6368 オルガノ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 8,500 | 8,610 | 8,410 | 8,430 | 180,500 | 8,430 |
| 2024-11-20 | 8,550 | 8,610 | 8,460 | 8,560 | 192,900 | 8,560 |
| 2024-11-19 | 8,660 | 8,720 | 8,470 | 8,590 | 164,600 | 8,590 |
| 2024-11-18 | 8,690 | 8,750 | 8,520 | 8,650 | 203,700 | 8,650 |
| 2024-11-15 | 8,840 | 8,880 | 8,690 | 8,830 | 224,300 | 8,830 |
| 2024-11-14 | 9,090 | 9,190 | 8,740 | 8,760 | 386,900 | 8,760 |
| 2024-11-13 | 9,350 | 9,400 | 9,030 | 9,120 | 412,600 | 9,120 |
| 2024-11-12 | 9,130 | 9,360 | 9,010 | 9,320 | 541,300 | 9,320 |
| 2024-11-11 | 8,600 | 8,990 | 8,570 | 8,980 | 422,200 | 8,980 |
| 2024-11-08 | 8,300 | 8,560 | 8,170 | 8,540 | 370,100 | 8,540 |
| 2024-11-07 | 8,600 | 8,600 | 8,150 | 8,270 | 587,000 | 8,270 |
| 2024-11-06 | 8,190 | 8,450 | 8,070 | 8,450 | 1,162,600 | 8,450 |
| 2024-11-05 | 7,810 | 7,810 | 7,790 | 7,810 | 412,800 | 7,810 |
| 2024-11-01 | 7,000 | 7,020 | 6,770 | 6,810 | 455,800 | 6,810 |
| 2024-10-31 | 7,090 | 7,290 | 7,030 | 7,270 | 289,800 | 7,270 |
| 2024-10-30 | 7,030 | 7,210 | 7,020 | 7,180 | 865,100 | 7,180 |
| 2024-10-29 | 6,910 | 7,030 | 6,880 | 6,990 | 134,400 | 6,990 |
| 2024-10-28 | 6,780 | 7,000 | 6,770 | 6,940 | 208,900 | 6,940 |
| 2024-10-25 | 6,900 | 6,930 | 6,800 | 6,810 | 198,600 | 6,810 |
| 2024-10-24 | 6,920 | 7,060 | 6,910 | 6,980 | 182,200 | 6,980 |
| 2024-10-23 | 7,110 | 7,240 | 7,010 | 7,030 | 191,400 | 7,030 |
| 2024-10-22 | 7,360 | 7,380 | 7,110 | 7,120 | 206,700 | 7,120 |
| 2024-10-21 | 7,400 | 7,470 | 7,340 | 7,350 | 159,900 | 7,350 |
| 2024-10-18 | 7,420 | 7,520 | 7,340 | 7,360 | 222,400 | 7,360 |
| 2024-10-17 | 7,450 | 7,460 | 7,230 | 7,340 | 220,800 | 7,340 |
| 2024-10-16 | 7,440 | 7,510 | 7,370 | 7,460 | 206,400 | 7,460 |
| 2024-10-15 | 7,990 | 8,040 | 7,490 | 7,550 | 581,700 | 7,550 |
| 2024-10-11 | 7,600 | 7,760 | 7,590 | 7,680 | 293,400 | 7,680 |
| 2024-10-10 | 7,500 | 7,740 | 7,450 | 7,590 | 458,500 | 7,590 |
| 2024-10-09 | 7,460 | 7,470 | 7,360 | 7,440 | 184,800 | 7,440 |
| 2024-10-08 | 7,240 | 7,570 | 7,240 | 7,410 | 341,500 | 7,410 |
| 2024-10-07 | 7,380 | 7,410 | 7,180 | 7,220 | 257,600 | 7,220 |
| 2024-10-04 | 7,410 | 7,410 | 7,270 | 7,270 | 142,400 | 7,270 |
| 2024-10-03 | 7,520 | 7,550 | 7,310 | 7,350 | 188,000 | 7,350 |
| 2024-10-02 | 7,350 | 7,400 | 7,260 | 7,300 | 195,500 | 7,300 |
| 2024-10-01 | 7,150 | 7,480 | 7,150 | 7,440 | 302,700 | 7,440 |
