6857 (株)アドバンテスト の時系列データ [2020年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2020-12-30 | 7,700 | 7,780 | 7,650 | 7,730 | 1,361,000 | 1,932.50 |
| 2020-12-29 | 7,520 | 7,730 | 7,440 | 7,730 | 1,666,300 | 1,932.50 |
| 2020-12-28 | 7,380 | 7,550 | 7,380 | 7,520 | 1,157,000 | 1,880 |
| 2020-12-25 | 7,410 | 7,450 | 7,360 | 7,380 | 482,000 | 1,845 |
| 2020-12-24 | 7,340 | 7,380 | 7,280 | 7,350 | 777,800 | 1,837.50 |
| 2020-12-23 | 7,270 | 7,420 | 7,240 | 7,400 | 1,450,500 | 1,850 |
| 2020-12-22 | 7,190 | 7,330 | 7,160 | 7,220 | 1,528,300 | 1,805 |
| 2020-12-21 | 7,120 | 7,210 | 7,070 | 7,180 | 1,465,600 | 1,795 |
| 2020-12-18 | 7,310 | 7,310 | 7,090 | 7,160 | 2,161,600 | 1,790 |
| 2020-12-17 | 7,370 | 7,390 | 7,300 | 7,360 | 983,700 | 1,840 |
| 2020-12-16 | 7,400 | 7,430 | 7,310 | 7,370 | 968,200 | 1,842.50 |
| 2020-12-15 | 7,470 | 7,470 | 7,280 | 7,420 | 1,227,000 | 1,855 |
| 2020-12-14 | 7,450 | 7,480 | 7,400 | 7,420 | 1,162,300 | 1,855 |
| 2020-12-11 | 7,510 | 7,590 | 7,420 | 7,440 | 1,873,600 | 1,860 |
| 2020-12-10 | 7,670 | 7,680 | 7,500 | 7,540 | 1,811,600 | 1,885 |
| 2020-12-09 | 7,880 | 7,980 | 7,790 | 7,830 | 1,628,600 | 1,957.50 |
| 2020-12-08 | 7,480 | 7,730 | 7,440 | 7,730 | 1,659,800 | 1,932.50 |
| 2020-12-07 | 7,600 | 7,660 | 7,470 | 7,510 | 1,593,200 | 1,877.50 |
| 2020-12-04 | 7,520 | 7,530 | 7,320 | 7,470 | 1,572,300 | 1,867.50 |
| 2020-12-03 | 7,500 | 7,580 | 7,450 | 7,560 | 1,143,600 | 1,890 |
| 2020-12-02 | 7,430 | 7,560 | 7,350 | 7,550 | 1,881,500 | 1,887.50 |
| 2020-12-01 | 7,400 | 7,470 | 7,290 | 7,400 | 1,505,500 | 1,850 |
| 2020-11-30 | 7,470 | 7,510 | 7,260 | 7,260 | 1,760,500 | 1,815 |
| 2020-11-27 | 7,330 | 7,350 | 7,230 | 7,330 | 1,463,900 | 1,832.50 |
| 2020-11-26 | 7,230 | 7,330 | 7,210 | 7,310 | 1,266,100 | 1,827.50 |
| 2020-11-25 | 7,360 | 7,510 | 7,180 | 7,190 | 2,288,300 | 1,797.50 |
| 2020-11-24 | 7,150 | 7,270 | 7,130 | 7,250 | 1,966,600 | 1,812.50 |
| 2020-11-20 | 7,000 | 7,040 | 6,880 | 7,000 | 1,865,000 | 1,750 |
| 2020-11-19 | 7,110 | 7,120 | 6,910 | 7,040 | 2,707,300 | 1,760 |
| 2020-11-18 | 7,150 | 7,280 | 7,130 | 7,240 | 1,674,400 | 1,810 |
| 2020-11-17 | 7,330 | 7,390 | 7,150 | 7,250 | 2,248,900 | 1,812.50 |
| 2020-11-16 | 6,940 | 7,240 | 6,900 | 7,230 | 3,583,700 | 1,807.50 |
| 2020-11-13 | 6,810 | 6,890 | 6,710 | 6,880 | 2,431,100 | 1,720 |
| 2020-11-12 | 6,700 | 6,830 | 6,680 | 6,810 | 3,103,800 | 1,702.50 |
