6103 オークマ(株) 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 | 5,790 | 5,820 | 5,660 | 5,770 | 192,400 | 2,885 |
| 2020-12-29 | 5,670 | 5,790 | 5,660 | 5,790 | 206,300 | 2,895 |
| 2020-12-28 | 5,600 | 5,610 | 5,520 | 5,570 | 119,100 | 2,785 |
| 2020-12-25 | 5,600 | 5,610 | 5,540 | 5,600 | 107,900 | 2,800 |
| 2020-12-24 | 5,590 | 5,640 | 5,560 | 5,590 | 98,300 | 2,795 |
| 2020-12-23 | 5,610 | 5,620 | 5,480 | 5,530 | 170,400 | 2,765 |
| 2020-12-22 | 5,610 | 5,670 | 5,590 | 5,630 | 161,700 | 2,815 |
| 2020-12-21 | 5,720 | 5,760 | 5,610 | 5,680 | 177,000 | 2,840 |
| 2020-12-18 | 5,820 | 5,880 | 5,730 | 5,750 | 247,100 | 2,875 |
| 2020-12-17 | 5,990 | 6,010 | 5,820 | 5,860 | 261,300 | 2,930 |
| 2020-12-16 | 6,040 | 6,050 | 5,940 | 6,020 | 218,800 | 3,010 |
| 2020-12-15 | 5,970 | 6,000 | 5,920 | 5,960 | 203,700 | 2,980 |
| 2020-12-14 | 5,930 | 6,060 | 5,930 | 5,970 | 159,600 | 2,985 |
| 2020-12-11 | 5,920 | 5,960 | 5,860 | 5,890 | 235,300 | 2,945 |
| 2020-12-10 | 5,780 | 5,930 | 5,780 | 5,890 | 180,800 | 2,945 |
| 2020-12-09 | 5,800 | 5,870 | 5,770 | 5,800 | 137,200 | 2,900 |
| 2020-12-08 | 5,820 | 5,840 | 5,720 | 5,730 | 203,900 | 2,865 |
| 2020-12-07 | 6,040 | 6,060 | 5,880 | 5,900 | 135,400 | 2,950 |
| 2020-12-04 | 5,950 | 6,060 | 5,890 | 5,940 | 185,000 | 2,970 |
| 2020-12-03 | 6,130 | 6,130 | 5,960 | 6,030 | 174,400 | 3,015 |
| 2020-12-02 | 6,230 | 6,250 | 6,090 | 6,120 | 202,600 | 3,060 |
| 2020-12-01 | 6,050 | 6,270 | 6,050 | 6,230 | 169,900 | 3,115 |
| 2020-11-30 | 6,250 | 6,250 | 6,000 | 6,020 | 222,800 | 3,010 |
| 2020-11-27 | 6,150 | 6,270 | 6,110 | 6,190 | 242,300 | 3,095 |
| 2020-11-26 | 6,080 | 6,130 | 6,040 | 6,110 | 184,800 | 3,055 |
| 2020-11-25 | 6,220 | 6,290 | 6,120 | 6,130 | 235,700 | 3,065 |
| 2020-11-24 | 6,100 | 6,140 | 6,040 | 6,050 | 212,800 | 3,025 |
| 2020-11-20 | 5,860 | 5,940 | 5,830 | 5,880 | 162,000 | 2,940 |
| 2020-11-19 | 5,940 | 5,970 | 5,850 | 5,880 | 175,700 | 2,940 |
| 2020-11-18 | 6,030 | 6,070 | 5,950 | 5,960 | 199,800 | 2,980 |
| 2020-11-17 | 6,000 | 6,070 | 5,950 | 6,010 | 207,400 | 3,005 |
| 2020-11-16 | 5,920 | 5,970 | 5,890 | 5,910 | 149,300 | 2,955 |
| 2020-11-13 | 5,840 | 5,850 | 5,750 | 5,780 | 189,800 | 2,890 |
| 2020-11-12 | 5,800 | 5,900 | 5,790 | 5,820 | 228,400 | 2,910 |
