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 |
|---|---|---|---|---|---|
| 2003/12/30 | 10,670 | 10,740 | 10,660 | 10,740 | 94,960 |
| 2003/12/29 | 10,490 | 10,610 | 10,490 | 10,560 | 113,190 |
| 2003/12/26 | 10,410 | 10,450 | 10,380 | 10,440 | 16,600 |
| 2003/12/25 | 10,400 | 10,410 | 10,360 | 10,410 | 33,260 |
| 2003/12/24 | 10,450 | 10,450 | 10,360 | 10,380 | 54,610 |
| 2003/12/22 | 10,310 | 10,430 | 10,270 | 10,410 | 65,370 |
| 2003/12/19 | 10,290 | 10,360 | 10,260 | 10,350 | 113,640 |
| 2003/12/18 | 10,140 | 10,210 | 10,110 | 10,130 | 30,230 |
| 2003/12/17 | 10,340 | 10,340 | 10,100 | 10,150 | 104,230 |
| 2003/12/16 | 10,250 | 10,340 | 10,250 | 10,320 | 61,690 |
| 2003/12/15 | 10,500 | 10,550 | 10,440 | 10,530 | 167,590 |
| 2003/12/12 | 10,260 | 10,300 | 10,140 | 10,190 | 92,810 |
| 2003/12/11 | 10,040 | 10,140 | 10,000 | 10,100 | 58,230 |
| 2003/12/10 | 10,040 | 10,070 | 9,910 | 9,940 | 110,580 |
| 2003/12/09 | 10,160 | 10,200 | 10,050 | 10,160 | 56,320 |
| 2003/12/08 | 10,280 | 10,320 | 10,060 | 10,090 | 148,160 |
| 2003/12/05 | 10,450 | 10,500 | 10,370 | 10,410 | 49,910 |
| 2003/12/04 | 10,410 | 10,490 | 10,390 | 10,440 | 75,580 |
| 2003/12/03 | 10,400 | 10,520 | 10,370 | 10,430 | 76,090 |
| 2003/12/02 | 10,510 | 10,590 | 10,400 | 10,470 | 126,520 |
| 2003/12/01 | 9,980 | 10,490 | 9,950 | 10,420 | 235,250 |
| 2003/11/28 | 10,210 | 10,210 | 10,080 | 10,140 | 59,960 |
| 2003/11/27 | 10,190 | 10,220 | 10,110 | 10,200 | 39,150 |
| 2003/11/26 | 10,030 | 10,200 | 10,020 | 10,190 | 109,640 |
| 2003/11/25 | 10,120 | 10,120 | 9,990 | 10,000 | 67,540 |
| 2003/11/21 | 9,800 | 9,940 | 9,780 | 9,920 | 58,530 |
| 2003/11/20 | 9,810 | 9,930 | 9,700 | 9,900 | 148,590 |
| 2003/11/19 | 9,740 | 9,790 | 9,660 | 9,700 | 111,240 |
| 2003/11/18 | 9,830 | 9,950 | 9,730 | 9,940 | 160,060 |
| 2003/11/17 | 10,100 | 10,100 | 9,800 | 9,840 | 304,760 |
| 2003/11/14 | 10,370 | 10,400 | 10,200 | 10,300 | 57,550 |
| 2003/11/13 | 10,470 | 10,470 | 10,320 | 10,360 | 65,780 |
| 2003/11/12 | 10,250 | 10,370 | 10,200 | 10,270 | 121,040 |
| 2003/11/11 | 10,410 | 10,450 | 10,160 | 10,260 | 278,990 |
| 2003/11/10 | 10,610 | 10,650 | 10,520 | 10,580 | 71,800 |
| 2003/11/07 | 10,640 | 10,680 | 10,510 | 10,660 | 77,290 |
| 2003/11/06 | 10,870 | 10,870 | 10,570 | 10,590 | 104,750 |
| 2003/11/05 | 10,820 | 10,890 | 10,710 | 10,890 | 62,500 |