| 2020-11-11 | 6,380 | 6,680 | 6,370 | 6,630 | 2,297,900 | 1,657.50 |
| 2020-11-10 | 6,480 | 6,610 | 6,430 | 6,480 | 2,631,500 | 1,620 |
| 2020-11-09 | 6,570 | 6,700 | 6,540 | 6,610 | 2,436,500 | 1,652.50 |
| 2020-11-06 | 6,400 | 6,440 | 6,330 | 6,370 | 2,052,600 | 1,592.50 |
| 2020-11-05 | 6,210 | 6,370 | 6,210 | 6,360 | 3,072,100 | 1,590 |
| 2020-11-04 | 5,960 | 6,120 | 5,900 | 6,070 | 2,640,500 | 1,517.50 |
| 2020-11-02 | 6,000 | 6,010 | 5,820 | 5,870 | 2,719,700 | 1,467.50 |
| 2020-10-30 | 5,920 | 6,220 | 5,910 | 6,030 | 8,978,600 | 1,507.50 |
| 2020-10-29 | 5,420 | 5,540 | 5,390 | 5,520 | 1,603,500 | 1,380 |
| 2020-10-28 | 5,430 | 5,520 | 5,420 | 5,470 | 1,323,900 | 1,367.50 |
| 2020-10-27 | 5,460 | 5,510 | 5,370 | 5,510 | 1,118,100 | 1,377.50 |
| 2020-10-26 | 5,500 | 5,550 | 5,440 | 5,490 | 1,118,800 | 1,372.50 |
| 2020-10-23 | 5,520 | 5,520 | 5,440 | 5,470 | 1,383,000 | 1,367.50 |
| 2020-10-22 | 5,480 | 5,550 | 5,470 | 5,530 | 1,073,200 | 1,382.50 |
| 2020-10-21 | 5,570 | 5,580 | 5,490 | 5,540 | 1,546,000 | 1,385 |
| 2020-10-20 | 5,550 | 5,630 | 5,550 | 5,610 | 1,482,800 | 1,402.50 |
| 2020-10-19 | 5,470 | 5,570 | 5,460 | 5,550 | 1,172,700 | 1,387.50 |
| 2020-10-16 | 5,450 | 5,540 | 5,430 | 5,470 | 1,451,300 | 1,367.50 |
| 2020-10-15 | 5,500 | 5,540 | 5,370 | 5,480 | 2,168,300 | 1,370 |
| 2020-10-14 | 5,620 | 5,650 | 5,540 | 5,590 | 1,791,300 | 1,397.50 |
| 2020-10-13 | 5,460 | 5,610 | 5,430 | 5,590 | 2,313,600 | 1,397.50 |
| 2020-10-12 | 5,540 | 5,590 | 5,430 | 5,450 | 1,543,300 | 1,362.50 |
| 2020-10-09 | 5,540 | 5,560 | 5,440 | 5,490 | 2,658,200 | 1,372.50 |
| 2020-10-08 | 5,230 | 5,530 | 5,230 | 5,490 | 4,228,500 | 1,372.50 |
| 2020-10-07 | 5,060 | 5,220 | 5,060 | 5,210 | 1,753,700 | 1,302.50 |
| 2020-10-06 | 5,160 | 5,190 | 5,050 | 5,110 | 1,515,800 | 1,277.50 |
| 2020-10-05 | 5,120 | 5,120 | 5,040 | 5,090 | 1,071,700 | 1,272.50 |
| 2020-10-02 | 5,090 | 5,170 | 5,050 | 5,080 | 1,831,400 | 1,270 |
| 2020-09-30 | 5,140 | 5,190 | 5,080 | 5,090 | 2,047,200 | 1,272.50 |
| 2020-09-29 | 5,040 | 5,190 | 5,030 | 5,140 | 1,500,900 | 1,285 |
| 2020-09-28 | 5,130 | 5,140 | 4,975 | 5,040 | 1,892,100 | 1,260 |
| 2020-09-25 | 5,200 | 5,200 | 5,080 | 5,130 | 2,066,400 | 1,282.50 |
| 2020-09-24 | 5,190 | 5,240 | 5,160 | 5,190 | 1,658,400 | 1,297.50 |
| 2020-09-23 | 5,140 | 5,240 | 5,140 | 5,220 | 1,826,900 | 1,305 |
