 | 154,170 |
| 2002/10/22 | 8,960 | 9,000 | 8,710 | 8,710 | 141,200 |
| 2002/10/21 | 9,100 | 9,150 | 8,970 | 8,980 | 61,650 |
| 2002/10/18 | 9,110 | 9,160 | 9,080 | 9,140 | 217,700 |
| 2002/10/17 | 8,890 | 9,080 | 8,890 | 8,960 | 158,440 |
| 2002/10/16 | 9,000 | 9,030 | 8,860 | 8,870 | 225,300 |
| 2002/10/15 | 8,760 | 8,900 | 8,730 | 8,900 | 154,680 |
| 2002/10/11 | 8,600 | 8,650 | 8,510 | 8,560 | 169,490 |
| 2002/10/10 | 8,460 | 8,530 | 8,240 | 8,500 | 335,410 |
| 2002/10/09 | 8,700 | 8,730 | 8,530 | 8,560 | 258,780 |
| 2002/10/08 | 8,720 | 8,840 | 8,710 | 8,720 | 164,900 |
| 2002/10/07 | 8,930 | 8,930 | 8,690 | 8,740 | 245,480 |
| 2002/10/04 | 8,900 | 9,050 | 8,890 | 9,030 | 164,150 |
| 2002/10/03 | 9,100 | 9,140 | 8,980 | 9,000 | 196,600 |
| 2002/10/02 | 9,330 | 9,330 | 9,110 | 9,130 | 112,050 |
| 2002/10/01 | 9,260 | 9,280 | 9,180 | 9,200 | 144,940 |
| 2002/09/30 | 9,410 | 9,500 | 9,350 | 9,360 | 112,720 |
| 2002/09/27 | 9,460 | 9,600 | 9,450 | 9,580 | 126,740 |
| 2002/09/26 | 9,370 | 9,420 | 9,320 | 9,370 | 78,960 |
| 2002/09/25 | 9,210 | 9,390 | 9,110 | 9,180 | 183,530 |
| 2002/09/24 | 9,310 | 9,340 | 9,190 | 9,270 | 125,790 |
| 2002/09/20 | 9,530 | 9,680 | 9,460 | 9,470 | 94,920 |
| 2002/09/19 | 9,810 | 9,950 | 9,670 | 9,730 | 252,640 |
| 2002/09/18 | 9,340 | 9,570 | 9,260 | 9,520 | 134,030 |
| 2002/09/17 | 9,420 | 9,580 | 9,380 | 9,540 | 157,510 |
| 2002/09/13 | 9,250 | 9,300 | 9,140 | 9,220 | 124,370 |
| 2002/09/12 | 9,350 | 9,430 | 9,260 | 9,430 | 82,530 |
| 2002/09/11 | 9,380 | 9,440 | 9,350 | 9,410 | 64,660 |
| 2002/09/10 | 9,350 | 9,460 | 9,260 | 9,280 | 113,310 |
| 2002/09/09 | 9,330 | 9,350 | 9,270 | 9,330 | 85,020 |
| 2002/09/06 | 9,050 | 9,160 | 8,980 | 9,150 | 190,450 |
| 2002/09/05 | 9,180 | 9,300 | 9,080 | 9,250 | 148,870 |
| 2002/09/04 | 9,110 | 9,190 | 9,010 | 9,100 | 329,120 |
| 2002/09/03 | 9,480 | 9,490 | 9,250 | 9,250 | 515,870 |
| 2002/09/02 | 9,590 | 9,590 | 9,490 | 9,520 | 188,470 |
| 2002/08/30 | 9,640 | 9,690 | 9,540 | 9,600 | 124,490 |
| 2002/08/29 | 9,700 | 9,720 | 9,570 | 9,590 | 238,380 |
| 2002/08/28 | 9,920 | 9,970 | 9,750 | 9,760 | 161,920 |
| 2002/08/27 | 10,040 | 10,080 | 9,900 | 9,930 | 104,500 |
| 2002/08/26 | 9,800 | 10,150 | 9,800 | 10,050 | 261,760 |
| 2002/08/23 | 9,930 | 9,970 | 9,860 | 9,900 | 152,660 |
| 2002/08/22 | 9,680 | 9,860 | 9,570 | 9,830 | 124,150 |