| 2024-09-30 | 7,190 | 7,310 | 7,000 | 7,000 | 266,700 | 7,000 |
| 2024-09-27 | 7,410 | 7,560 | 7,350 | 7,480 | 337,400 | 7,480 |
| 2024-09-26 | 7,300 | 7,440 | 7,250 | 7,330 | 304,200 | 7,330 |
| 2024-09-25 | 7,010 | 7,120 | 6,920 | 7,060 | 233,700 | 7,060 |
| 2024-09-24 | 7,280 | 7,300 | 6,990 | 7,030 | 341,700 | 7,030 |
| 2024-09-20 | 7,110 | 7,330 | 7,070 | 7,210 | 806,700 | 7,210 |
| 2024-09-19 | 6,900 | 7,010 | 6,840 | 6,970 | 272,100 | 6,970 |
| 2024-09-18 | 6,690 | 6,780 | 6,670 | 6,740 | 253,900 | 6,740 |
| 2024-09-17 | 6,580 | 6,670 | 6,500 | 6,600 | 244,200 | 6,600 |
| 2024-09-13 | 6,610 | 6,740 | 6,490 | 6,510 | 247,000 | 6,510 |
| 2024-09-12 | 6,500 | 6,660 | 6,400 | 6,510 | 257,400 | 6,510 |
| 2024-09-11 | 6,270 | 6,420 | 6,240 | 6,300 | 193,900 | 6,300 |
| 2024-09-10 | 6,160 | 6,290 | 6,020 | 6,270 | 243,400 | 6,270 |
| 2024-09-09 | 5,900 | 6,080 | 5,870 | 6,080 | 241,800 | 6,080 |
| 2024-09-06 | 6,210 | 6,270 | 6,010 | 6,160 | 210,300 | 6,160 |
| 2024-09-05 | 6,130 | 6,210 | 6,040 | 6,150 | 246,600 | 6,150 |
| 2024-09-04 | 6,200 | 6,330 | 6,160 | 6,230 | 229,700 | 6,230 |
| 2024-09-03 | 6,630 | 6,650 | 6,470 | 6,480 | 116,700 | 6,480 |
| 2024-09-02 | 6,810 | 6,810 | 6,580 | 6,630 | 125,400 | 6,630 |
| 2024-08-30 | 6,590 | 6,720 | 6,520 | 6,640 | 194,900 | 6,640 |
| 2024-08-29 | 6,500 | 6,690 | 6,440 | 6,590 | 257,100 | 6,590 |
| 2024-08-28 | 6,410 | 6,540 | 6,400 | 6,540 | 245,200 | 6,540 |
| 2024-08-27 | 6,280 | 6,510 | 6,230 | 6,410 | 257,000 | 6,410 |
| 2024-08-26 | 6,550 | 6,570 | 6,380 | 6,410 | 250,000 | 6,410 |
| 2024-08-23 | 6,730 | 6,900 | 6,530 | 6,640 | 411,800 | 6,640 |
| 2024-08-22 | 6,790 | 6,810 | 6,560 | 6,630 | 227,100 | 6,630 |
| 2024-08-21 | 6,690 | 6,760 | 6,640 | 6,730 | 150,300 | 6,730 |
| 2024-08-20 | 6,700 | 6,820 | 6,700 | 6,760 | 165,200 | 6,760 |
| 2024-08-19 | 6,880 | 6,910 | 6,650 | 6,660 | 331,600 | 6,660 |
| 2024-08-16 | 6,900 | 7,040 | 6,810 | 7,030 | 263,700 | 7,030 |
| 2024-08-15 | 6,690 | 6,800 | 6,650 | 6,770 | 218,800 | 6,770 |
| 2024-08-14 | 6,850 | 6,860 | 6,630 | 6,730 | 308,500 | 6,730 |
| 2024-08-13 | 6,600 | 6,750 | 6,560 | 6,750 | 306,700 | 6,750 |
| 2024-08-09 | 6,510 | 6,600 | 6,250 | 6,400 | 334,600 | 6,400 |
| 2024-08-08 | 6,290 | 6,370 | 6,100 | 6,280 | 365,000 | 6,280 |
| 2024-08-07 | 5,860 | 6,680 | 5,840 | 6,510 | 354,100 | 6,510 |
| 2024-08-06 | 5,990 | 6,300 | 5,780 | 5,960 | 633,000 | 5,960 |