| 2020-11-11 | 5,940 | 5,970 | 5,740 | 5,880 | 225,400 | 2,940 |
| 2020-11-10 | 5,700 | 5,830 | 5,690 | 5,750 | 304,900 | 2,875 |
| 2020-11-09 | 5,420 | 5,530 | 5,390 | 5,480 | 279,200 | 2,740 |
| 2020-11-06 | 5,310 | 5,410 | 5,270 | 5,380 | 144,000 | 2,690 |
| 2020-11-05 | 5,240 | 5,360 | 5,150 | 5,330 | 280,600 | 2,665 |
| 2020-11-04 | 5,400 | 5,440 | 5,280 | 5,310 | 221,100 | 2,655 |
| 2020-11-02 | 5,000 | 5,220 | 5,000 | 5,200 | 228,300 | 2,600 |
| 2020-10-30 | 5,080 | 5,140 | 5,020 | 5,030 | 241,100 | 2,515 |
| 2020-10-29 | 4,950 | 5,060 | 4,950 | 5,030 | 165,800 | 2,515 |
| 2020-10-28 | 5,180 | 5,180 | 5,010 | 5,060 | 130,200 | 2,530 |
| 2020-10-27 | 5,260 | 5,260 | 5,170 | 5,210 | 101,400 | 2,605 |
| 2020-10-26 | 5,330 | 5,360 | 5,290 | 5,320 | 71,800 | 2,660 |
| 2020-10-23 | 5,290 | 5,380 | 5,270 | 5,340 | 159,100 | 2,670 |
| 2020-10-22 | 5,200 | 5,260 | 5,200 | 5,250 | 83,300 | 2,625 |
| 2020-10-21 | 5,110 | 5,260 | 5,090 | 5,240 | 138,200 | 2,620 |
| 2020-10-20 | 5,100 | 5,130 | 5,070 | 5,090 | 66,000 | 2,545 |
| 2020-10-19 | 5,030 | 5,140 | 5,030 | 5,130 | 83,700 | 2,565 |
| 2020-10-16 | 5,050 | 5,070 | 5,000 | 5,030 | 103,000 | 2,515 |
| 2020-10-15 | 5,050 | 5,100 | 4,985 | 5,070 | 126,400 | 2,535 |
| 2020-10-14 | 5,100 | 5,100 | 4,940 | 5,020 | 154,900 | 2,510 |
| 2020-10-13 | 5,060 | 5,180 | 5,030 | 5,150 | 151,900 | 2,575 |
| 2020-10-12 | 5,070 | 5,070 | 4,980 | 5,000 | 157,300 | 2,500 |
| 2020-10-09 | 5,210 | 5,210 | 5,110 | 5,130 | 131,200 | 2,565 |
| 2020-10-08 | 5,190 | 5,250 | 5,170 | 5,190 | 97,500 | 2,595 |
| 2020-10-07 | 5,130 | 5,220 | 5,100 | 5,190 | 111,100 | 2,595 |
| 2020-10-06 | 5,180 | 5,190 | 5,130 | 5,140 | 82,100 | 2,570 |
| 2020-10-05 | 5,180 | 5,230 | 5,080 | 5,110 | 177,100 | 2,555 |
| 2020-10-02 | 4,950 | 5,180 | 4,950 | 5,050 | 296,600 | 2,525 |
| 2020-09-30 | 5,030 | 5,030 | 4,910 | 4,915 | 322,600 | 2,457.50 |
| 2020-09-29 | 5,050 | 5,100 | 4,990 | 5,050 | 188,000 | 2,525 |
| 2020-09-28 | 5,080 | 5,090 | 5,020 | 5,070 | 180,700 | 2,535 |
| 2020-09-25 | 5,050 | 5,090 | 4,995 | 5,000 | 178,500 | 2,500 |
| 2020-09-24 | 5,120 | 5,120 | 4,955 | 5,000 | 264,500 | 2,500 |
| 2020-09-23 | 5,150 | 5,190 | 5,120 | 5,160 | 174,200 | 2,580 |
| 2020-09-18 | 5,290 | 5,360 | 5,260 | 5,270 | 228,800 | 2,635 |
| 2020-09-17 | 5,290 | 5,320 | 5,220 | 5,270 | 119,100 | 2,635 |
