6857 (株)アドバンテスト の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 6,270 | 6,270 | 6,110 | 6,160 | 2,206,100 | 1,540 |
| 2019-12-27 | 6,240 | 6,320 | 6,150 | 6,280 | 1,935,600 | 1,570 |
| 2019-12-26 | 6,220 | 6,290 | 6,140 | 6,210 | 2,225,000 | 1,552.50 |
| 2019-12-25 | 6,230 | 6,370 | 6,190 | 6,220 | 1,826,500 | 1,555 |
| 2019-12-24 | 6,110 | 6,250 | 6,080 | 6,220 | 1,648,100 | 1,555 |
| 2019-12-23 | 6,250 | 6,260 | 6,110 | 6,140 | 2,026,900 | 1,535 |
| 2019-12-20 | 6,010 | 6,210 | 6,000 | 6,150 | 3,548,800 | 1,537.50 |
| 2019-12-19 | 5,920 | 5,980 | 5,870 | 5,980 | 2,261,000 | 1,495 |
| 2019-12-18 | 5,810 | 5,860 | 5,730 | 5,830 | 1,781,700 | 1,457.50 |
| 2019-12-17 | 5,820 | 5,910 | 5,770 | 5,830 | 2,608,900 | 1,457.50 |
| 2019-12-16 | 5,780 | 5,860 | 5,740 | 5,790 | 2,585,900 | 1,447.50 |
| 2019-12-13 | 5,690 | 5,750 | 5,650 | 5,740 | 5,062,800 | 1,435 |
| 2019-12-12 | 5,440 | 5,600 | 5,420 | 5,530 | 3,591,400 | 1,382.50 |
| 2019-12-11 | 5,370 | 5,490 | 5,340 | 5,380 | 2,232,400 | 1,345 |
| 2019-12-10 | 5,260 | 5,370 | 5,190 | 5,340 | 1,755,200 | 1,335 |
| 2019-12-09 | 5,490 | 5,490 | 5,240 | 5,260 | 2,257,000 | 1,315 |
| 2019-12-06 | 5,270 | 5,430 | 5,230 | 5,420 | 2,031,400 | 1,355 |
| 2019-12-05 | 5,230 | 5,260 | 5,160 | 5,240 | 1,645,600 | 1,310 |
| 2019-12-04 | 5,150 | 5,210 | 5,080 | 5,160 | 2,155,500 | 1,290 |
| 2019-12-03 | 5,220 | 5,300 | 5,200 | 5,250 | 1,519,600 | 1,312.50 |
| 2019-12-02 | 5,340 | 5,420 | 5,290 | 5,320 | 1,656,300 | 1,330 |
| 2019-11-29 | 5,410 | 5,480 | 5,350 | 5,350 | 1,960,600 | 1,337.50 |
| 2019-11-28 | 5,470 | 5,520 | 5,310 | 5,350 | 1,882,700 | 1,337.50 |
| 2019-11-27 | 5,410 | 5,490 | 5,400 | 5,450 | 1,828,800 | 1,362.50 |
| 2019-11-26 | 5,340 | 5,450 | 5,310 | 5,430 | 2,657,000 | 1,357.50 |
| 2019-11-25 | 5,350 | 5,380 | 5,240 | 5,240 | 1,789,600 | 1,310 |
| 2019-11-22 | 5,140 | 5,350 | 5,090 | 5,310 | 2,590,400 | 1,327.50 |
| 2019-11-21 | 5,330 | 5,370 | 5,150 | 5,200 | 3,903,100 | 1,300 |
| 2019-11-20 | 5,510 | 5,610 | 5,340 | 5,410 | 2,816,900 | 1,352.50 |
| 2019-11-19 | 5,630 | 5,680 | 5,540 | 5,560 | 2,310,300 | 1,390 |
| 2019-11-18 | 5,450 | 5,670 | 5,450 | 5,650 | 2,946,300 | 1,412.50 |
| 2019-11-15 | 5,330 | 5,500 | 5,120 | 5,450 | 4,974,400 | 1,362.50 |
| 2019-11-14 | 5,790 | 5,840 | 5,360 | 5,370 | 5,090,500 | 1,342.50 |
| 2019-11-13 | 5,620 | 5,820 | 5,580 | 5,810 | 4,220,500 | 1,452.50 |