| 2003/11/04 | 10,900 | 10,930 | 10,820 | 10,850 | 127,290 |
| 2003/10/31 | 10,770 | 10,820 | 10,560 | 10,570 | 83,400 |
| 2003/10/30 | 10,760 | 10,800 | 10,680 | 10,760 | 56,940 |
| 2003/10/29 | 10,740 | 10,850 | 10,710 | 10,760 | 158,890 |
| 2003/10/28 | 10,550 | 10,640 | 10,500 | 10,580 | 93,100 |
| 2003/10/27 | 10,420 | 10,530 | 10,390 | 10,470 | 73,010 |
| 2003/10/24 | 10,470 | 10,530 | 10,230 | 10,380 | 231,870 |
| 2003/10/23 | 10,680 | 10,690 | 10,350 | 10,360 | 432,620 |
| 2003/10/22 | 11,080 | 11,100 | 10,920 | 10,960 | 80,520 |
| 2003/10/21 | 11,270 | 11,280 | 11,030 | 11,160 | 128,630 |
| 2003/10/20 | 11,000 | 11,250 | 10,930 | 11,200 | 131,890 |
| 2003/10/17 | 11,110 | 11,160 | 11,020 | 11,060 | 95,920 |
| 2003/10/16 | 10,940 | 11,060 | 10,870 | 11,040 | 107,790 |
| 2003/10/15 | 11,070 | 11,080 | 10,900 | 10,950 | 66,460 |
| 2003/10/14 | 10,920 | 11,070 | 10,920 | 11,030 | 154,450 |
| 2003/10/10 | 10,640 | 10,900 | 10,640 | 10,830 | 108,020 |
| 2003/10/09 | 10,580 | 10,650 | 10,530 | 10,610 | 47,970 |
| 2003/10/08 | 10,770 | 10,840 | 10,580 | 10,580 | 86,560 |
| 2003/10/07 | 10,850 | 10,880 | 10,740 | 10,880 | 55,550 |
| 2003/10/06 | 10,940 | 10,960 | 10,770 | 10,790 | 85,670 |
| 2003/10/03 | 10,710 | 10,790 | 10,650 | 10,740 | 73,590 |
| 2003/10/02 | 10,550 | 10,670 | 10,500 | 10,630 | 148,820 |
| 2003/10/01 | 10,290 | 10,410 | 10,230 | 10,410 | 66,310 |
| 2003/09/30 | 10,440 | 10,480 | 10,360 | 10,360 | 88,850 |
| 2003/09/29 | 10,330 | 10,360 | 10,200 | 10,310 | 83,050 |
| 2003/09/26 | 10,250 | 10,440 | 10,250 | 10,410 | 87,820 |
| 2003/09/25 | 10,320 | 10,440 | 10,280 | 10,360 | 89,840 |
| 2003/09/24 | 10,580 | 10,690 | 10,400 | 10,600 | 169,800 |
| 2003/09/22 | 10,800 | 10,830 | 10,450 | 10,500 | 229,070 |
| 2003/09/19 | 11,160 | 11,200 | 10,970 | 11,000 | 70,540 |
| 2003/09/18 | 10,940 | 11,090 | 10,900 | 11,090 | 94,130 |
| 2003/09/17 | 11,090 | 11,130 | 10,970 | 11,020 | 221,200 |
| 2003/09/16 | 10,890 | 10,910 | 10,790 | 10,890 | 209,580 |
| 2003/09/12 | 10,650 | 10,770 | 10,630 | 10,730 | 85,620 |
| 2003/09/11 | 10,740 | 10,760 | 10,560 | 10,590 | 139,830 |
| 2003/09/10 | 10,890 | 10,950 | 10,860 | 10,890 | 117,840 |
| 2003/09/09 | 10,800 | 10,940 | 10,790 | 10,910 | 142,150 |
| 2003/09/08 | 10,580 | 10,750 | 10,570 | 10,710 | 59,610 |
| 2003/09/05 | 10,750 | 10,750 | 10,610 | 10,680 | 89,610 |
| 2003/09/04 | 10,770 | 10,800 | 10,670 | 10,670 | 92,200 |