| 2020-09-18 | 5,150 | 5,200 | 5,110 | 5,130 | 1,523,700 | 1,282.50 |
| 2020-09-17 | 5,100 | 5,210 | 5,080 | 5,140 | 2,031,900 | 1,285 |
| 2020-09-16 | 5,070 | 5,220 | 5,060 | 5,200 | 1,567,100 | 1,300 |
| 2020-09-15 | 5,050 | 5,120 | 5,030 | 5,070 | 1,364,000 | 1,267.50 |
| 2020-09-14 | 4,970 | 5,060 | 4,915 | 5,060 | 1,553,600 | 1,265 |
| 2020-09-11 | 4,885 | 5,010 | 4,820 | 4,995 | 2,733,700 | 1,248.75 |
| 2020-09-10 | 5,020 | 5,050 | 4,900 | 4,915 | 2,437,700 | 1,228.75 |
| 2020-09-09 | 4,990 | 5,030 | 4,965 | 4,980 | 3,094,000 | 1,245 |
| 2020-09-08 | 5,070 | 5,130 | 5,010 | 5,110 | 1,715,600 | 1,277.50 |
| 2020-09-07 | 5,000 | 5,040 | 4,945 | 5,020 | 1,896,800 | 1,255 |
| 2020-09-04 | 5,010 | 5,100 | 4,995 | 5,040 | 2,295,700 | 1,260 |
| 2020-09-03 | 5,220 | 5,250 | 5,180 | 5,190 | 2,197,400 | 1,297.50 |
| 2020-09-02 | 5,110 | 5,170 | 5,100 | 5,120 | 1,726,200 | 1,280 |
| 2020-09-01 | 5,050 | 5,140 | 4,970 | 5,060 | 2,188,600 | 1,265 |
| 2020-08-31 | 5,070 | 5,160 | 5,060 | 5,070 | 2,203,200 | 1,267.50 |
| 2020-08-28 | 4,980 | 5,030 | 4,880 | 4,925 | 2,705,500 | 1,231.25 |
| 2020-08-27 | 5,050 | 5,080 | 4,980 | 5,020 | 1,928,200 | 1,255 |
| 2020-08-26 | 5,050 | 5,110 | 5,010 | 5,090 | 1,290,300 | 1,272.50 |
| 2020-08-25 | 5,170 | 5,180 | 5,060 | 5,070 | 1,806,900 | 1,267.50 |
| 2020-08-24 | 5,020 | 5,120 | 4,990 | 5,120 | 1,551,200 | 1,280 |
| 2020-08-21 | 5,000 | 5,180 | 4,975 | 5,080 | 2,397,200 | 1,270 |
| 2020-08-20 | 5,200 | 5,260 | 5,080 | 5,100 | 2,713,600 | 1,275 |
| 2020-08-19 | 5,360 | 5,370 | 5,220 | 5,290 | 2,637,300 | 1,322.50 |
| 2020-08-18 | 5,580 | 5,580 | 5,390 | 5,450 | 2,534,000 | 1,362.50 |
| 2020-08-17 | 5,580 | 5,630 | 5,500 | 5,550 | 1,308,100 | 1,387.50 |
| 2020-08-14 | 5,590 | 5,640 | 5,540 | 5,610 | 1,954,800 | 1,402.50 |
| 2020-08-13 | 5,530 | 5,640 | 5,500 | 5,580 | 3,256,100 | 1,395 |
| 2020-08-12 | 5,290 | 5,410 | 5,220 | 5,350 | 2,423,500 | 1,337.50 |
| 2020-08-11 | 5,190 | 5,380 | 5,070 | 5,320 | 2,819,200 | 1,330 |
| 2020-08-07 | 5,350 | 5,350 | 5,160 | 5,190 | 2,960,200 | 1,297.50 |
| 2020-08-06 | 5,560 | 5,570 | 5,410 | 5,450 | 2,545,500 | 1,362.50 |
| 2020-08-05 | 5,600 | 5,650 | 5,530 | 5,610 | 2,177,800 | 1,402.50 |
| 2020-08-04 | 5,630 | 5,660 | 5,530 | 5,580 | 2,635,200 | 1,395 |
| 2020-08-03 | 5,800 | 5,840 | 5,520 | 5,610 | 6,312,600 | 1,402.50 |
| 2020-07-31 | 5,700 | 5,710 | 5,700 | 5,700 | 1,618,700 | 1,425 |