| 2020-09-16 | 5,370 | 5,380 | 5,290 | 5,290 | 100,600 | 2,645 |
| 2020-09-15 | 5,420 | 5,420 | 5,310 | 5,350 | 167,400 | 2,675 |
| 2020-09-14 | 5,390 | 5,500 | 5,370 | 5,460 | 179,200 | 2,730 |
| 2020-09-11 | 5,370 | 5,400 | 5,290 | 5,390 | 241,100 | 2,695 |
| 2020-09-10 | 5,300 | 5,360 | 5,290 | 5,320 | 128,200 | 2,660 |
| 2020-09-09 | 5,210 | 5,300 | 5,190 | 5,270 | 119,100 | 2,635 |
| 2020-09-08 | 5,250 | 5,380 | 5,250 | 5,310 | 179,700 | 2,655 |
| 2020-09-07 | 5,080 | 5,270 | 5,060 | 5,250 | 236,500 | 2,625 |
| 2020-09-04 | 4,975 | 5,040 | 4,930 | 5,040 | 128,500 | 2,520 |
| 2020-09-03 | 5,080 | 5,150 | 5,050 | 5,070 | 183,900 | 2,535 |
| 2020-09-02 | 4,965 | 4,980 | 4,905 | 4,960 | 226,400 | 2,480 |
| 2020-09-01 | 4,825 | 4,960 | 4,775 | 4,940 | 231,300 | 2,470 |
| 2020-08-31 | 4,945 | 4,975 | 4,840 | 4,845 | 130,500 | 2,422.50 |
| 2020-08-28 | 4,855 | 4,985 | 4,765 | 4,830 | 207,700 | 2,415 |
| 2020-08-27 | 4,875 | 4,875 | 4,790 | 4,820 | 102,400 | 2,410 |
| 2020-08-26 | 4,905 | 4,925 | 4,840 | 4,880 | 97,100 | 2,440 |
| 2020-08-25 | 4,870 | 4,955 | 4,860 | 4,925 | 205,100 | 2,462.50 |
| 2020-08-24 | 4,750 | 4,795 | 4,700 | 4,775 | 115,600 | 2,387.50 |
| 2020-08-21 | 4,800 | 4,835 | 4,705 | 4,705 | 146,900 | 2,352.50 |
| 2020-08-20 | 4,755 | 4,865 | 4,735 | 4,760 | 164,800 | 2,380 |
| 2020-08-19 | 4,725 | 4,775 | 4,680 | 4,760 | 160,300 | 2,380 |
| 2020-08-18 | 4,755 | 4,785 | 4,675 | 4,745 | 206,700 | 2,372.50 |
| 2020-08-17 | 4,810 | 4,845 | 4,765 | 4,765 | 114,500 | 2,382.50 |
| 2020-08-14 | 4,840 | 4,870 | 4,790 | 4,805 | 228,700 | 2,402.50 |
| 2020-08-13 | 4,960 | 4,980 | 4,850 | 4,890 | 276,600 | 2,445 |
| 2020-08-12 | 4,800 | 4,885 | 4,790 | 4,825 | 228,000 | 2,412.50 |
| 2020-08-11 | 4,600 | 4,790 | 4,585 | 4,780 | 300,100 | 2,390 |
| 2020-08-07 | 4,520 | 4,575 | 4,490 | 4,505 | 168,500 | 2,252.50 |
| 2020-08-06 | 4,495 | 4,595 | 4,490 | 4,515 | 155,300 | 2,257.50 |
| 2020-08-05 | 4,400 | 4,515 | 4,380 | 4,500 | 378,800 | 2,250 |
| 2020-08-04 | 4,330 | 4,490 | 4,310 | 4,470 | 344,800 | 2,235 |
| 2020-08-03 | 4,415 | 4,455 | 4,185 | 4,295 | 520,300 | 2,147.50 |
| 2020-07-31 | 4,185 | 4,190 | 4,050 | 4,065 | 315,600 | 2,032.50 |
| 2020-07-30 | 4,400 | 4,415 | 4,250 | 4,270 | 214,600 | 2,135 |