| 2003/09/03 | 10,810 | 10,840 | 10,610 | 10,750 | 154,250 |
| 2003/09/02 | 10,690 | 10,770 | 10,630 | 10,720 | 170,610 |
| 2003/09/01 | 10,420 | 10,700 | 10,390 | 10,700 | 204,830 |
| 2003/08/29 | 10,450 | 10,450 | 10,290 | 10,330 | 119,360 |
| 2003/08/28 | 10,320 | 10,360 | 10,210 | 10,250 | 91,350 |
| 2003/08/27 | 10,360 | 10,430 | 10,280 | 10,290 | 82,030 |
| 2003/08/26 | 10,230 | 10,400 | 10,190 | 10,400 | 100,370 |
| 2003/08/25 | 10,270 | 10,350 | 10,220 | 10,260 | 71,640 |
| 2003/08/22 | 10,400 | 10,400 | 10,280 | 10,290 | 126,060 |
| 2003/08/21 | 10,210 | 10,400 | 10,210 | 10,390 | 102,370 |
| 2003/08/20 | 10,270 | 10,350 | 10,180 | 10,290 | 147,350 |
| 2003/08/19 | 10,200 | 10,250 | 10,160 | 10,220 | 137,620 |
| 2003/08/18 | 9,990 | 10,060 | 9,970 | 10,060 | 121,380 |
| 2003/08/15 | 9,950 | 10,070 | 9,860 | 9,910 | 143,610 |
| 2003/08/14 | 9,770 | 9,940 | 9,700 | 9,900 | 124,350 |
| 2003/08/13 | 9,650 | 9,780 | 9,650 | 9,760 | 99,980 |
| 2003/08/12 | 9,570 | 9,630 | 9,540 | 9,580 | 102,130 |
| 2003/08/11 | 9,390 | 9,510 | 9,360 | 9,500 | 48,010 |
| 2003/08/08 | 9,330 | 9,380 | 9,280 | 9,340 | 32,590 |
| 2003/08/07 | 9,320 | 9,360 | 9,250 | 9,290 | 69,420 |
| 2003/08/06 | 9,300 | 9,390 | 9,280 | 9,360 | 45,240 |
| 2003/08/05 | 9,460 | 9,460 | 9,310 | 9,400 | 73,920 |
| 2003/08/04 | 9,520 | 9,540 | 9,460 | 9,470 | 48,790 |
| 2003/08/01 | 9,670 | 9,690 | 9,540 | 9,620 | 48,630 |
| 2003/07/31 | 9,640 | 9,670 | 9,530 | 9,600 | 56,730 |
| 2003/07/30 | 9,830 | 9,840 | 9,640 | 9,660 | 55,800 |
| 2003/07/29 | 9,910 | 9,960 | 9,840 | 9,860 | 45,670 |
| 2003/07/28 | 9,840 | 9,870 | 9,780 | 9,870 | 69,780 |
| 2003/07/25 | 9,680 | 9,700 | 9,590 | 9,650 | 37,400 |
| 2003/07/24 | 9,680 | 9,730 | 9,640 | 9,700 | 46,070 |
| 2003/07/23 | 9,620 | 9,650 | 9,580 | 9,630 | 129,330 |
| 2003/07/22 | 9,520 | 9,550 | 9,420 | 9,480 | 53,260 |
| 2003/07/18 | 9,450 | 9,610 | 9,450 | 9,500 | 110,220 |
| 2003/07/17 | 9,630 | 9,630 | 9,510 | 9,550 | 104,630 |
| 2003/07/16 | 9,830 | 9,850 | 9,650 | 9,750 | 70,740 |
| 2003/07/15 | 9,910 | 9,930 | 9,750 | 9,760 | 124,360 |
| 2003/07/14 | 9,780 | 9,810 | 9,670 | 9,750 | 74,720 |
| 2003/07/11 | 9,850 | 9,850 | 9,600 | 9,630 | 158,040 |
| 2003/07/10 | 9,970 | 10,090 | 9,940 | 9,950 | 116,500 |
| 2003/07/09 | 9,920 | 10,000 | 9,830 | 10,000 | 173,220 |
| 2003/07/08 | 10,000 | 10,030 | 9,870 | 9,890 | 370,100 |
