時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2016/8/26 | 620.0 | 626.0 | 620.0 | 622.0 | 17,700 | 622.0 |
2016/8/25 | 616.0 | 627.0 | 616.0 | 626.0 | 15,600 | 626.0 |
2016/8/24 | 615.0 | 618.0 | 614.0 | 617.0 | 17,600 | 617.0 |
2016/8/23 | 616.0 | 618.0 | 613.0 | 616.0 | 13,800 | 616.0 |
2016/8/22 | 616.0 | 625.0 | 616.0 | 620.0 | 10,400 | 620.0 |
2016/8/19 | 625.0 | 626.0 | 620.0 | 626.0 | 16,400 | 626.0 |
2016/8/18 | 628.0 | 631.0 | 627.0 | 629.0 | 7,000 | 629.0 |
2016/8/17 | 625.0 | 635.0 | 625.0 | 633.0 | 16,100 | 633.0 |
2016/8/16 | 650.0 | 655.0 | 645.0 | 648.0 | 11,500 | 648.0 |
2016/8/15 | 652.0 | 658.0 | 652.0 | 655.0 | 5,900 | 655.0 |
2016/8/12 | 653.0 | 656.0 | 652.0 | 656.0 | 9,100 | 656.0 |
2016/8/10 | 649.0 | 654.0 | 649.0 | 652.0 | 8,100 | 652.0 |
2016/8/9 | 650.0 | 655.0 | 649.0 | 654.0 | 11,400 | 654.0 |
2016/8/8 | 642.0 | 652.0 | 642.0 | 649.0 | 8,200 | 649.0 |
2016/8/5 | 642.0 | 649.0 | 641.0 | 641.0 | 4,400 | 641.0 |
2016/8/4 | 644.0 | 650.0 | 639.0 | 642.0 | 9,100 | 642.0 |
2016/8/3 | 650.0 | 651.0 | 645.0 | 645.0 | 8,500 | 645.0 |
2016/8/2 | 655.0 | 657.0 | 651.0 | 654.0 | 6,800 | 654.0 |
2016/8/1 | 660.0 | 660.0 | 652.0 | 657.0 | 8,400 | 657.0 |
2016/7/29 | 661.0 | 662.0 | 656.0 | 659.0 | 8,100 | 659.0 |