| 2002/08/21 | 9,550 | 9,710 | 9,510 | 9,650 | 108,390 |
| 2002/08/20 | 9,740 | 9,750 | 9,590 | 9,600 | 87,830 |
| 2002/08/19 | 9,760 | 9,770 | 9,520 | 9,600 | 211,910 |
| 2002/08/16 | 9,880 | 9,900 | 9,740 | 9,800 | 79,460 |
| 2002/08/15 | 9,810 | 9,870 | 9,780 | 9,790 | 80,000 |
| 2002/08/14 | 9,670 | 9,700 | 9,630 | 9,690 | 73,950 |
| 2002/08/13 | 9,680 | 9,810 | 9,660 | 9,700 | 100,020 |
| 2002/08/12 | 9,910 | 9,920 | 9,760 | 9,780 | 74,800 |
| 2002/08/09 | 9,870 | 10,060 | 9,870 | 10,010 | 208,750 |
| 2002/08/08 | 9,860 | 9,950 | 9,740 | 9,820 | 111,190 |
| 2002/08/07 | 9,750 | 9,890 | 9,730 | 9,860 | 134,200 |
| 2002/08/06 | 9,640 | 9,650 | 9,460 | 9,500 | 295,820 |
| 2002/08/05 | 9,660 | 9,800 | 9,650 | 9,700 | 77,910 |
| 2002/08/02 | 9,690 | 9,830 | 9,650 | 9,760 | 143,130 |
| 2002/08/01 | 9,970 | 9,970 | 9,770 | 9,780 | 132,560 |
| 2002/07/31 | 10,010 | 10,010 | 9,850 | 9,910 | 95,210 |
| 2002/07/30 | 9,980 | 10,010 | 9,910 | 9,990 | 136,200 |
| 2002/07/29 | 9,720 | 9,860 | 9,660 | 9,720 | 154,890 |
| 2002/07/26 | 9,880 | 9,880 | 9,570 | 9,620 | 624,900 |
| 2002/07/25 | 10,200 | 10,200 | 9,930 | 9,930 | 212,680 |
| 2002/07/24 | 10,110 | 10,150 | 9,910 | 9,930 | 416,680 |
| 2002/07/23 | 10,050 | 10,270 | 10,000 | 10,220 | 208,440 |
| 2002/07/22 | 10,010 | 10,290 | 9,960 | 10,180 | 249,310 |
| 2002/07/19 | 10,320 | 10,360 | 10,170 | 10,210 | 197,620 |
| 2002/07/18 | 10,380 | 10,510 | 10,350 | 10,470 | 172,830 |
| 2002/07/17 | 10,280 | 10,350 | 10,120 | 10,310 | 197,430 |
| 2002/07/16 | 10,370 | 10,500 | 10,270 | 10,280 | 153,660 |
| 2002/07/15 | 10,530 | 10,550 | 10,380 | 10,400 | 86,870 |
| 2002/07/12 | 10,650 | 10,700 | 10,580 | 10,610 | 83,010 |
| 2002/07/11 | 10,620 | 10,650 | 10,460 | 10,600 | 135,160 |
| 2002/07/10 | 10,820 | 10,950 | 10,760 | 10,770 | 98,950 |
| 2002/07/09 | 10,830 | 10,970 | 10,770 | 10,930 | 106,000 |
| 2002/07/08 | 11,060 | 11,090 | 10,770 | 10,800 | 151,930 |
| 2002/07/05 | 10,690 | 10,890 | 10,690 | 10,840 | 118,500 |
| 2002/07/04 | 10,780 | 10,780 | 10,640 | 10,680 | 91,900 |
| 2002/07/03 | 10,510 | 10,850 | 10,480 | 10,790 | 226,520 |
| 2002/07/02 | 10,510 | 10,650 | 10,410 | 10,640 | 145,270 |
| 2002/07/01 | 10,620 | 10,730 | 10,580 | 10,620 | 126,520 |
| 2002/06/28 | 10,450 | 10,630 | 10,410 | 10,560 | 140,910 |
| 2002/06/27 | 10,320 | 10,380 | 10,270 | 10,280 | 126,530 |