| 2003/07/07 | 9,560 | 9,850 | 9,560 | 9,810 | 272,110 |
| 2003/07/04 | 9,510 | 9,660 | 9,490 | 9,590 | 99,730 |
| 2003/07/03 | 9,850 | 9,920 | 9,500 | 9,610 | 289,940 |
| 2003/07/02 | 9,410 | 9,680 | 9,410 | 9,660 | 325,350 |
| 2003/07/01 | 9,150 | 9,360 | 9,140 | 9,360 | 205,820 |
| 2003/06/30 | 9,200 | 9,200 | 9,140 | 9,190 | 48,110 |
| 2003/06/27 | 9,110 | 9,200 | 9,080 | 9,180 | 75,370 |
| 2003/06/26 | 9,000 | 9,020 | 8,920 | 8,970 | 50,540 |
| 2003/06/25 | 9,000 | 9,050 | 8,980 | 9,000 | 30,670 |
| 2003/06/24 | 9,110 | 9,160 | 8,960 | 8,990 | 115,470 |
| 2003/06/23 | 9,200 | 9,240 | 9,150 | 9,180 | 79,110 |
| 2003/06/20 | 9,100 | 9,200 | 9,100 | 9,190 | 106,540 |
| 2003/06/19 | 9,160 | 9,200 | 9,070 | 9,200 | 101,270 |
| 2003/06/18 | 9,170 | 9,260 | 9,150 | 9,180 | 173,550 |
| 2003/06/17 | 9,090 | 9,130 | 9,060 | 9,120 | 119,820 |
| 2003/06/16 | 8,970 | 8,990 | 8,880 | 8,880 | 61,900 |
| 2003/06/13 | 8,950 | 9,090 | 8,950 | 9,030 | 112,340 |
| 2003/06/12 | 9,060 | 9,070 | 8,960 | 8,980 | 101,810 |
| 2003/06/11 | 8,930 | 9,080 | 8,920 | 8,920 | 147,750 |
| 2003/06/10 | 8,800 | 8,900 | 8,780 | 8,900 | 64,020 |
| 2003/06/09 | 8,860 | 8,950 | 8,810 | 8,930 | 116,650 |
| 2003/06/06 | 8,740 | 8,890 | 8,690 | 8,850 | 149,280 |
| 2003/06/05 | 8,760 | 8,760 | 8,670 | 8,690 | 108,770 |
| 2003/06/04 | 8,660 | 8,740 | 8,620 | 8,630 | 131,780 |
| 2003/06/03 | 8,610 | 8,670 | 8,560 | 8,620 | 88,400 |
| 2003/06/02 | 8,560 | 8,670 | 8,550 | 8,640 | 173,670 |
| 2003/05/30 | 8,420 | 8,530 | 8,420 | 8,500 | 140,170 |
| 2003/05/29 | 8,340 | 8,450 | 8,320 | 8,410 | 157,500 |
| 2003/05/28 | 8,340 | 8,360 | 8,310 | 8,330 | 100,070 |
| 2003/05/27 | 8,270 | 8,280 | 8,180 | 8,190 | 77,320 |
| 2003/05/26 | 8,270 | 8,330 | 8,270 | 8,300 | 62,390 |
| 2003/05/23 | 8,190 | 8,280 | 8,160 | 8,280 | 72,800 |
| 2003/05/22 | 8,080 | 8,130 | 8,070 | 8,130 | 24,120 |
| 2003/05/21 | 8,140 | 8,180 | 8,040 | 8,080 | 74,780 |
| 2003/05/20 | 8,020 | 8,160 | 8,020 | 8,130 | 53,870 |
| 2003/05/19 | 8,130 | 8,170 | 8,040 | 8,110 | 85,660 |
| 2003/05/16 | 8,210 | 8,210 | 8,160 | 8,180 | 72,100 |
| 2003/05/15 | 8,280 | 8,280 | 8,130 | 8,150 | 91,460 |
| 2003/05/14 | 8,260 | 8,340 | 8,250 | 8,270 | 98,070 |
| 2003/05/13 | 8,300 | 8,400 | 8,270 | 8,270 | 149,160 |
| 2003/05/12 | 8,250 | 8,290 | 8,200 | 8,260 | 100,810 |
| 2003/05/09 | 8,030 | 8,210 | 8,030 | 8,190 | 96,660 |