| 2020-07-30 | 6,750 | 6,770 | 6,640 | 6,700 | 1,753,300 | 1,675 |
| 2020-07-29 | 6,720 | 6,810 | 6,650 | 6,750 | 2,452,000 | 1,687.50 |
| 2020-07-28 | 6,740 | 6,800 | 6,690 | 6,690 | 1,860,400 | 1,672.50 |
| 2020-07-27 | 6,550 | 6,660 | 6,530 | 6,650 | 2,274,900 | 1,662.50 |
| 2020-07-22 | 6,670 | 6,740 | 6,610 | 6,740 | 1,848,000 | 1,685 |
| 2020-07-21 | 6,800 | 6,850 | 6,640 | 6,730 | 2,425,100 | 1,682.50 |
| 2020-07-20 | 6,730 | 6,760 | 6,610 | 6,700 | 1,347,700 | 1,675 |
| 2020-07-17 | 6,700 | 6,820 | 6,650 | 6,700 | 2,193,200 | 1,675 |
| 2020-07-16 | 6,690 | 6,700 | 6,510 | 6,610 | 2,764,900 | 1,652.50 |
| 2020-07-15 | 6,830 | 6,870 | 6,690 | 6,790 | 3,325,600 | 1,697.50 |
| 2020-07-14 | 6,790 | 6,950 | 6,740 | 6,820 | 2,815,000 | 1,705 |
| 2020-07-13 | 7,010 | 7,030 | 6,820 | 6,990 | 2,991,000 | 1,747.50 |
| 2020-07-10 | 6,880 | 7,030 | 6,850 | 6,960 | 3,352,500 | 1,740 |
| 2020-07-09 | 6,900 | 6,940 | 6,710 | 6,900 | 2,602,300 | 1,725 |
| 2020-07-08 | 6,790 | 6,890 | 6,720 | 6,820 | 2,999,200 | 1,705 |
| 2020-07-07 | 6,580 | 6,810 | 6,570 | 6,810 | 4,098,000 | 1,702.50 |
| 2020-07-06 | 6,380 | 6,500 | 6,360 | 6,500 | 2,179,700 | 1,625 |
| 2020-07-03 | 6,250 | 6,350 | 6,170 | 6,330 | 1,866,200 | 1,582.50 |
| 2020-07-02 | 6,330 | 6,340 | 6,110 | 6,200 | 2,889,200 | 1,550 |
| 2020-07-01 | 6,130 | 6,330 | 6,120 | 6,240 | 2,688,900 | 1,560 |
| 2020-06-30 | 6,210 | 6,240 | 6,080 | 6,120 | 2,596,100 | 1,530 |
| 2020-06-29 | 6,080 | 6,220 | 6,040 | 6,060 | 2,842,500 | 1,515 |
| 2020-06-26 | 6,030 | 6,140 | 6,030 | 6,130 | 2,248,900 | 1,532.50 |
| 2020-06-25 | 5,970 | 6,020 | 5,910 | 5,980 | 2,154,100 | 1,495 |
| 2020-06-24 | 6,020 | 6,100 | 5,960 | 6,040 | 1,984,000 | 1,510 |
| 2020-06-23 | 6,060 | 6,130 | 5,950 | 6,080 | 2,430,900 | 1,520 |
| 2020-06-22 | 5,970 | 6,060 | 5,960 | 5,990 | 2,144,200 | 1,497.50 |
| 2020-06-19 | 6,040 | 6,140 | 6,030 | 6,060 | 3,286,500 | 1,515 |
| 2020-06-18 | 5,890 | 5,940 | 5,830 | 5,910 | 1,644,300 | 1,477.50 |
| 2020-06-17 | 5,900 | 5,960 | 5,810 | 5,900 | 2,149,000 | 1,475 |
| 2020-06-16 | 5,730 | 5,950 | 5,670 | 5,950 | 3,761,900 | 1,487.50 |
| 2020-06-15 | 5,850 | 5,850 | 5,480 | 5,480 | 3,337,800 | 1,370 |
| 2020-06-12 | 5,770 | 5,910 | 5,680 | 5,890 | 4,722,200 | 1,472.50 |
| 2020-06-11 | 6,000 | 6,120 | 5,950 | 5,950 | 2,677,500 | 1,487.50 |
| 2020-06-10 | 5,910 | 6,100 | 5,880 | 6,070 | 2,719,900 | 1,517.50 |