| 2002/06/26 | 10,330 | 10,330 | 10,090 | 10,120 | 220,180 |
| 2002/06/25 | 10,460 | 10,620 | 10,450 | 10,480 | 119,370 |
| 2002/06/24 | 10,270 | 10,530 | 10,200 | 10,500 | 150,800 |
| 2002/06/21 | 10,480 | 10,490 | 10,380 | 10,410 | 174,080 |
| 2002/06/20 | 10,500 | 10,660 | 10,350 | 10,620 | 364,500 |
| 2002/06/19 | 10,800 | 10,800 | 10,490 | 10,560 | 392,330 |
| 2002/06/18 | 10,910 | 10,940 | 10,770 | 10,850 | 194,920 |
| 2002/06/17 | 10,860 | 10,920 | 10,630 | 10,750 | 216,660 |
| 2002/06/14 | 11,170 | 11,170 | 10,950 | 10,950 | 381,800 |
| 2002/06/13 | 11,430 | 11,440 | 11,170 | 11,200 | 253,060 |
| 2002/06/12 | 11,430 | 11,450 | 11,300 | 11,370 | 355,050 |
| 2002/06/11 | 11,450 | 11,550 | 11,420 | 11,500 | 67,570 |
| 2002/06/10 | 11,550 | 11,550 | 11,410 | 11,420 | 77,450 |
| 2002/06/07 | 11,500 | 11,510 | 11,410 | 11,480 | 211,620 |
| 2002/06/06 | 11,770 | 11,780 | 11,590 | 11,600 | 187,200 |
| 2002/06/05 | 11,750 | 11,820 | 11,690 | 11,700 | 110,870 |
| 2002/06/04 | 11,920 | 11,920 | 11,670 | 11,710 | 248,940 |
| 2002/06/03 | 11,890 | 11,960 | 11,850 | 11,960 | 82,380 |
| 2002/05/31 | 11,810 | 11,970 | 11,810 | 11,820 | 151,770 |
| 2002/05/30 | 11,850 | 11,860 | 11,730 | 11,810 | 206,660 |
| 2002/05/29 | 11,880 | 11,940 | 11,840 | 11,920 | 138,500 |
| 2002/05/28 | 12,000 | 12,000 | 11,920 | 11,970 | 247,900 |
| 2002/05/27 | 12,050 | 12,140 | 12,000 | 12,090 | 312,960 |
| 2002/05/24 | 12,070 | 12,070 | 11,890 | 12,010 | 279,010 |
| 2002/05/23 | 12,080 | 12,090 | 11,980 | 11,990 | 136,900 |
| 2002/05/22 | 11,800 | 12,010 | 11,800 | 12,000 | 168,750 |
| 2002/05/21 | 11,870 | 11,870 | 11,820 | 11,830 | 124,260 |
| 2002/05/20 | 11,950 | 11,980 | 11,880 | 11,900 | 96,840 |
| 2002/05/17 | 11,820 | 11,970 | 11,820 | 11,900 | 333,880 |
| 2002/05/16 | 11,680 | 11,790 | 11,630 | 11,770 | 103,420 |
| 2002/05/15 | 11,600 | 11,740 | 11,580 | 11,700 | 214,390 |
| 2002/05/14 | 11,540 | 11,550 | 11,380 | 11,400 | 102,410 |
| 2002/05/13 | 11,510 | 11,590 | 11,360 | 11,390 | 165,070 |
| 2002/05/10 | 11,590 | 11,630 | 11,570 | 11,610 | 50,880 |
| 2002/05/09 | 11,800 | 11,800 | 11,660 | 11,700 | 129,540 |
| 2002/05/08 | 11,410 | 11,630 | 11,410 | 11,560 | 108,890 |
| 2002/05/07 | 11,490 | 11,510 | 11,300 | 11,360 | 156,870 |
| 2002/05/02 | 11,650 | 11,660 | 11,570 | 11,600 | 50,640 |
| 2002/05/01 | 11,620 | 11,640 | 11,560 | 11,570 | 74,060 |