| 2003/05/08 | 8,090 | 8,130 | 8,080 | 8,090 | 71,130 |
| 2003/05/07 | 8,200 | 8,220 | 8,110 | 8,150 | 93,000 |
| 2003/05/06 | 8,090 | 8,190 | 8,070 | 8,170 | 249,820 |
| 2003/05/02 | 7,880 | 7,950 | 7,850 | 7,950 | 52,470 |
| 2003/05/01 | 7,820 | 7,960 | 7,800 | 7,930 | 76,500 |
| 2003/04/30 | 7,820 | 7,890 | 7,790 | 7,880 | 74,580 |
| 2003/04/28 | 7,700 | 7,760 | 7,670 | 7,740 | 60,680 |
| 2003/04/25 | 7,810 | 7,820 | 7,720 | 7,730 | 110,050 |
| 2003/04/24 | 7,920 | 8,000 | 7,880 | 7,890 | 61,960 |
| 2003/04/23 | 7,890 | 7,950 | 7,820 | 7,860 | 70,940 |
| 2003/04/22 | 8,040 | 8,040 | 7,820 | 7,850 | 75,740 |
| 2003/04/21 | 7,950 | 8,060 | 7,920 | 8,040 | 90,240 |
| 2003/04/18 | 7,950 | 7,970 | 7,930 | 7,970 | 46,610 |
| 2003/04/17 | 7,880 | 7,920 | 7,870 | 7,890 | 29,600 |
| 2003/04/16 | 8,000 | 8,000 | 7,930 | 7,960 | 38,480 |
| 2003/04/15 | 7,920 | 7,970 | 7,890 | 7,930 | 85,570 |
| 2003/04/14 | 7,910 | 7,960 | 7,780 | 7,890 | 108,830 |
| 2003/04/11 | 8,050 | 8,050 | 7,880 | 7,910 | 134,790 |
| 2003/04/10 | 8,080 | 8,100 | 8,020 | 8,050 | 43,480 |
| 2003/04/09 | 8,140 | 8,220 | 8,090 | 8,120 | 43,070 |
| 2003/04/08 | 8,230 | 8,250 | 8,150 | 8,160 | 58,020 |
| 2003/04/07 | 8,230 | 8,330 | 8,150 | 8,330 | 80,120 |
| 2003/04/04 | 8,060 | 8,170 | 8,020 | 8,160 | 69,970 |
| 2003/04/03 | 8,250 | 8,250 | 8,070 | 8,070 | 67,890 |
| 2003/04/02 | 8,130 | 8,130 | 7,970 | 8,130 | 73,680 |
| 2003/04/01 | 7,950 | 8,090 | 7,920 | 8,050 | 117,360 |
| 2003/03/31 | 8,300 | 8,300 | 8,010 | 8,070 | 144,740 |
| 2003/03/28 | 8,380 | 8,410 | 8,320 | 8,350 | 54,180 |
| 2003/03/27 | 8,400 | 8,440 | 8,390 | 8,410 | 53,680 |
| 2003/03/26 | 8,340 | 8,440 | 8,320 | 8,410 | 128,000 |
| 2003/03/25 | 8,360 | 8,410 | 8,250 | 8,250 | 138,500 |
| 2003/03/24 | 8,420 | 8,480 | 8,390 | 8,460 | 209,650 |
| 2003/03/20 | 8,140 | 8,320 | 8,140 | 8,260 | 189,570 |
| 2003/03/19 | 8,030 | 8,080 | 7,850 | 8,060 | 134,300 |
| 2003/03/18 | 8,050 | 8,100 | 7,980 | 8,000 | 120,740 |
| 2003/03/17 | 8,000 | 8,040 | 7,900 | 7,900 | 56,480 |
| 2003/03/14 | 8,070 | 8,070 | 7,990 | 8,030 | 127,740 |
| 2003/03/13 | 7,990 | 8,020 | 7,900 | 7,930 | 63,850 |
| 2003/03/12 | 7,940 | 8,020 | 7,920 | 7,970 | 89,560 |
| 2003/03/11 | 7,970 | 8,080 | 7,890 | 7,900 | 316,970 |
| 2003/03/10 | 8,080 | 8,130 | 8,010 | 8,080 | 192,840 |
| 2003/03/07 | 8,320 | 8,370 | 8,180 | 8,180 | 213,710 |
