6368 オルガノ(株) 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 | 6,710 | 6,750 | 6,620 | 6,730 | 38,300 | 1,682.50 |
| 2019-12-27 | 6,670 | 6,820 | 6,670 | 6,770 | 53,400 | 1,692.50 |
| 2019-12-26 | 6,510 | 6,690 | 6,510 | 6,670 | 34,600 | 1,667.50 |
| 2019-12-25 | 6,650 | 6,650 | 6,530 | 6,560 | 37,100 | 1,640 |
| 2019-12-24 | 6,700 | 6,780 | 6,670 | 6,680 | 60,300 | 1,670 |
| 2019-12-23 | 6,590 | 6,640 | 6,500 | 6,610 | 35,100 | 1,652.50 |
| 2019-12-20 | 6,510 | 6,610 | 6,450 | 6,590 | 68,300 | 1,647.50 |
| 2019-12-19 | 6,630 | 6,650 | 6,510 | 6,550 | 41,800 | 1,637.50 |
| 2019-12-18 | 6,730 | 6,730 | 6,560 | 6,650 | 64,500 | 1,662.50 |
| 2019-12-17 | 6,840 | 6,910 | 6,700 | 6,730 | 94,400 | 1,682.50 |
| 2019-12-16 | 6,690 | 6,830 | 6,680 | 6,770 | 70,000 | 1,692.50 |
| 2019-12-13 | 6,710 | 6,770 | 6,650 | 6,730 | 57,800 | 1,682.50 |
| 2019-12-12 | 6,710 | 6,710 | 6,530 | 6,610 | 35,200 | 1,652.50 |
| 2019-12-11 | 6,780 | 6,780 | 6,620 | 6,650 | 68,400 | 1,662.50 |
| 2019-12-10 | 6,610 | 6,850 | 6,570 | 6,750 | 127,600 | 1,687.50 |
| 2019-12-09 | 6,630 | 6,670 | 6,500 | 6,560 | 52,700 | 1,640 |
| 2019-12-06 | 6,450 | 6,560 | 6,340 | 6,530 | 71,300 | 1,632.50 |
| 2019-12-05 | 6,530 | 6,580 | 6,430 | 6,450 | 47,700 | 1,612.50 |
| 2019-12-04 | 6,440 | 6,530 | 6,440 | 6,500 | 43,600 | 1,625 |
| 2019-12-03 | 6,430 | 6,620 | 6,410 | 6,540 | 60,500 | 1,635 |
| 2019-12-02 | 6,630 | 6,630 | 6,510 | 6,540 | 35,900 | 1,635 |
| 2019-11-29 | 6,620 | 6,670 | 6,480 | 6,640 | 63,600 | 1,660 |
| 2019-11-28 | 6,660 | 6,670 | 6,550 | 6,590 | 55,400 | 1,647.50 |
| 2019-11-27 | 6,720 | 6,750 | 6,640 | 6,660 | 80,200 | 1,665 |
| 2019-11-26 | 6,570 | 6,690 | 6,530 | 6,680 | 85,900 | 1,670 |
| 2019-11-25 | 6,700 | 6,700 | 6,550 | 6,570 | 91,600 | 1,642.50 |
| 2019-11-22 | 6,740 | 6,770 | 6,530 | 6,630 | 85,500 | 1,657.50 |
| 2019-11-21 | 6,670 | 6,840 | 6,660 | 6,780 | 110,400 | 1,695 |
| 2019-11-20 | 6,800 | 6,820 | 6,660 | 6,780 | 112,600 | 1,695 |
| 2019-11-19 | 6,820 | 6,870 | 6,760 | 6,810 | 121,800 | 1,702.50 |
| 2019-11-18 | 6,690 | 6,710 | 6,550 | 6,620 | 101,500 | 1,655 |
| 2019-11-15 | 6,360 | 6,680 | 6,360 | 6,590 | 111,700 | 1,647.50 |
| 2019-11-14 | 6,350 | 6,440 | 6,310 | 6,310 | 57,100 | 1,577.50 |
| 2019-11-13 | 6,200 | 6,550 | 6,170 | 6,420 | 159,400 | 1,605 |