| 2019-11-12 | 5,450 | 5,640 | 5,440 | 5,620 | 3,200,000 | 1,405 |
| 2019-11-11 | 5,440 | 5,440 | 5,280 | 5,430 | 2,261,400 | 1,357.50 |
| 2019-11-08 | 5,460 | 5,480 | 5,360 | 5,400 | 3,088,700 | 1,350 |
| 2019-11-07 | 5,240 | 5,370 | 5,210 | 5,370 | 2,690,400 | 1,342.50 |
| 2019-11-06 | 5,170 | 5,280 | 5,150 | 5,280 | 2,927,300 | 1,320 |
| 2019-11-05 | 5,300 | 5,390 | 5,140 | 5,150 | 5,006,200 | 1,287.50 |
| 2019-11-01 | 5,010 | 5,180 | 4,980 | 5,130 | 3,615,500 | 1,282.50 |
| 2019-10-31 | 5,320 | 5,340 | 4,865 | 4,945 | 9,553,500 | 1,236.25 |
| 2019-10-30 | 5,530 | 5,570 | 5,400 | 5,420 | 4,974,100 | 1,355 |
| 2019-10-29 | 5,760 | 5,760 | 5,580 | 5,640 | 2,868,500 | 1,410 |
| 2019-10-28 | 5,590 | 5,750 | 5,530 | 5,740 | 2,652,400 | 1,435 |
| 2019-10-25 | 5,460 | 5,580 | 5,450 | 5,530 | 2,566,300 | 1,382.50 |
| 2019-10-24 | 5,390 | 5,450 | 5,300 | 5,410 | 2,470,300 | 1,352.50 |
| 2019-10-23 | 5,340 | 5,390 | 5,180 | 5,380 | 2,771,700 | 1,345 |
| 2019-10-21 | 5,280 | 5,370 | 5,260 | 5,300 | 1,638,800 | 1,325 |
| 2019-10-18 | 5,290 | 5,380 | 5,240 | 5,290 | 2,661,600 | 1,322.50 |
| 2019-10-17 | 5,200 | 5,350 | 5,170 | 5,280 | 2,277,100 | 1,320 |
| 2019-10-16 | 5,230 | 5,360 | 5,160 | 5,250 | 3,588,900 | 1,312.50 |
| 2019-10-15 | 5,070 | 5,150 | 5,060 | 5,110 | 2,383,300 | 1,277.50 |
| 2019-10-11 | 5,080 | 5,100 | 4,955 | 5,010 | 3,539,800 | 1,252.50 |
| 2019-10-10 | 4,985 | 5,070 | 4,955 | 5,050 | 3,021,300 | 1,262.50 |
| 2019-10-09 | 5,000 | 5,000 | 4,835 | 4,940 | 5,112,300 | 1,235 |
| 2019-10-08 | 4,870 | 5,090 | 4,845 | 5,060 | 3,528,300 | 1,265 |
| 2019-10-07 | 4,855 | 4,895 | 4,785 | 4,845 | 1,951,300 | 1,211.25 |
| 2019-10-04 | 4,970 | 4,975 | 4,770 | 4,840 | 3,806,700 | 1,210 |
| 2019-10-03 | 4,855 | 4,940 | 4,835 | 4,920 | 2,093,700 | 1,230 |
| 2019-10-02 | 4,860 | 4,945 | 4,830 | 4,920 | 2,323,700 | 1,230 |
| 2019-10-01 | 4,785 | 4,900 | 4,720 | 4,885 | 2,713,400 | 1,221.25 |
| 2019-09-30 | 4,760 | 4,865 | 4,745 | 4,775 | 2,626,100 | 1,193.75 |
| 2019-09-27 | 4,690 | 4,820 | 4,595 | 4,820 | 2,507,900 | 1,205 |
| 2019-09-26 | 4,895 | 4,900 | 4,715 | 4,740 | 3,428,900 | 1,185 |
| 2019-09-25 | 4,765 | 4,840 | 4,715 | 4,840 | 2,323,300 | 1,210 |
| 2019-09-24 | 4,760 | 4,870 | 4,745 | 4,795 | 2,356,600 | 1,198.75 |
| 2019-09-20 | 4,725 | 4,780 | 4,660 | 4,710 | 2,396,200 | 1,177.50 |