| 2003/03/06 | 8,480 | 8,530 | 8,400 | 8,420 | 46,040 |
| 2003/03/05 | 8,440 | 8,520 | 8,410 | 8,520 | 35,180 |
| 2003/03/04 | 8,500 | 8,520 | 8,450 | 8,490 | 45,270 |
| 2003/03/03 | 8,400 | 8,520 | 8,380 | 8,490 | 78,450 |
| 2003/02/28 | 8,440 | 8,480 | 8,350 | 8,400 | 79,110 |
| 2003/02/27 | 8,370 | 8,420 | 8,310 | 8,380 | 103,480 |
| 2003/02/26 | 8,380 | 8,460 | 8,360 | 8,400 | 59,180 |
| 2003/02/25 | 8,520 | 8,520 | 8,360 | 8,380 | 217,680 |
| 2003/02/24 | 8,550 | 8,630 | 8,530 | 8,590 | 65,900 |
| 2003/02/21 | 8,640 | 8,700 | 8,540 | 8,560 | 131,530 |
| 2003/02/20 | 8,650 | 8,680 | 8,600 | 8,680 | 53,590 |
| 2003/02/19 | 8,800 | 8,800 | 8,700 | 8,700 | 58,740 |
| 2003/02/18 | 8,790 | 8,800 | 8,700 | 8,720 | 55,470 |
| 2003/02/17 | 8,790 | 8,850 | 8,760 | 8,790 | 86,730 |
| 2003/02/14 | 8,600 | 8,800 | 8,600 | 8,730 | 123,880 |
| 2003/02/13 | 8,650 | 8,710 | 8,580 | 8,640 | 77,650 |
| 2003/02/12 | 8,540 | 8,750 | 8,540 | 8,750 | 132,990 |
| 2003/02/10 | 8,480 | 8,540 | 8,460 | 8,520 | 33,890 |
| 2003/02/07 | 8,470 | 8,540 | 8,450 | 8,490 | 63,200 |
| 2003/02/06 | 8,600 | 8,630 | 8,490 | 8,510 | 73,300 |
| 2003/02/05 | 8,450 | 8,610 | 8,440 | 8,570 | 74,460 |
| 2003/02/04 | 8,550 | 8,620 | 8,510 | 8,520 | 95,140 |
| 2003/02/03 | 8,310 | 8,540 | 8,270 | 8,520 | 92,450 |
| 2003/01/31 | 8,310 | 8,380 | 8,280 | 8,340 | 94,450 |
| 2003/01/30 | 8,400 | 8,440 | 8,350 | 8,370 | 78,760 |
| 2003/01/29 | 8,560 | 8,570 | 8,340 | 8,370 | 251,150 |
| 2003/01/28 | 8,550 | 8,610 | 8,530 | 8,580 | 72,820 |
| 2003/01/27 | 8,650 | 8,720 | 8,610 | 8,650 | 67,660 |
| 2003/01/24 | 8,820 | 8,840 | 8,720 | 8,740 | 80,280 |
| 2003/01/23 | 8,660 | 8,820 | 8,600 | 8,790 | 143,650 |
| 2003/01/22 | 8,700 | 8,730 | 8,600 | 8,640 | 75,430 |
| 2003/01/21 | 8,560 | 8,790 | 8,560 | 8,770 | 85,730 |
| 2003/01/20 | 8,700 | 8,700 | 8,520 | 8,550 | 124,750 |
| 2003/01/17 | 8,590 | 8,770 | 8,580 | 8,750 | 99,150 |
| 2003/01/16 | 8,610 | 8,640 | 8,570 | 8,600 | 36,880 |
| 2003/01/15 | 8,600 | 8,640 | 8,480 | 8,620 | 68,130 |
| 2003/01/14 | 8,490 | 8,590 | 8,480 | 8,590 | 43,810 |
| 2003/01/10 | 8,590 | 8,600 | 8,410 | 8,470 | 76,180 |
| 2003/01/09 | 8,470 | 8,540 | 8,430 | 8,540 | 55,640 |
| 2003/01/08 | 8,610 | 8,650 | 8,520 | 8,540 | 92,910 |
| 2003/01/07 | 8,820 | 8,860 | 8,670 | 8,670 | 94,220 |
| 2003/01/06 | 8,750 | 8,790 | 8,720 | 8,740 | 61,290 |