| 2020-07-29 | 4,520 | 4,520 | 4,365 | 4,395 | 239,900 | 2,197.50 |
| 2020-07-28 | 4,620 | 4,645 | 4,565 | 4,575 | 202,500 | 2,287.50 |
| 2020-07-27 | 4,545 | 4,615 | 4,520 | 4,600 | 247,600 | 2,300 |
| 2020-07-22 | 4,695 | 4,760 | 4,670 | 4,675 | 170,500 | 2,337.50 |
| 2020-07-21 | 4,700 | 4,745 | 4,690 | 4,695 | 172,500 | 2,347.50 |
| 2020-07-20 | 4,690 | 4,735 | 4,640 | 4,735 | 165,900 | 2,367.50 |
| 2020-07-17 | 4,780 | 4,780 | 4,645 | 4,660 | 156,000 | 2,330 |
| 2020-07-16 | 4,800 | 4,835 | 4,720 | 4,755 | 208,100 | 2,377.50 |
| 2020-07-15 | 4,740 | 4,785 | 4,680 | 4,730 | 189,400 | 2,365 |
| 2020-07-14 | 4,585 | 4,640 | 4,520 | 4,630 | 138,000 | 2,315 |
| 2020-07-13 | 4,540 | 4,645 | 4,520 | 4,605 | 206,900 | 2,302.50 |
| 2020-07-10 | 4,500 | 4,530 | 4,430 | 4,445 | 246,000 | 2,222.50 |
| 2020-07-09 | 4,500 | 4,520 | 4,445 | 4,460 | 157,700 | 2,230 |
| 2020-07-08 | 4,500 | 4,570 | 4,465 | 4,475 | 248,600 | 2,237.50 |
| 2020-07-07 | 4,630 | 4,675 | 4,535 | 4,585 | 186,000 | 2,292.50 |
| 2020-07-06 | 4,455 | 4,680 | 4,455 | 4,650 | 230,400 | 2,325 |
| 2020-07-03 | 4,515 | 4,565 | 4,430 | 4,490 | 179,500 | 2,245 |
| 2020-07-02 | 4,505 | 4,570 | 4,450 | 4,495 | 202,300 | 2,247.50 |
| 2020-07-01 | 4,630 | 4,635 | 4,470 | 4,495 | 200,200 | 2,247.50 |
| 2020-06-30 | 4,575 | 4,660 | 4,570 | 4,610 | 284,400 | 2,305 |
| 2020-06-29 | 4,470 | 4,555 | 4,430 | 4,435 | 234,400 | 2,217.50 |
| 2020-06-26 | 4,600 | 4,600 | 4,510 | 4,550 | 184,800 | 2,275 |
| 2020-06-25 | 4,600 | 4,600 | 4,470 | 4,530 | 264,100 | 2,265 |
| 2020-06-24 | 4,750 | 4,770 | 4,655 | 4,670 | 242,900 | 2,335 |
| 2020-06-23 | 4,875 | 4,875 | 4,670 | 4,755 | 280,500 | 2,377.50 |
| 2020-06-22 | 4,695 | 4,820 | 4,660 | 4,775 | 199,600 | 2,387.50 |
| 2020-06-19 | 4,840 | 4,840 | 4,695 | 4,735 | 235,700 | 2,367.50 |
| 2020-06-18 | 4,760 | 4,765 | 4,650 | 4,750 | 216,100 | 2,375 |
| 2020-06-17 | 4,870 | 4,875 | 4,760 | 4,825 | 321,300 | 2,412.50 |
| 2020-06-16 | 4,750 | 4,995 | 4,725 | 4,965 | 365,600 | 2,482.50 |
| 2020-06-15 | 4,750 | 4,760 | 4,540 | 4,540 | 290,600 | 2,270 |
| 2020-06-12 | 4,680 | 4,840 | 4,575 | 4,815 | 398,900 | 2,407.50 |
| 2020-06-11 | 4,950 | 4,995 | 4,855 | 4,855 | 346,000 | 2,427.50 |
| 2020-06-10 | 4,985 | 5,120 | 4,945 | 5,070 | 238,000 | 2,535 |
| 2020-06-09 | 5,180 | 5,180 | 4,970 | 5,070 | 447,700 | 2,535 |