| 2019-09-19 | 4,700 | 4,840 | 4,690 | 4,710 | 3,478,100 | 1,177.50 |
| 2019-09-18 | 4,740 | 4,770 | 4,630 | 4,640 | 2,329,300 | 1,160 |
| 2019-09-17 | 4,695 | 4,795 | 4,675 | 4,700 | 2,491,300 | 1,175 |
| 2019-09-13 | 4,680 | 4,715 | 4,565 | 4,680 | 4,133,200 | 1,170 |
| 2019-09-12 | 4,565 | 4,650 | 4,540 | 4,610 | 3,267,900 | 1,152.50 |
| 2019-09-11 | 4,340 | 4,435 | 4,300 | 4,430 | 2,851,500 | 1,107.50 |
| 2019-09-10 | 4,510 | 4,570 | 4,410 | 4,410 | 3,122,300 | 1,102.50 |
| 2019-09-09 | 4,615 | 4,700 | 4,550 | 4,555 | 3,366,500 | 1,138.75 |
| 2019-09-06 | 4,620 | 4,675 | 4,525 | 4,610 | 4,480,700 | 1,152.50 |
| 2019-09-05 | 4,400 | 4,665 | 4,375 | 4,605 | 5,540,700 | 1,151.25 |
| 2019-09-04 | 4,250 | 4,350 | 4,215 | 4,320 | 3,141,700 | 1,080 |
| 2019-09-03 | 4,490 | 4,500 | 4,240 | 4,250 | 4,212,800 | 1,062.50 |
| 2019-09-02 | 4,365 | 4,460 | 4,355 | 4,440 | 3,032,600 | 1,110 |
| 2019-08-30 | 4,225 | 4,405 | 4,220 | 4,365 | 3,320,600 | 1,091.25 |
| 2019-08-29 | 4,105 | 4,195 | 4,100 | 4,180 | 1,835,400 | 1,045 |
| 2019-08-28 | 4,140 | 4,185 | 4,085 | 4,105 | 1,890,100 | 1,026.25 |
| 2019-08-27 | 4,195 | 4,200 | 4,120 | 4,130 | 1,994,700 | 1,032.50 |
| 2019-08-26 | 4,060 | 4,170 | 4,055 | 4,150 | 2,428,000 | 1,037.50 |
| 2019-08-23 | 4,120 | 4,160 | 4,055 | 4,150 | 2,189,600 | 1,037.50 |
| 2019-08-22 | 4,125 | 4,220 | 4,120 | 4,175 | 2,528,100 | 1,043.75 |
| 2019-08-21 | 4,085 | 4,125 | 4,070 | 4,110 | 2,335,600 | 1,027.50 |
| 2019-08-20 | 4,000 | 4,110 | 3,990 | 4,055 | 3,114,700 | 1,013.75 |
| 2019-08-19 | 4,155 | 4,165 | 4,020 | 4,025 | 2,926,100 | 1,006.25 |
| 2019-08-16 | 4,120 | 4,160 | 4,080 | 4,100 | 2,786,500 | 1,025 |
| 2019-08-15 | 4,150 | 4,190 | 4,075 | 4,115 | 5,436,600 | 1,028.75 |
| 2019-08-14 | 4,400 | 4,440 | 4,210 | 4,220 | 4,005,300 | 1,055 |
| 2019-08-13 | 4,120 | 4,305 | 4,110 | 4,300 | 3,259,200 | 1,075 |
| 2019-08-09 | 4,270 | 4,275 | 4,155 | 4,185 | 2,820,500 | 1,046.25 |
| 2019-08-08 | 4,145 | 4,280 | 4,135 | 4,220 | 5,089,900 | 1,055 |
| 2019-08-07 | 4,275 | 4,280 | 4,055 | 4,095 | 7,055,800 | 1,023.75 |
| 2019-08-06 | 4,130 | 4,355 | 4,115 | 4,300 | 5,814,400 | 1,075 |
| 2019-08-05 | 4,265 | 4,300 | 4,185 | 4,290 | 3,990,200 | 1,072.50 |
| 2019-08-02 | 4,235 | 4,300 | 4,210 | 4,300 | 4,544,600 | 1,075 |
| 2019-08-01 | 4,195 | 4,395 | 4,180 | 4,335 | 3,709,700 | 1,083.75 |
| 2019-07-31 | 4,270 | 4,335 | 4,250 | 4,270 | 3,319,700 | 1,067.50 |
