日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2019/12/05 | 2,085.0 | 2,097.0 | 1,961.0 | 1,980.0 | 1,980.0 | 90,200 |
2019/12/04 | 2,055.0 | 2,120.0 | 2,000.0 | 2,058.0 | 2,058.0 | 103,100 |
2019/12/03 | 2,075.0 | 2,161.0 | 2,055.0 | 2,085.0 | 2,085.0 | 146,600 |
2019/12/02 | 2,020.0 | 2,200.0 | 1,983.0 | 2,095.0 | 2,095.0 | 288,900 |
2019/11/29 | 1,931.0 | 2,198.0 | 1,862.0 | 2,012.0 | 2,012.0 | 707,800 |
2019/11/28 | 1,651.0 | 1,986.0 | 1,624.0 | 1,900.0 | 1,900.0 | 611,100 |
2019/11/27 | 1,601.0 | 1,640.0 | 1,570.0 | 1,611.0 | 1,611.0 | 93,900 |
2019/11/26 | 1,700.0 | 1,780.0 | 1,592.0 | 1,602.0 | 1,602.0 | 339,600 |
2019/11/25 | 1,601.0 | 1,641.0 | 1,525.0 | 1,600.0 | 1,600.0 | 158,700 |
2019/11/22 | 1,630.0 | 1,803.0 | 1,614.0 | 1,621.0 | 1,621.0 | 234,200 |
2019/11/21 | 1,670.0 | 1,695.0 | 1,593.0 | 1,670.0 | 1,670.0 | 154,000 |
2019/11/20 | 1,600.0 | 1,699.0 | 1,540.0 | 1,694.0 | 1,694.0 | 309,800 |
2019/11/19 | 1,650.0 | 1,790.0 | 1,593.0 | 1,654.0 | 1,654.0 | 1,430,900 |
2019/11/18 | 1,531.0 | 1,588.0 | 1,477.0 | 1,588.0 | 1,588.0 | 628,000 |
2019/11/15 | 1,500.0 | 1,710.0 | 1,413.0 | 1,472.0 | 1,472.0 | 2,351,300 |
2019/11/14 | 1,463.0 | 1,671.0 | 1,430.0 | 1,510.0 | 1,510.0 | 3,189,900 |
2019/11/13 | 1,343.0 | 1,343.0 | 1,343.0 | 1,343.0 | 1,343.0 | 84,200 |
2019/11/12 | 1,043.0 | 1,043.0 | 1,043.0 | 1,043.0 | 1,043.0 | 9,700 |
2019/11/11 | 893.0 | 893.0 | 893.0 | 893.0 | 893.0 | 8,100 |
2019/11/08 | 733.0 | 743.0 | 730.0 | 743.0 | 743.0 | 4,500 |