| 2020-06-08 | 5,170 | 5,270 | 5,140 | 5,190 | 394,200 | 2,595 |
| 2020-06-05 | 4,935 | 5,060 | 4,840 | 5,040 | 371,200 | 2,520 |
| 2020-06-04 | 4,990 | 5,060 | 4,800 | 4,865 | 361,400 | 2,432.50 |
| 2020-06-03 | 4,850 | 4,910 | 4,805 | 4,850 | 375,800 | 2,425 |
| 2020-06-02 | 4,640 | 4,695 | 4,615 | 4,685 | 249,900 | 2,342.50 |
| 2020-06-01 | 4,515 | 4,580 | 4,470 | 4,530 | 238,000 | 2,265 |
| 2020-05-29 | 4,530 | 4,580 | 4,475 | 4,490 | 426,000 | 2,245 |
| 2020-05-28 | 4,770 | 4,785 | 4,580 | 4,670 | 384,500 | 2,335 |
| 2020-05-27 | 4,600 | 4,780 | 4,585 | 4,720 | 336,400 | 2,360 |
| 2020-05-26 | 4,380 | 4,585 | 4,350 | 4,535 | 258,300 | 2,267.50 |
| 2020-05-25 | 4,365 | 4,380 | 4,280 | 4,310 | 224,900 | 2,155 |
| 2020-05-22 | 4,395 | 4,410 | 4,195 | 4,225 | 257,000 | 2,112.50 |
| 2020-05-21 | 4,340 | 4,415 | 4,330 | 4,385 | 253,300 | 2,192.50 |
| 2020-05-20 | 4,385 | 4,400 | 4,300 | 4,315 | 270,600 | 2,157.50 |
| 2020-05-19 | 4,455 | 4,485 | 4,395 | 4,395 | 240,700 | 2,197.50 |
| 2020-05-18 | 4,285 | 4,290 | 4,160 | 4,245 | 192,300 | 2,122.50 |
| 2020-05-15 | 4,380 | 4,415 | 4,180 | 4,235 | 295,700 | 2,117.50 |
| 2020-05-14 | 4,250 | 4,315 | 4,185 | 4,190 | 259,900 | 2,095 |
| 2020-05-13 | 4,235 | 4,345 | 4,190 | 4,300 | 248,900 | 2,150 |
| 2020-05-12 | 4,400 | 4,400 | 4,285 | 4,305 | 300,500 | 2,152.50 |
| 2020-05-11 | 4,330 | 4,485 | 4,275 | 4,410 | 400,400 | 2,205 |
| 2020-05-08 | 4,105 | 4,295 | 4,085 | 4,290 | 514,600 | 2,145 |
| 2020-05-07 | 3,820 | 4,025 | 3,815 | 3,985 | 376,900 | 1,992.50 |
| 2020-05-01 | 4,020 | 4,020 | 3,860 | 3,890 | 526,600 | 1,945 |
| 2020-04-30 | 3,855 | 4,155 | 3,845 | 4,120 | 620,900 | 2,060 |
| 2020-04-28 | 3,685 | 3,785 | 3,610 | 3,650 | 327,300 | 1,825 |
| 2020-04-27 | 3,530 | 3,675 | 3,515 | 3,670 | 303,000 | 1,835 |
| 2020-04-24 | 3,495 | 3,520 | 3,435 | 3,485 | 203,900 | 1,742.50 |
| 2020-04-23 | 3,355 | 3,500 | 3,355 | 3,500 | 189,700 | 1,750 |
| 2020-04-22 | 3,360 | 3,380 | 3,315 | 3,350 | 186,400 | 1,675 |
| 2020-04-21 | 3,430 | 3,480 | 3,380 | 3,405 | 216,900 | 1,702.50 |
| 2020-04-20 | 3,480 | 3,495 | 3,430 | 3,480 | 189,600 | 1,740 |
| 2020-04-17 | 3,455 | 3,520 | 3,435 | 3,505 | 234,000 | 1,752.50 |
| 2020-04-16 | 3,345 | 3,355 | 3,305 | 3,345 | 258,900 | 1,672.50 |