| 2019-07-30 | 4,100 | 4,335 | 4,095 | 4,305 | 6,026,300 | 1,076.25 |
| 2019-07-29 | 4,080 | 4,210 | 4,040 | 4,170 | 4,965,800 | 1,042.50 |
| 2019-07-26 | 4,090 | 4,205 | 4,065 | 4,155 | 8,413,100 | 1,038.75 |
| 2019-07-25 | 3,770 | 4,160 | 3,750 | 4,160 | 11,620,100 | 1,040 |
| 2019-07-24 | 3,415 | 3,515 | 3,395 | 3,460 | 4,465,800 | 865 |
| 2019-07-23 | 3,380 | 3,395 | 3,320 | 3,330 | 2,453,200 | 832.50 |
| 2019-07-22 | 3,255 | 3,320 | 3,250 | 3,300 | 2,729,200 | 825 |
| 2019-07-19 | 3,130 | 3,260 | 3,125 | 3,240 | 3,844,800 | 810 |
| 2019-07-18 | 3,015 | 3,070 | 3,010 | 3,025 | 2,099,600 | 756.25 |
| 2019-07-17 | 2,998 | 3,065 | 2,956 | 3,060 | 2,155,000 | 765 |
| 2019-07-16 | 3,085 | 3,125 | 3,050 | 3,055 | 2,090,300 | 763.75 |
| 2019-07-12 | 3,120 | 3,125 | 3,035 | 3,090 | 1,903,400 | 772.50 |
| 2019-07-11 | 3,055 | 3,080 | 3,045 | 3,080 | 1,382,400 | 770 |
| 2019-07-10 | 3,055 | 3,105 | 3,035 | 3,035 | 2,087,900 | 758.75 |
| 2019-07-09 | 3,085 | 3,100 | 3,015 | 3,025 | 2,124,000 | 756.25 |
| 2019-07-08 | 3,120 | 3,125 | 3,070 | 3,085 | 1,805,200 | 771.25 |
| 2019-07-05 | 3,090 | 3,150 | 3,055 | 3,130 | 1,814,300 | 782.50 |
| 2019-07-04 | 3,055 | 3,095 | 2,997 | 3,075 | 1,833,200 | 768.75 |
| 2019-07-03 | 3,105 | 3,115 | 3,005 | 3,025 | 3,128,900 | 756.25 |
| 2019-07-02 | 3,115 | 3,190 | 3,090 | 3,175 | 2,507,500 | 793.75 |
| 2019-07-01 | 3,150 | 3,165 | 3,085 | 3,150 | 4,737,000 | 787.50 |
| 2019-06-28 | 2,892 | 2,965 | 2,885 | 2,965 | 5,340,500 | 741.25 |
| 2019-06-27 | 2,833 | 2,898 | 2,810 | 2,871 | 3,766,000 | 717.75 |
| 2019-06-26 | 2,700 | 2,836 | 2,700 | 2,782 | 4,575,600 | 695.50 |
| 2019-06-25 | 2,748 | 2,757 | 2,674 | 2,687 | 3,108,400 | 671.75 |
| 2019-06-24 | 2,699 | 2,752 | 2,682 | 2,747 | 1,811,000 | 686.75 |
| 2019-06-21 | 2,727 | 2,765 | 2,702 | 2,729 | 3,652,800 | 682.25 |
| 2019-06-20 | 2,653 | 2,729 | 2,597 | 2,727 | 4,008,200 | 681.75 |
| 2019-06-19 | 2,643 | 2,684 | 2,631 | 2,660 | 4,289,600 | 665 |
| 2019-06-18 | 2,535 | 2,568 | 2,493 | 2,523 | 3,866,800 | 630.75 |
| 2019-06-17 | 2,537 | 2,540 | 2,471 | 2,529 | 4,268,900 | 632.25 |
| 2019-06-14 | 2,570 | 2,611 | 2,537 | 2,605 | 5,889,900 | 651.25 |
| 2019-06-13 | 2,676 | 2,679 | 2,595 | 2,602 | 4,469,500 | 650.50 |
| 2019-06-12 | 2,883 | 2,883 | 2,739 | 2,739 | 4,241,600 | 684.75 |
| 2019-06-11 | 2,850 | 2,881 | 2,827 | 2,873 | 3,042,700 | 718.25 |