| 2002/04/30 | 11,550 | 11,580 | 11,500 | 11,560 | 77,080 |
| 2002/04/26 | 11,720 | 11,740 | 11,510 | 11,600 | 113,660 |
| 2002/04/25 | 11,610 | 11,750 | 11,610 | 11,670 | 63,770 |
| 2002/04/24 | 11,790 | 11,850 | 11,700 | 11,720 | 87,350 |
| 2002/04/23 | 11,630 | 11,860 | 11,610 | 11,770 | 127,920 |
| 2002/04/22 | 11,600 | 11,800 | 11,600 | 11,780 | 173,740 |
| 2002/04/19 | 11,510 | 11,580 | 11,440 | 11,570 | 140,910 |
| 2002/04/18 | 11,500 | 11,670 | 11,500 | 11,600 | 238,850 |
| 2002/04/17 | 11,510 | 11,600 | 11,440 | 11,580 | 214,760 |
| 2002/04/16 | 11,160 | 11,400 | 11,160 | 11,350 | 160,550 |
| 2002/04/15 | 11,050 | 11,180 | 10,990 | 11,160 | 97,590 |
| 2002/04/12 | 11,100 | 11,180 | 10,950 | 11,040 | 332,800 |
| 2002/04/11 | 11,390 | 11,390 | 11,200 | 11,240 | 87,100 |
| 2002/04/10 | 11,140 | 11,330 | 11,080 | 11,240 | 223,290 |
| 2002/04/09 | 11,350 | 11,410 | 11,170 | 11,180 | 160,640 |
| 2002/04/08 | 11,380 | 11,480 | 11,310 | 11,420 | 50,560 |
| 2002/04/05 | 11,400 | 11,460 | 11,330 | 11,390 | 124,800 |
| 2002/04/04 | 11,430 | 11,590 | 11,380 | 11,420 | 112,300 |
| 2002/04/03 | 11,100 | 11,520 | 11,050 | 11,440 | 188,010 |
| 2002/04/02 | 11,170 | 11,260 | 11,100 | 11,250 | 88,830 |
| 2002/04/01 | 11,110 | 11,200 | 11,050 | 11,070 | 156,800 |
| 2002/03/29 | 11,400 | 11,440 | 11,060 | 11,080 | 216,970 |
| 2002/03/28 | 11,350 | 11,400 | 11,280 | 11,290 | 93,530 |
| 2002/03/27 | 11,280 | 11,460 | 11,220 | 11,370 | 108,960 |
| 2002/03/26 | 11,240 | 11,590 | 11,220 | 11,240 | 157,770 |
| 2002/03/25 | 11,350 | 11,380 | 11,170 | 11,200 | 176,080 |
| 2002/03/22 | 11,500 | 11,530 | 11,330 | 11,390 | 166,210 |
| 2002/03/20 | 11,850 | 11,850 | 11,510 | 11,540 | 235,570 |
| 2002/03/19 | 11,630 | 11,780 | 11,600 | 11,760 | 137,430 |
| 2002/03/18 | 11,790 | 11,800 | 11,490 | 11,530 | 174,560 |
| 2002/03/15 | 11,630 | 11,720 | 11,550 | 11,630 | 295,740 |
| 2002/03/14 | 11,440 | 11,570 | 11,360 | 11,550 | 325,500 |
| 2002/03/13 | 11,590 | 11,790 | 11,450 | 11,460 | 160,360 |
| 2002/03/12 | 11,860 | 11,900 | 11,670 | 11,690 | 201,620 |
| 2002/03/11 | 11,980 | 12,040 | 11,770 | 11,900 | 172,310 |
| 2002/03/08 | 11,750 | 11,990 | 11,650 | 11,940 | 238,940 |
| 2002/03/07 | 11,590 | 11,690 | 11,530 | 11,690 | 143,270 |
| 2002/03/06 | 11,340 | 11,640 | 11,340 | 11,400 | 170,310 |
| 2002/03/05 | 11,540 | 11,620 | 11,360 | 11,400 | 251,670 |