| 2020-04-15 | 3,480 | 3,510 | 3,405 | 3,415 | 320,900 | 1,707.50 |
| 2020-04-14 | 3,280 | 3,560 | 3,275 | 3,540 | 409,700 | 1,770 |
| 2020-04-13 | 3,400 | 3,430 | 3,310 | 3,320 | 182,200 | 1,660 |
| 2020-04-10 | 3,460 | 3,460 | 3,305 | 3,430 | 307,700 | 1,715 |
| 2020-04-09 | 3,370 | 3,485 | 3,350 | 3,390 | 298,800 | 1,695 |
| 2020-04-08 | 3,335 | 3,360 | 3,210 | 3,300 | 309,200 | 1,650 |
| 2020-04-07 | 3,330 | 3,395 | 3,230 | 3,315 | 301,100 | 1,657.50 |
| 2020-04-06 | 3,020 | 3,245 | 2,996 | 3,220 | 347,800 | 1,610 |
| 2020-04-03 | 3,185 | 3,200 | 3,030 | 3,075 | 283,400 | 1,537.50 |
| 2020-04-02 | 3,110 | 3,230 | 3,060 | 3,155 | 326,700 | 1,577.50 |
| 2020-04-01 | 3,360 | 3,425 | 3,125 | 3,180 | 431,100 | 1,590 |
| 2020-03-31 | 3,470 | 3,610 | 3,435 | 3,485 | 336,900 | 1,742.50 |
| 2020-03-30 | 3,350 | 3,465 | 3,280 | 3,465 | 422,200 | 1,732.50 |
| 2020-03-27 | 3,690 | 3,765 | 3,455 | 3,565 | 355,300 | 1,782.50 |
| 2020-03-26 | 3,555 | 3,695 | 3,460 | 3,505 | 296,600 | 1,752.50 |
| 2020-03-25 | 3,630 | 3,780 | 3,525 | 3,765 | 507,600 | 1,882.50 |
| 2020-03-24 | 2,991 | 3,285 | 2,991 | 3,280 | 512,000 | 1,640 |
| 2020-03-23 | 2,735 | 2,967 | 2,710 | 2,941 | 676,400 | 1,470.50 |
| 2020-03-19 | 3,015 | 3,040 | 2,709 | 2,738 | 925,900 | 1,369 |
| 2020-03-18 | 3,195 | 3,195 | 3,005 | 3,015 | 617,100 | 1,507.50 |
| 2020-03-17 | 3,150 | 3,255 | 3,060 | 3,195 | 576,600 | 1,597.50 |
| 2020-03-16 | 3,415 | 3,480 | 3,215 | 3,240 | 357,600 | 1,620 |
| 2020-03-13 | 3,330 | 3,510 | 3,300 | 3,365 | 548,200 | 1,682.50 |
| 2020-03-12 | 3,780 | 3,850 | 3,675 | 3,680 | 371,700 | 1,840 |
| 2020-03-11 | 3,885 | 4,015 | 3,860 | 3,885 | 561,100 | 1,942.50 |
| 2020-03-10 | 3,860 | 3,930 | 3,710 | 3,910 | 536,700 | 1,955 |
| 2020-03-09 | 4,075 | 4,095 | 3,925 | 3,970 | 330,700 | 1,985 |
| 2020-03-06 | 4,350 | 4,360 | 4,230 | 4,280 | 288,100 | 2,140 |
| 2020-03-05 | 4,570 | 4,580 | 4,425 | 4,470 | 301,800 | 2,235 |
| 2020-03-04 | 4,470 | 4,525 | 4,445 | 4,500 | 137,200 | 2,250 |
| 2020-03-03 | 4,620 | 4,640 | 4,525 | 4,525 | 226,200 | 2,262.50 |
| 2020-03-02 | 4,545 | 4,650 | 4,475 | 4,540 | 316,200 | 2,270 |
| 2020-02-28 | 4,600 | 4,630 | 4,520 | 4,580 | 352,700 | 2,290 |
| 2020-02-27 | 4,765 | 4,785 | 4,695 | 4,720 | 249,300 | 2,360 |
| 2020-02-26 | 4,690 | 4,815 | 4,685 | 4,805 | 337,100 | 2,402.50 |