| 2020-06-09 | 6,090 | 6,100 | 5,800 | 5,910 | 3,896,200 | 1,477.50 |
| 2020-06-08 | 6,000 | 6,150 | 5,970 | 6,150 | 3,173,100 | 1,537.50 |
| 2020-06-05 | 5,810 | 5,940 | 5,770 | 5,920 | 2,143,000 | 1,480 |
| 2020-06-04 | 5,880 | 5,940 | 5,760 | 5,820 | 2,909,800 | 1,455 |
| 2020-06-03 | 5,810 | 5,880 | 5,720 | 5,780 | 3,089,000 | 1,445 |
| 2020-06-02 | 5,560 | 5,690 | 5,550 | 5,670 | 2,239,100 | 1,417.50 |
| 2020-06-01 | 5,420 | 5,690 | 5,370 | 5,630 | 3,991,300 | 1,407.50 |
| 2020-05-29 | 5,220 | 5,320 | 5,140 | 5,320 | 4,483,400 | 1,330 |
| 2020-05-28 | 5,430 | 5,460 | 5,280 | 5,350 | 2,414,900 | 1,337.50 |
| 2020-05-27 | 5,470 | 5,520 | 5,370 | 5,370 | 2,789,800 | 1,342.50 |
| 2020-05-26 | 5,370 | 5,540 | 5,340 | 5,520 | 2,462,800 | 1,380 |
| 2020-05-25 | 5,330 | 5,340 | 5,220 | 5,320 | 1,384,500 | 1,330 |
| 2020-05-22 | 5,200 | 5,270 | 5,160 | 5,260 | 2,030,400 | 1,315 |
| 2020-05-21 | 5,330 | 5,340 | 5,170 | 5,200 | 1,901,500 | 1,300 |
| 2020-05-20 | 5,160 | 5,300 | 5,140 | 5,260 | 1,876,300 | 1,315 |
| 2020-05-19 | 5,250 | 5,270 | 5,090 | 5,110 | 2,615,000 | 1,277.50 |
| 2020-05-18 | 5,240 | 5,300 | 5,100 | 5,100 | 2,451,900 | 1,275 |
| 2020-05-15 | 5,330 | 5,380 | 5,230 | 5,330 | 2,651,700 | 1,332.50 |
| 2020-05-14 | 5,270 | 5,270 | 5,150 | 5,160 | 2,613,900 | 1,290 |
| 2020-05-13 | 5,280 | 5,360 | 5,230 | 5,310 | 2,448,600 | 1,327.50 |
| 2020-05-12 | 5,350 | 5,450 | 5,330 | 5,420 | 2,028,000 | 1,355 |
| 2020-05-11 | 5,410 | 5,470 | 5,300 | 5,300 | 2,342,100 | 1,325 |
| 2020-05-08 | 5,340 | 5,400 | 5,200 | 5,370 | 3,713,400 | 1,342.50 |
| 2020-05-07 | 5,030 | 5,160 | 5,010 | 5,140 | 2,604,300 | 1,285 |
| 2020-05-01 | 5,110 | 5,150 | 4,965 | 4,975 | 4,390,200 | 1,243.75 |
| 2020-04-30 | 5,370 | 5,380 | 5,240 | 5,270 | 3,319,300 | 1,317.50 |
| 2020-04-28 | 5,180 | 5,240 | 5,130 | 5,180 | 2,738,500 | 1,295 |
| 2020-04-27 | 4,950 | 5,200 | 4,925 | 5,180 | 4,294,400 | 1,295 |
| 2020-04-24 | 4,855 | 4,945 | 4,780 | 4,780 | 3,213,100 | 1,195 |
| 2020-04-23 | 5,150 | 5,190 | 4,950 | 4,985 | 3,306,400 | 1,246.25 |
| 2020-04-22 | 5,050 | 5,110 | 4,895 | 5,100 | 3,819,400 | 1,275 |
| 2020-04-21 | 4,965 | 5,050 | 4,915 | 4,925 | 2,817,700 | 1,231.25 |
| 2020-04-20 | 4,930 | 5,080 | 4,930 | 5,030 | 2,707,900 | 1,257.50 |
| 2020-04-17 | 4,850 | 5,030 | 4,835 | 5,000 | 4,198,400 | 1,250 |
| 2020-04-16 | 4,675 | 4,715 | 4,595 | 4,695 | 2,791,100 | 1,173.75 |