| 2019-06-10 | 2,809 | 2,850 | 2,796 | 2,846 | 4,323,400 | 711.50 |
| 2019-06-07 | 2,711 | 2,760 | 2,666 | 2,752 | 4,488,200 | 688 |
| 2019-06-06 | 2,654 | 2,670 | 2,618 | 2,619 | 2,458,900 | 654.75 |
| 2019-06-05 | 2,697 | 2,704 | 2,630 | 2,659 | 5,163,900 | 664.75 |
| 2019-06-04 | 2,517 | 2,578 | 2,503 | 2,578 | 3,281,400 | 644.50 |
| 2019-06-03 | 2,500 | 2,527 | 2,485 | 2,520 | 3,194,500 | 630 |
| 2019-05-31 | 2,575 | 2,588 | 2,537 | 2,551 | 3,506,900 | 637.75 |
| 2019-05-30 | 2,570 | 2,611 | 2,544 | 2,588 | 3,758,600 | 647 |
| 2019-05-29 | 2,618 | 2,624 | 2,548 | 2,575 | 4,616,400 | 643.75 |
| 2019-05-28 | 2,655 | 2,694 | 2,572 | 2,682 | 18,394,900 | 670.50 |
| 2019-05-27 | 2,646 | 2,658 | 2,593 | 2,605 | 2,566,600 | 651.25 |
| 2019-05-24 | 2,620 | 2,696 | 2,599 | 2,663 | 4,309,400 | 665.75 |
| 2019-05-23 | 2,653 | 2,685 | 2,610 | 2,669 | 4,083,600 | 667.25 |
| 2019-05-22 | 2,849 | 2,873 | 2,726 | 2,739 | 4,221,800 | 684.75 |
| 2019-05-21 | 2,684 | 2,807 | 2,652 | 2,760 | 5,528,400 | 690 |
| 2019-05-20 | 2,790 | 2,828 | 2,712 | 2,731 | 4,688,800 | 682.75 |
| 2019-05-17 | 2,927 | 2,982 | 2,803 | 2,805 | 5,158,900 | 701.25 |
| 2019-05-16 | 3,060 | 3,060 | 2,810 | 2,881 | 6,332,100 | 720.25 |
| 2019-05-15 | 2,892 | 3,075 | 2,868 | 3,075 | 5,123,400 | 768.75 |
| 2019-05-14 | 2,809 | 2,948 | 2,760 | 2,896 | 6,299,000 | 724 |
| 2019-05-13 | 2,939 | 2,964 | 2,859 | 2,859 | 3,453,300 | 714.75 |
| 2019-05-10 | 3,010 | 3,080 | 2,967 | 2,980 | 3,890,700 | 745 |
| 2019-05-09 | 2,983 | 3,045 | 2,975 | 3,000 | 2,889,600 | 750 |
| 2019-05-08 | 3,000 | 3,070 | 2,978 | 3,005 | 3,149,500 | 751.25 |
| 2019-05-07 | 3,030 | 3,090 | 3,010 | 3,070 | 2,990,500 | 767.50 |
| 2019-04-26 | 3,235 | 3,255 | 3,075 | 3,140 | 8,444,000 | 785 |
| 2019-04-25 | 3,350 | 3,470 | 3,325 | 3,445 | 4,330,900 | 861.25 |
| 2019-04-24 | 3,365 | 3,385 | 3,295 | 3,335 | 3,206,500 | 833.75 |
| 2019-04-23 | 3,275 | 3,305 | 3,205 | 3,305 | 2,457,200 | 826.25 |
| 2019-04-22 | 3,335 | 3,340 | 3,265 | 3,295 | 2,220,300 | 823.75 |
| 2019-04-19 | 3,275 | 3,340 | 3,265 | 3,320 | 2,646,500 | 830 |
| 2019-04-18 | 3,265 | 3,310 | 3,185 | 3,210 | 2,933,300 | 802.50 |
| 2019-04-17 | 3,160 | 3,290 | 3,155 | 3,270 | 4,434,800 | 817.50 |
| 2019-04-16 | 3,075 | 3,120 | 3,020 | 3,100 | 2,449,900 | 775 |
| 2019-04-15 | 3,150 | 3,155 | 3,070 | 3,090 | 2,777,500 | 772.50 |