| 2024-08-05 | 5,820 | 5,820 | 5,620 | 5,620 | 388,200 | 5,620 |
| 2024-08-02 | 6,750 | 6,850 | 6,570 | 6,620 | 547,600 | 6,620 |
| 2024-08-01 | 7,680 | 7,680 | 7,090 | 7,200 | 1,058,200 | 7,200 |
| 2024-07-31 | 6,560 | 6,900 | 6,540 | 6,880 | 344,300 | 6,880 |
| 2024-07-30 | 6,690 | 6,800 | 6,650 | 6,740 | 212,300 | 6,740 |
| 2024-07-29 | 6,640 | 6,900 | 6,630 | 6,790 | 362,600 | 6,790 |
| 2024-07-26 | 6,620 | 6,640 | 6,480 | 6,510 | 392,900 | 6,510 |
| 2024-07-25 | 6,890 | 6,930 | 6,660 | 6,680 | 359,300 | 6,680 |
| 2024-07-24 | 7,120 | 7,210 | 7,040 | 7,040 | 224,800 | 7,040 |
| 2024-07-23 | 7,270 | 7,320 | 7,090 | 7,180 | 230,300 | 7,180 |
| 2024-07-22 | 7,240 | 7,300 | 7,120 | 7,150 | 277,300 | 7,150 |
| 2024-07-19 | 7,380 | 7,540 | 7,320 | 7,350 | 316,500 | 7,350 |
| 2024-07-18 | 7,510 | 7,600 | 7,390 | 7,420 | 344,300 | 7,420 |
| 2024-07-17 | 7,830 | 7,840 | 7,650 | 7,660 | 272,800 | 7,660 |
| 2024-07-16 | 7,750 | 7,880 | 7,710 | 7,720 | 238,300 | 7,720 |
| 2024-07-12 | 7,730 | 7,920 | 7,700 | 7,820 | 255,200 | 7,820 |
| 2024-07-11 | 7,870 | 7,970 | 7,730 | 7,880 | 226,800 | 7,880 |
| 2024-07-10 | 7,870 | 7,870 | 7,680 | 7,830 | 284,600 | 7,830 |
| 2024-07-09 | 7,910 | 8,060 | 7,850 | 7,870 | 271,100 | 7,870 |
| 2024-07-08 | 8,150 | 8,170 | 7,870 | 7,870 | 403,000 | 7,870 |
| 2024-07-05 | 8,300 | 8,320 | 8,170 | 8,190 | 189,500 | 8,190 |
| 2024-07-04 | 8,230 | 8,450 | 8,210 | 8,250 | 290,100 | 8,250 |
| 2024-07-03 | 8,110 | 8,360 | 8,040 | 8,260 | 370,400 | 8,260 |
| 2024-07-02 | 8,200 | 8,250 | 8,050 | 8,140 | 321,500 | 8,140 |
| 2024-07-01 | 8,350 | 8,440 | 8,270 | 8,270 | 229,000 | 8,270 |
| 2024-06-28 | 8,290 | 8,470 | 8,260 | 8,260 | 242,900 | 8,260 |
| 2024-06-27 | 8,300 | 8,420 | 8,140 | 8,260 | 274,200 | 8,260 |
| 2024-06-26 | 8,450 | 8,530 | 8,310 | 8,380 | 254,600 | 8,380 |
| 2024-06-25 | 8,550 | 8,550 | 8,300 | 8,300 | 211,400 | 8,300 |
| 2024-06-24 | 8,290 | 8,580 | 8,250 | 8,510 | 215,300 | 8,510 |
| 2024-06-21 | 8,400 | 8,420 | 8,270 | 8,330 | 295,600 | 8,330 |
| 2024-06-20 | 8,470 | 8,560 | 8,250 | 8,410 | 262,700 | 8,410 |
| 2024-06-19 | 8,840 | 8,940 | 8,330 | 8,490 | 570,500 | 8,490 |
| 2024-06-18 | 8,500 | 8,810 | 8,460 | 8,640 | 505,300 | 8,640 |
| 2024-06-17 | 8,580 | 8,780 | 8,310 | 8,390 | 600,800 | 8,390 |
| 2024-06-14 | 8,280 | 8,530 | 8,270 | 8,470 | 301,500 | 8,470 |
| 2024-06-13 | 8,430 | 8,610 | 8,270 | 8,290 | 239,200 | 8,290 |