| 2020-02-25 | 4,740 | 4,850 | 4,720 | 4,830 | 282,000 | 2,415 |
| 2020-02-21 | 5,000 | 5,050 | 4,940 | 4,950 | 196,000 | 2,475 |
| 2020-02-20 | 5,030 | 5,070 | 5,000 | 5,000 | 170,700 | 2,500 |
| 2020-02-19 | 5,020 | 5,020 | 4,940 | 4,965 | 172,600 | 2,482.50 |
| 2020-02-18 | 5,020 | 5,030 | 4,975 | 4,995 | 161,100 | 2,497.50 |
| 2020-02-17 | 5,000 | 5,050 | 4,965 | 5,050 | 131,400 | 2,525 |
| 2020-02-14 | 5,030 | 5,030 | 4,960 | 5,030 | 274,600 | 2,515 |
| 2020-02-13 | 5,160 | 5,160 | 5,060 | 5,070 | 214,800 | 2,535 |
| 2020-02-12 | 5,140 | 5,160 | 5,100 | 5,130 | 161,300 | 2,565 |
| 2020-02-10 | 5,130 | 5,240 | 5,110 | 5,160 | 165,600 | 2,580 |
| 2020-02-07 | 5,240 | 5,270 | 5,200 | 5,230 | 134,000 | 2,615 |
| 2020-02-06 | 5,240 | 5,330 | 5,230 | 5,280 | 242,000 | 2,640 |
| 2020-02-05 | 5,180 | 5,200 | 5,110 | 5,160 | 219,500 | 2,580 |
| 2020-02-04 | 5,060 | 5,080 | 4,995 | 5,060 | 248,100 | 2,530 |
| 2020-02-03 | 4,930 | 5,140 | 4,920 | 5,090 | 366,400 | 2,545 |
| 2020-01-31 | 5,070 | 5,130 | 5,040 | 5,110 | 324,600 | 2,555 |
| 2020-01-30 | 5,150 | 5,160 | 5,040 | 5,060 | 236,500 | 2,530 |
| 2020-01-29 | 5,190 | 5,230 | 5,140 | 5,220 | 235,600 | 2,610 |
| 2020-01-28 | 5,040 | 5,130 | 5,020 | 5,130 | 339,800 | 2,565 |
| 2020-01-27 | 5,270 | 5,300 | 5,180 | 5,210 | 275,400 | 2,605 |
| 2020-01-24 | 5,500 | 5,500 | 5,420 | 5,430 | 168,000 | 2,715 |
| 2020-01-23 | 5,470 | 5,490 | 5,410 | 5,470 | 223,100 | 2,735 |
| 2020-01-22 | 5,480 | 5,530 | 5,460 | 5,510 | 147,700 | 2,755 |
| 2020-01-21 | 5,620 | 5,640 | 5,540 | 5,560 | 165,800 | 2,780 |
| 2020-01-20 | 5,600 | 5,650 | 5,600 | 5,620 | 67,700 | 2,810 |
| 2020-01-17 | 5,560 | 5,610 | 5,540 | 5,590 | 202,200 | 2,795 |
| 2020-01-16 | 5,530 | 5,580 | 5,480 | 5,540 | 213,800 | 2,770 |
| 2020-01-15 | 5,500 | 5,530 | 5,460 | 5,530 | 269,900 | 2,765 |
| 2020-01-14 | 5,620 | 5,650 | 5,500 | 5,540 | 287,300 | 2,770 |
| 2020-01-10 | 5,720 | 5,720 | 5,610 | 5,680 | 176,800 | 2,840 |
| 2020-01-09 | 5,700 | 5,740 | 5,640 | 5,660 | 134,500 | 2,830 |
| 2020-01-08 | 5,540 | 5,650 | 5,510 | 5,610 | 220,900 | 2,805 |
| 2020-01-07 | 5,740 | 5,760 | 5,700 | 5,740 | 153,300 | 2,870 |
| 2020-01-06 | 5,650 | 5,700 | 5,640 | 5,690 | 149,800 | 2,845 |
分割・併合履歴 ： [2024-09-27]1株→2株 [2017-09-27]1株→0.2株 [1984-03-28]1株→1.02株