| 2019-04-12 | 3,070 | 3,120 | 3,030 | 3,105 | 3,619,300 | 776.25 |
| 2019-04-11 | 3,090 | 3,095 | 3,005 | 3,065 | 3,150,100 | 766.25 |
| 2019-04-10 | 2,995 | 3,115 | 2,970 | 3,095 | 3,797,200 | 773.75 |
| 2019-04-09 | 2,979 | 3,100 | 2,974 | 3,090 | 4,044,300 | 772.50 |
| 2019-04-08 | 2,983 | 3,020 | 2,928 | 2,974 | 3,888,600 | 743.50 |
| 2019-04-05 | 2,844 | 2,968 | 2,833 | 2,962 | 4,460,900 | 740.50 |
| 2019-04-04 | 2,850 | 2,934 | 2,849 | 2,883 | 6,714,800 | 720.75 |
| 2019-04-03 | 2,770 | 2,832 | 2,757 | 2,825 | 5,461,700 | 706.25 |
| 2019-04-02 | 2,722 | 2,776 | 2,720 | 2,762 | 5,798,100 | 690.50 |
| 2019-04-01 | 2,610 | 2,658 | 2,602 | 2,642 | 4,680,800 | 660.50 |
| 2019-03-29 | 2,535 | 2,577 | 2,511 | 2,573 | 3,490,300 | 643.25 |
| 2019-03-28 | 2,450 | 2,532 | 2,415 | 2,522 | 4,286,700 | 630.50 |
| 2019-03-27 | 2,530 | 2,548 | 2,471 | 2,504 | 2,890,500 | 626 |
| 2019-03-26 | 2,506 | 2,553 | 2,469 | 2,546 | 2,969,500 | 636.50 |
| 2019-03-25 | 2,500 | 2,525 | 2,486 | 2,498 | 4,074,500 | 624.50 |
| 2019-03-22 | 2,528 | 2,588 | 2,520 | 2,578 | 5,971,800 | 644.50 |
| 2019-03-20 | 2,437 | 2,444 | 2,424 | 2,428 | 2,502,600 | 607 |
| 2019-03-19 | 2,423 | 2,449 | 2,416 | 2,428 | 4,699,100 | 607 |
| 2019-03-18 | 2,433 | 2,449 | 2,411 | 2,440 | 4,515,200 | 610 |
| 2019-03-15 | 2,409 | 2,416 | 2,375 | 2,389 | 4,492,200 | 597.25 |
| 2019-03-14 | 2,459 | 2,467 | 2,372 | 2,378 | 4,708,000 | 594.50 |
| 2019-03-13 | 2,510 | 2,519 | 2,437 | 2,449 | 3,990,000 | 612.25 |
| 2019-03-12 | 2,593 | 2,600 | 2,505 | 2,506 | 3,802,900 | 626.50 |
| 2019-03-11 | 2,529 | 2,535 | 2,458 | 2,493 | 4,567,800 | 623.25 |
| 2019-03-08 | 2,638 | 2,642 | 2,527 | 2,531 | 7,073,700 | 632.75 |
| 2019-03-07 | 2,705 | 2,706 | 2,644 | 2,683 | 4,429,300 | 670.75 |
| 2019-03-06 | 2,732 | 2,777 | 2,728 | 2,751 | 2,821,000 | 687.75 |
| 2019-03-05 | 2,765 | 2,808 | 2,730 | 2,756 | 4,607,500 | 689 |
| 2019-03-04 | 2,751 | 2,875 | 2,751 | 2,833 | 5,378,400 | 708.25 |
| 2019-03-01 | 2,670 | 2,751 | 2,669 | 2,737 | 5,163,500 | 684.25 |
| 2019-02-28 | 2,593 | 2,649 | 2,566 | 2,629 | 3,923,300 | 657.25 |
| 2019-02-27 | 2,610 | 2,648 | 2,591 | 2,593 | 2,334,900 | 648.25 |
| 2019-02-26 | 2,617 | 2,632 | 2,580 | 2,607 | 2,736,400 | 651.75 |
| 2019-02-25 | 2,651 | 2,669 | 2,607 | 2,608 | 2,490,500 | 652 |
| 2019-02-22 | 2,595 | 2,630 | 2,577 | 2,607 | 4,876,200 | 651.75 |