| 2024-06-12 | 8,220 | 8,730 | 8,190 | 8,430 | 431,900 | 8,430 |
| 2024-06-11 | 8,420 | 8,420 | 8,290 | 8,300 | 126,500 | 8,300 |
| 2024-06-10 | 8,160 | 8,410 | 8,130 | 8,300 | 176,500 | 8,300 |
| 2024-06-07 | 8,130 | 8,250 | 8,080 | 8,160 | 174,000 | 8,160 |
| 2024-06-06 | 8,380 | 8,390 | 8,110 | 8,160 | 233,300 | 8,160 |
| 2024-06-05 | 8,330 | 8,430 | 8,050 | 8,130 | 318,600 | 8,130 |
| 2024-06-04 | 8,800 | 8,810 | 8,340 | 8,360 | 409,200 | 8,360 |
| 2024-06-03 | 8,820 | 8,860 | 8,680 | 8,840 | 324,700 | 8,840 |
| 2024-05-31 | 8,570 | 8,860 | 8,530 | 8,810 | 345,700 | 8,810 |
| 2024-05-30 | 8,330 | 8,570 | 8,280 | 8,460 | 236,300 | 8,460 |
| 2024-05-29 | 8,560 | 8,730 | 8,370 | 8,460 | 269,500 | 8,460 |
| 2024-05-28 | 8,730 | 8,830 | 8,560 | 8,620 | 269,200 | 8,620 |
| 2024-05-27 | 8,330 | 8,660 | 8,240 | 8,660 | 350,700 | 8,660 |
| 2024-05-24 | 8,140 | 8,500 | 8,090 | 8,380 | 462,900 | 8,380 |
| 2024-05-23 | 8,040 | 8,350 | 8,030 | 8,290 | 387,200 | 8,290 |
| 2024-05-22 | 8,100 | 8,120 | 7,880 | 7,890 | 232,900 | 7,890 |
| 2024-05-21 | 8,250 | 8,360 | 8,140 | 8,150 | 202,900 | 8,150 |
| 2024-05-20 | 8,170 | 8,360 | 8,140 | 8,170 | 191,300 | 8,170 |
| 2024-05-17 | 8,300 | 8,330 | 8,200 | 8,250 | 204,300 | 8,250 |
| 2024-05-16 | 8,480 | 8,480 | 8,230 | 8,350 | 351,300 | 8,350 |
| 2024-05-15 | 8,170 | 8,310 | 8,040 | 8,260 | 366,700 | 8,260 |
| 2024-05-14 | 8,160 | 8,320 | 7,850 | 8,170 | 880,300 | 8,170 |
| 2024-05-13 | 8,530 | 8,710 | 8,460 | 8,680 | 585,500 | 8,680 |
| 2024-05-10 | 8,060 | 8,500 | 8,050 | 8,500 | 702,500 | 8,500 |
| 2024-05-09 | 8,050 | 8,130 | 7,910 | 8,020 | 209,200 | 8,020 |
| 2024-05-08 | 8,060 | 8,120 | 7,860 | 8,000 | 241,000 | 8,000 |
| 2024-05-07 | 7,990 | 8,060 | 7,840 | 8,000 | 454,500 | 8,000 |
| 2024-05-02 | 7,440 | 8,050 | 7,400 | 7,980 | 679,900 | 7,980 |
| 2024-05-01 | 7,280 | 7,500 | 7,220 | 7,440 | 232,100 | 7,440 |
| 2024-04-30 | 7,660 | 7,740 | 7,290 | 7,350 | 443,700 | 7,350 |
| 2024-04-26 | 7,380 | 7,620 | 7,360 | 7,560 | 384,900 | 7,560 |
| 2024-04-25 | 7,480 | 7,570 | 7,240 | 7,280 | 362,600 | 7,280 |
| 2024-04-24 | 7,330 | 7,740 | 7,280 | 7,560 | 752,600 | 7,560 |
| 2024-04-23 | 7,160 | 7,350 | 7,000 | 7,100 | 305,800 | 7,100 |
| 2024-04-22 | 7,200 | 7,350 | 6,870 | 7,030 | 599,900 | 7,030 |
| 2024-04-19 | 7,210 | 7,420 | 7,050 | 7,280 | 729,700 | 7,280 |