| 2020-04-15 | 4,750 | 4,850 | 4,705 | 4,745 | 3,849,000 | 1,186.25 |
| 2020-04-14 | 4,500 | 4,735 | 4,495 | 4,715 | 3,512,800 | 1,178.75 |
| 2020-04-13 | 4,535 | 4,575 | 4,425 | 4,430 | 2,205,000 | 1,107.50 |
| 2020-04-10 | 4,665 | 4,665 | 4,485 | 4,570 | 2,870,100 | 1,142.50 |
| 2020-04-09 | 4,700 | 4,715 | 4,560 | 4,605 | 2,815,300 | 1,151.25 |
| 2020-04-08 | 4,595 | 4,715 | 4,470 | 4,650 | 4,967,700 | 1,162.50 |
| 2020-04-07 | 4,400 | 4,665 | 4,400 | 4,645 | 6,413,700 | 1,161.25 |
| 2020-04-06 | 3,830 | 4,150 | 3,795 | 4,120 | 3,550,600 | 1,030 |
| 2020-04-03 | 3,955 | 3,980 | 3,785 | 3,880 | 2,956,900 | 970 |
| 2020-04-02 | 3,970 | 4,055 | 3,815 | 3,915 | 4,264,500 | 978.75 |
| 2020-04-01 | 4,240 | 4,275 | 3,955 | 3,990 | 3,561,900 | 997.50 |
| 2020-03-31 | 4,365 | 4,450 | 4,265 | 4,340 | 4,031,800 | 1,085 |
| 2020-03-30 | 4,285 | 4,395 | 4,205 | 4,295 | 4,011,500 | 1,073.75 |
| 2020-03-27 | 4,490 | 4,675 | 4,265 | 4,440 | 6,121,000 | 1,110 |
| 2020-03-26 | 4,430 | 4,575 | 4,265 | 4,305 | 4,601,200 | 1,076.25 |
| 2020-03-25 | 4,425 | 4,570 | 4,250 | 4,570 | 5,924,700 | 1,142.50 |
| 2020-03-24 | 3,900 | 4,160 | 3,795 | 4,155 | 6,182,200 | 1,038.75 |
| 2020-03-23 | 3,600 | 3,940 | 3,505 | 3,750 | 6,775,200 | 937.50 |
| 2020-03-19 | 3,860 | 3,895 | 3,335 | 3,460 | 6,806,100 | 865 |
| 2020-03-18 | 4,040 | 4,080 | 3,770 | 3,790 | 5,959,700 | 947.50 |
| 2020-03-17 | 3,800 | 4,180 | 3,765 | 4,015 | 8,514,000 | 1,003.75 |
| 2020-03-16 | 4,100 | 4,240 | 3,920 | 3,940 | 5,211,300 | 985 |
| 2020-03-13 | 3,880 | 4,190 | 3,810 | 4,070 | 7,464,900 | 1,017.50 |
| 2020-03-12 | 4,435 | 4,525 | 4,230 | 4,285 | 6,880,200 | 1,071.25 |
| 2020-03-11 | 4,740 | 4,830 | 4,505 | 4,520 | 5,888,600 | 1,130 |
| 2020-03-10 | 4,510 | 4,805 | 4,370 | 4,790 | 6,769,200 | 1,197.50 |
| 2020-03-09 | 4,675 | 4,750 | 4,565 | 4,615 | 5,164,600 | 1,153.75 |
| 2020-03-06 | 4,985 | 5,050 | 4,860 | 4,885 | 3,936,700 | 1,221.25 |
| 2020-03-05 | 5,170 | 5,190 | 5,000 | 5,050 | 3,169,500 | 1,262.50 |
| 2020-03-04 | 4,930 | 5,130 | 4,920 | 5,070 | 4,200,300 | 1,267.50 |
| 2020-03-03 | 5,270 | 5,290 | 4,965 | 4,990 | 4,681,500 | 1,247.50 |
| 2020-03-02 | 4,885 | 5,240 | 4,860 | 5,160 | 5,362,900 | 1,290 |
| 2020-02-28 | 4,920 | 5,030 | 4,870 | 4,915 | 5,578,000 | 1,228.75 |
| 2020-02-27 | 5,290 | 5,290 | 5,090 | 5,160 | 3,980,400 | 1,290 |
| 2020-02-26 | 5,200 | 5,310 | 5,130 | 5,300 | 4,114,500 | 1,325 |