| 2019-02-21 | 2,699 | 2,705 | 2,644 | 2,645 | 4,647,800 | 661.25 |
| 2019-02-20 | 2,713 | 2,734 | 2,687 | 2,704 | 2,641,500 | 676 |
| 2019-02-19 | 2,686 | 2,729 | 2,680 | 2,702 | 2,234,300 | 675.50 |
| 2019-02-18 | 2,742 | 2,755 | 2,696 | 2,711 | 2,465,800 | 677.75 |
| 2019-02-15 | 2,743 | 2,749 | 2,666 | 2,689 | 4,906,900 | 672.25 |
| 2019-02-14 | 2,663 | 2,724 | 2,662 | 2,702 | 4,529,100 | 675.50 |
| 2019-02-13 | 2,600 | 2,694 | 2,594 | 2,660 | 7,062,300 | 665 |
| 2019-02-12 | 2,500 | 2,566 | 2,478 | 2,551 | 3,999,500 | 637.75 |
| 2019-02-08 | 2,450 | 2,483 | 2,413 | 2,430 | 5,534,200 | 607.50 |
| 2019-02-07 | 2,581 | 2,625 | 2,516 | 2,526 | 4,292,400 | 631.50 |
| 2019-02-06 | 2,571 | 2,609 | 2,550 | 2,572 | 3,692,100 | 643 |
| 2019-02-05 | 2,516 | 2,559 | 2,512 | 2,548 | 3,555,700 | 637 |
| 2019-02-04 | 2,461 | 2,518 | 2,453 | 2,505 | 3,544,500 | 626.25 |
| 2019-02-01 | 2,464 | 2,535 | 2,463 | 2,479 | 5,645,600 | 619.75 |
| 2019-01-31 | 2,405 | 2,487 | 2,353 | 2,473 | 11,507,200 | 618.25 |
| 2019-01-30 | 2,317 | 2,334 | 2,255 | 2,292 | 5,875,500 | 573 |
| 2019-01-29 | 2,309 | 2,315 | 2,222 | 2,298 | 6,907,300 | 574.50 |
| 2019-01-28 | 2,392 | 2,435 | 2,384 | 2,409 | 4,310,500 | 602.25 |
| 2019-01-25 | 2,345 | 2,424 | 2,344 | 2,407 | 6,218,800 | 601.75 |
| 2019-01-24 | 2,177 | 2,302 | 2,169 | 2,295 | 6,758,000 | 573.75 |
| 2019-01-23 | 2,160 | 2,204 | 2,122 | 2,162 | 3,516,600 | 540.50 |
| 2019-01-22 | 2,193 | 2,245 | 2,179 | 2,183 | 3,146,300 | 545.75 |
| 2019-01-21 | 2,250 | 2,270 | 2,174 | 2,207 | 4,975,400 | 551.75 |
| 2019-01-18 | 2,244 | 2,261 | 2,195 | 2,250 | 4,771,900 | 562.50 |
| 2019-01-17 | 2,288 | 2,292 | 2,164 | 2,209 | 5,383,400 | 552.25 |
| 2019-01-16 | 2,399 | 2,413 | 2,282 | 2,286 | 4,523,300 | 571.50 |
| 2019-01-15 | 2,292 | 2,387 | 2,287 | 2,379 | 3,772,200 | 594.75 |
| 2019-01-11 | 2,264 | 2,335 | 2,247 | 2,317 | 5,767,900 | 579.25 |
| 2019-01-10 | 2,200 | 2,245 | 2,180 | 2,234 | 4,680,400 | 558.50 |
| 2019-01-09 | 2,218 | 2,220 | 2,123 | 2,184 | 5,524,300 | 546 |
| 2019-01-08 | 2,254 | 2,264 | 2,185 | 2,239 | 4,976,400 | 559.75 |
| 2019-01-07 | 2,226 | 2,287 | 2,222 | 2,250 | 3,185,500 | 562.50 |
| 2019-01-04 | 2,145 | 2,152 | 1,999 | 2,152 | 7,325,600 | 538 |
分割・併合履歴 ： [2023-09-28]1株→4株 [2006-09-26]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1984-07-27]1株→2株 [1983-09-27]1株→2株
