日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2019/12/09 | 4,420.0 | 4,430.0 | 4,405.0 | 4,425.0 | 4,425.0 | 9,800 |
2019/12/06 | 4,415.0 | 4,435.0 | 4,400.0 | 4,400.0 | 4,400.0 | 12,400 |
2019/12/05 | 4,430.0 | 4,455.0 | 4,400.0 | 4,430.0 | 4,430.0 | 17,100 |
2019/12/04 | 4,440.0 | 4,455.0 | 4,410.0 | 4,430.0 | 4,430.0 | 10,200 |
2019/12/03 | 4,460.0 | 4,510.0 | 4,460.0 | 4,475.0 | 4,475.0 | 14,900 |
2019/12/02 | 4,450.0 | 4,615.0 | 4,405.0 | 4,550.0 | 4,550.0 | 33,300 |
2019/11/29 | 4,400.0 | 4,445.0 | 4,390.0 | 4,410.0 | 4,410.0 | 15,800 |
2019/11/28 | 4,425.0 | 4,450.0 | 4,395.0 | 4,400.0 | 4,400.0 | 11,400 |
2019/11/27 | 4,400.0 | 4,460.0 | 4,400.0 | 4,445.0 | 4,445.0 | 6,200 |
2019/11/26 | 4,405.0 | 4,450.0 | 4,400.0 | 4,400.0 | 4,400.0 | 12,200 |
2019/11/25 | 4,430.0 | 4,455.0 | 4,400.0 | 4,400.0 | 4,400.0 | 11,000 |
2019/11/22 | 4,420.0 | 4,430.0 | 4,410.0 | 4,430.0 | 4,430.0 | 8,200 |
2019/11/21 | 4,445.0 | 4,455.0 | 4,355.0 | 4,420.0 | 4,420.0 | 15,300 |
2019/11/20 | 4,465.0 | 4,490.0 | 4,445.0 | 4,465.0 | 4,465.0 | 9,800 |
2019/11/19 | 4,490.0 | 4,505.0 | 4,470.0 | 4,485.0 | 4,485.0 | 10,100 |
2019/11/18 | 4,600.0 | 4,605.0 | 4,485.0 | 4,500.0 | 4,500.0 | 7,300 |
2019/11/15 | 4,545.0 | 4,600.0 | 4,540.0 | 4,565.0 | 4,565.0 | 6,400 |
2019/11/14 | 4,585.0 | 4,600.0 | 4,545.0 | 4,560.0 | 4,560.0 | 9,500 |
2019/11/13 | 4,600.0 | 4,640.0 | 4,600.0 | 4,615.0 | 4,615.0 | 9,300 |
2019/11/12 | 4,595.0 | 4,675.0 | 4,580.0 | 4,670.0 | 4,670.0 | 13,100 |