| 2020-02-25 | 5,230 | 5,420 | 5,220 | 5,300 | 4,749,000 | 1,325 |
| 2020-02-21 | 5,600 | 5,720 | 5,550 | 5,560 | 2,162,500 | 1,390 |
| 2020-02-20 | 5,750 | 5,840 | 5,560 | 5,610 | 2,994,100 | 1,402.50 |
| 2020-02-19 | 5,500 | 5,640 | 5,440 | 5,630 | 3,357,500 | 1,407.50 |
| 2020-02-18 | 5,640 | 5,650 | 5,340 | 5,410 | 3,620,800 | 1,352.50 |
| 2020-02-17 | 5,800 | 5,850 | 5,680 | 5,740 | 2,276,300 | 1,435 |
| 2020-02-14 | 5,780 | 5,940 | 5,760 | 5,890 | 2,925,700 | 1,472.50 |
| 2020-02-13 | 5,800 | 5,840 | 5,710 | 5,790 | 2,630,100 | 1,447.50 |
| 2020-02-12 | 5,690 | 5,800 | 5,640 | 5,800 | 2,990,400 | 1,450 |
| 2020-02-10 | 5,550 | 5,690 | 5,530 | 5,560 | 2,767,800 | 1,390 |
| 2020-02-07 | 5,760 | 5,870 | 5,590 | 5,650 | 3,234,200 | 1,412.50 |
| 2020-02-06 | 5,750 | 5,830 | 5,670 | 5,780 | 3,530,100 | 1,445 |
| 2020-02-05 | 5,900 | 5,940 | 5,700 | 5,730 | 3,565,400 | 1,432.50 |
| 2020-02-04 | 5,670 | 5,780 | 5,620 | 5,780 | 3,018,400 | 1,445 |
| 2020-02-03 | 5,600 | 5,750 | 5,470 | 5,710 | 4,204,500 | 1,427.50 |
| 2020-01-31 | 5,770 | 5,930 | 5,690 | 5,870 | 4,636,200 | 1,467.50 |
| 2020-01-30 | 6,030 | 6,040 | 5,620 | 5,670 | 5,714,800 | 1,417.50 |
| 2020-01-29 | 6,140 | 6,160 | 5,980 | 6,060 | 3,114,100 | 1,515 |
| 2020-01-28 | 5,960 | 6,180 | 5,920 | 6,160 | 3,366,700 | 1,540 |
| 2020-01-27 | 6,120 | 6,200 | 6,050 | 6,060 | 2,982,500 | 1,515 |
| 2020-01-24 | 6,520 | 6,620 | 6,250 | 6,320 | 4,296,600 | 1,580 |
| 2020-01-23 | 6,400 | 6,640 | 6,350 | 6,460 | 5,985,700 | 1,615 |
| 2020-01-22 | 6,090 | 6,310 | 6,080 | 6,300 | 2,956,600 | 1,575 |
| 2020-01-21 | 6,150 | 6,180 | 6,040 | 6,060 | 1,853,300 | 1,515 |
| 2020-01-20 | 6,110 | 6,210 | 6,060 | 6,170 | 1,337,400 | 1,542.50 |
| 2020-01-17 | 6,250 | 6,270 | 6,060 | 6,110 | 2,778,900 | 1,527.50 |
| 2020-01-16 | 6,210 | 6,250 | 6,080 | 6,130 | 2,562,000 | 1,532.50 |
| 2020-01-15 | 6,300 | 6,310 | 6,180 | 6,210 | 2,214,100 | 1,552.50 |
| 2020-01-14 | 6,420 | 6,500 | 6,300 | 6,330 | 2,442,100 | 1,582.50 |
| 2020-01-10 | 6,330 | 6,430 | 6,270 | 6,350 | 3,527,000 | 1,587.50 |
| 2020-01-09 | 6,190 | 6,290 | 6,150 | 6,280 | 2,726,200 | 1,570 |
| 2020-01-08 | 6,000 | 6,120 | 5,870 | 6,060 | 3,325,500 | 1,515 |
| 2020-01-07 | 6,030 | 6,120 | 5,960 | 6,100 | 2,565,600 | 1,525 |
| 2020-01-06 | 6,010 | 6,100 | 5,990 | 6,000 | 2,497,900 | 1,500 |
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