| 2024-04-18 | 6,880 | 7,610 | 6,770 | 7,500 | 497,800 | 7,500 |
| 2024-04-17 | 7,100 | 7,210 | 6,990 | 7,130 | 267,800 | 7,130 |
| 2024-04-16 | 7,120 | 7,160 | 6,980 | 6,980 | 230,900 | 6,980 |
| 2024-04-15 | 7,190 | 7,270 | 7,130 | 7,270 | 196,000 | 7,270 |
| 2024-04-12 | 7,350 | 7,400 | 7,260 | 7,360 | 224,000 | 7,360 |
| 2024-04-11 | 7,100 | 7,340 | 7,090 | 7,300 | 332,700 | 7,300 |
| 2024-04-10 | 7,560 | 7,560 | 7,180 | 7,180 | 462,400 | 7,180 |
| 2024-04-09 | 7,280 | 7,650 | 7,270 | 7,580 | 524,700 | 7,580 |
| 2024-04-08 | 7,060 | 7,390 | 7,060 | 7,300 | 458,600 | 7,300 |
| 2024-04-05 | 7,110 | 7,150 | 6,880 | 6,990 | 475,900 | 6,990 |
| 2024-04-04 | 7,280 | 7,380 | 7,200 | 7,360 | 326,800 | 7,360 |
| 2024-04-03 | 7,120 | 7,400 | 7,070 | 7,320 | 347,400 | 7,320 |
| 2024-04-02 | 7,430 | 7,470 | 7,250 | 7,350 | 302,300 | 7,350 |
| 2024-04-01 | 7,760 | 7,770 | 7,400 | 7,400 | 389,900 | 7,400 |
| 2024-03-29 | 7,530 | 7,700 | 7,440 | 7,700 | 278,800 | 7,700 |
| 2024-03-28 | 7,260 | 7,630 | 7,260 | 7,470 | 350,800 | 7,470 |
| 2024-03-27 | 7,380 | 7,470 | 7,280 | 7,320 | 210,700 | 7,320 |
| 2024-03-26 | 7,180 | 7,420 | 7,150 | 7,390 | 237,500 | 7,390 |
| 2024-03-25 | 7,280 | 7,350 | 7,200 | 7,200 | 185,800 | 7,200 |
| 2024-03-22 | 7,520 | 7,540 | 7,270 | 7,370 | 285,100 | 7,370 |
| 2024-03-21 | 7,430 | 7,520 | 7,210 | 7,500 | 384,600 | 7,500 |
| 2024-03-19 | 7,240 | 7,290 | 7,100 | 7,280 | 372,100 | 7,280 |
| 2024-03-18 | 6,990 | 7,300 | 6,920 | 7,260 | 420,800 | 7,260 |
| 2024-03-15 | 7,010 | 7,090 | 6,860 | 6,930 | 564,900 | 6,930 |
| 2024-03-14 | 7,320 | 7,410 | 6,980 | 7,110 | 433,000 | 7,110 |
| 2024-03-13 | 7,840 | 7,950 | 7,230 | 7,340 | 558,600 | 7,340 |
| 2024-03-12 | 7,450 | 7,780 | 7,420 | 7,700 | 352,900 | 7,700 |
| 2024-03-11 | 7,600 | 7,710 | 7,450 | 7,560 | 371,000 | 7,560 |
| 2024-03-08 | 7,840 | 8,090 | 7,810 | 7,890 | 446,900 | 7,890 |
| 2024-03-07 | 8,080 | 8,090 | 7,760 | 7,840 | 425,200 | 7,840 |
| 2024-03-06 | 7,820 | 8,070 | 7,780 | 7,980 | 335,500 | 7,980 |
| 2024-03-05 | 8,000 | 8,150 | 7,900 | 8,040 | 441,500 | 8,040 |
| 2024-03-04 | 8,110 | 8,390 | 8,040 | 8,150 | 712,600 | 8,150 |
| 2024-03-01 | 7,720 | 7,900 | 7,680 | 7,900 | 426,400 | 7,900 |
| 2024-02-29 | 7,490 | 7,690 | 7,370 | 7,670 | 458,300 | 7,670 |
| 2024-02-28 | 7,270 | 7,540 | 7,230 | 7,510 | 301,100 | 7,510 |
| 2024-02-27 | 7,180 | 7,350 | 7,160 | 7,350 | 274,000 | 7,350 |