| 2002/03/04 | 10,950 | 11,450 | 10,950 | 11,420 | 627,500 |
| 2002/03/01 | 10,610 | 10,810 | 10,520 | 10,750 | 225,910 |
| 2002/02/28 | 10,600 | 10,790 | 10,600 | 10,630 | 382,320 |
| 2002/02/27 | 10,290 | 10,570 | 10,270 | 10,540 | 321,050 |
| 2002/02/26 | 10,440 | 10,450 | 10,180 | 10,210 | 108,540 |
| 2002/02/25 | 10,400 | 10,450 | 10,280 | 10,300 | 87,360 |
| 2002/02/22 | 10,150 | 10,430 | 10,150 | 10,300 | 223,590 |
| 2002/02/21 | 9,940 | 10,290 | 9,890 | 10,270 | 232,310 |
| 2002/02/20 | 9,770 | 9,900 | 9,760 | 9,840 | 78,540 |
| 2002/02/19 | 10,140 | 10,140 | 9,860 | 9,900 | 91,340 |
| 2002/02/18 | 10,020 | 10,130 | 9,970 | 10,080 | 58,340 |
| 2002/02/15 | 10,080 | 10,140 | 10,020 | 10,100 | 82,460 |
| 2002/02/14 | 10,030 | 10,220 | 10,030 | 10,080 | 203,760 |
| 2002/02/13 | 9,880 | 10,050 | 9,850 | 9,980 | 158,880 |
| 2002/02/12 | 9,900 | 9,950 | 9,850 | 9,900 | 127,230 |
| 2002/02/08 | 9,590 | 9,750 | 9,540 | 9,700 | 89,640 |
| 2002/02/07 | 9,500 | 9,640 | 9,470 | 9,570 | 152,050 |
| 2002/02/06 | 9,500 | 9,600 | 9,450 | 9,460 | 126,120 |
| 2002/02/05 | 9,600 | 9,700 | 9,490 | 9,500 | 297,700 |
| 2002/02/04 | 9,780 | 9,800 | 9,640 | 9,650 | 136,840 |
| 2002/02/01 | 10,000 | 10,040 | 9,720 | 9,790 | 296,700 |
| 2002/01/31 | 9,980 | 10,020 | 9,900 | 9,990 | 129,530 |
| 2002/01/30 | 9,920 | 9,940 | 9,860 | 9,920 | 333,860 |
| 2002/01/29 | 10,190 | 10,190 | 10,060 | 10,060 | 67,320 |
| 2002/01/28 | 10,170 | 10,300 | 10,160 | 10,230 | 125,670 |
| 2002/01/25 | 10,130 | 10,160 | 10,020 | 10,110 | 158,250 |
| 2002/01/24 | 10,140 | 10,250 | 10,020 | 10,080 | 193,400 |
| 2002/01/23 | 10,080 | 10,160 | 10,050 | 10,090 | 143,910 |
| 2002/01/22 | 10,240 | 10,290 | 10,090 | 10,100 | 161,490 |
| 2002/01/21 | 10,250 | 10,400 | 10,180 | 10,330 | 63,330 |
| 2002/01/18 | 10,190 | 10,280 | 10,180 | 10,280 | 136,590 |
| 2002/01/17 | 10,200 | 10,260 | 10,090 | 10,180 | 163,370 |
| 2002/01/16 | 10,180 | 10,280 | 10,100 | 10,250 | 137,340 |
| 2002/01/15 | 10,300 | 10,340 | 10,260 | 10,280 | 166,820 |
| 2002/01/11 | 10,600 | 10,620 | 10,470 | 10,500 | 97,030 |
| 2002/01/10 | 10,670 | 10,710 | 10,510 | 10,570 | 100,480 |
| 2002/01/09 | 10,710 | 10,770 | 10,660 | 10,700 | 63,910 |
| 2002/01/08 | 10,810 | 10,840 | 10,670 | 10,710 | 95,800 |
| 2002/01/07 | 10,850 | 10,980 | 10,790 | 10,940 | 291,070 |
| 2002/01/04 | 10,700 | 10,870 | 10,680 | 10,800 | 151,870 |