| 2024-02-26 | 7,380 | 7,440 | 7,120 | 7,120 | 400,500 | 7,120 |
| 2024-02-22 | 7,040 | 7,360 | 7,030 | 7,270 | 507,500 | 7,270 |
| 2024-02-21 | 6,830 | 6,990 | 6,790 | 6,840 | 198,100 | 6,840 |
| 2024-02-20 | 6,750 | 6,940 | 6,720 | 6,900 | 228,200 | 6,900 |
| 2024-02-19 | 6,910 | 7,000 | 6,760 | 6,760 | 317,700 | 6,760 |
| 2024-02-16 | 6,990 | 7,210 | 6,890 | 6,970 | 482,000 | 6,970 |
| 2024-02-15 | 7,010 | 7,070 | 6,820 | 6,870 | 286,300 | 6,870 |
| 2024-02-14 | 6,770 | 6,860 | 6,730 | 6,810 | 214,500 | 6,810 |
| 2024-02-13 | 6,600 | 6,870 | 6,550 | 6,800 | 415,300 | 6,800 |
| 2024-02-09 | 6,560 | 6,720 | 6,410 | 6,430 | 342,000 | 6,430 |
| 2024-02-08 | 6,490 | 6,580 | 6,370 | 6,570 | 327,700 | 6,570 |
| 2024-02-07 | 6,150 | 6,580 | 6,050 | 6,430 | 718,800 | 6,430 |
| 2024-02-06 | 6,270 | 6,490 | 6,120 | 6,180 | 536,900 | 6,180 |
| 2024-02-05 | 6,640 | 6,650 | 6,070 | 6,280 | 1,512,200 | 6,280 |
| 2024-02-02 | 6,260 | 6,260 | 6,180 | 6,240 | 288,700 | 6,240 |
| 2024-02-01 | 6,100 | 6,170 | 6,090 | 6,120 | 183,600 | 6,120 |
| 2024-01-31 | 6,220 | 6,230 | 6,110 | 6,170 | 199,100 | 6,170 |
| 2024-01-30 | 6,320 | 6,340 | 6,250 | 6,270 | 158,400 | 6,270 |
| 2024-01-29 | 6,090 | 6,290 | 6,040 | 6,290 | 255,100 | 6,290 |
| 2024-01-26 | 6,180 | 6,270 | 6,090 | 6,110 | 281,300 | 6,110 |
| 2024-01-25 | 6,100 | 6,370 | 6,100 | 6,290 | 307,700 | 6,290 |
| 2024-01-24 | 6,250 | 6,290 | 6,090 | 6,150 | 365,000 | 6,150 |
| 2024-01-23 | 6,360 | 6,500 | 6,270 | 6,320 | 525,200 | 6,320 |
| 2024-01-22 | 6,020 | 6,310 | 6,000 | 6,310 | 500,700 | 6,310 |
| 2024-01-19 | 5,920 | 6,020 | 5,840 | 5,920 | 421,500 | 5,920 |
| 2024-01-18 | 5,790 | 5,910 | 5,720 | 5,720 | 284,800 | 5,720 |
| 2024-01-17 | 6,050 | 6,190 | 5,840 | 5,840 | 312,900 | 5,840 |
| 2024-01-16 | 6,180 | 6,180 | 5,980 | 5,980 | 262,700 | 5,980 |
| 2024-01-15 | 5,980 | 6,170 | 5,890 | 6,170 | 342,200 | 6,170 |
| 2024-01-12 | 6,040 | 6,070 | 5,880 | 5,940 | 222,500 | 5,940 |
| 2024-01-11 | 5,890 | 6,000 | 5,780 | 5,950 | 293,100 | 5,950 |
| 2024-01-10 | 5,700 | 5,950 | 5,690 | 5,880 | 272,100 | 5,880 |
| 2024-01-09 | 5,650 | 5,700 | 5,600 | 5,670 | 254,500 | 5,670 |
| 2024-01-05 | 5,580 | 5,610 | 5,520 | 5,540 | 223,200 | 5,540 |
| 2024-01-04 | 5,640 | 5,660 | 5,520 | 5,580 | 277,700 | 5,580 |
分割・併合履歴 ： [2022-09-29]1株→4株 [2017-09-27]1株→0.2株 [1991-07-26]1株→1.111株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.1株