| 2019-11-12 | 6,370 | 6,390 | 6,200 | 6,250 | 74,100 | 1,562.50 |
| 2019-11-11 | 6,290 | 6,400 | 6,230 | 6,380 | 97,100 | 1,595 |
| 2019-11-08 | 6,200 | 6,320 | 6,090 | 6,200 | 138,200 | 1,550 |
| 2019-11-07 | 5,950 | 6,150 | 5,870 | 6,120 | 141,400 | 1,530 |
| 2019-11-06 | 5,840 | 6,050 | 5,730 | 5,920 | 133,900 | 1,480 |
| 2019-11-05 | 6,150 | 6,290 | 5,860 | 5,900 | 153,100 | 1,475 |
| 2019-11-01 | 5,900 | 6,190 | 5,860 | 6,150 | 91,800 | 1,537.50 |
| 2019-10-31 | 6,180 | 6,200 | 5,910 | 5,940 | 76,400 | 1,485 |
| 2019-10-30 | 6,040 | 6,140 | 5,940 | 6,140 | 123,500 | 1,535 |
| 2019-10-29 | 5,970 | 6,080 | 5,920 | 5,950 | 70,200 | 1,487.50 |
| 2019-10-28 | 5,900 | 5,970 | 5,830 | 5,970 | 95,700 | 1,492.50 |
| 2019-10-25 | 5,720 | 5,880 | 5,690 | 5,810 | 110,500 | 1,452.50 |
| 2019-10-24 | 5,480 | 5,770 | 5,300 | 5,740 | 121,800 | 1,435 |
| 2019-10-23 | 5,490 | 5,520 | 5,410 | 5,440 | 34,000 | 1,360 |
| 2019-10-21 | 5,350 | 5,500 | 5,340 | 5,470 | 48,500 | 1,367.50 |
| 2019-10-18 | 5,210 | 5,500 | 5,210 | 5,360 | 175,600 | 1,340 |
| 2019-10-17 | 5,180 | 5,320 | 5,180 | 5,210 | 67,400 | 1,302.50 |
| 2019-10-16 | 5,100 | 5,210 | 5,100 | 5,160 | 75,700 | 1,290 |
| 2019-10-15 | 4,975 | 5,100 | 4,975 | 5,070 | 61,500 | 1,267.50 |
| 2019-10-11 | 4,980 | 4,980 | 4,865 | 4,930 | 63,300 | 1,232.50 |
| 2019-10-10 | 5,000 | 5,010 | 4,895 | 4,935 | 35,100 | 1,233.75 |
| 2019-10-09 | 4,970 | 5,050 | 4,960 | 5,000 | 30,300 | 1,250 |
| 2019-10-08 | 5,000 | 5,050 | 4,925 | 4,990 | 49,000 | 1,247.50 |
| 2019-10-07 | 5,020 | 5,060 | 4,955 | 4,990 | 45,500 | 1,247.50 |
| 2019-10-04 | 4,835 | 4,970 | 4,835 | 4,965 | 76,800 | 1,241.25 |
| 2019-10-03 | 4,800 | 4,885 | 4,770 | 4,875 | 47,400 | 1,218.75 |
| 2019-10-02 | 4,820 | 4,895 | 4,785 | 4,870 | 53,400 | 1,217.50 |
| 2019-10-01 | - | - | - | 4,790 | - | 1,197.50 |
| 2019-09-30 | 4,800 | 4,875 | 4,750 | 4,790 | 39,200 | 1,197.50 |
| 2019-09-27 | 4,855 | 4,910 | 4,765 | 4,870 | 44,600 | 1,217.50 |
| 2019-09-26 | 4,910 | 4,935 | 4,820 | 4,855 | 50,300 | 1,213.75 |
| 2019-09-25 | 4,830 | 4,950 | 4,805 | 4,900 | 74,200 | 1,225 |
| 2019-09-24 | 4,750 | 4,895 | 4,690 | 4,885 | 66,100 | 1,221.25 |
| 2019-09-20 | 4,640 | 4,745 | 4,560 | 4,735 | 71,100 | 1,183.75 |
| 2019-09-19 | 4,545 | 4,655 | 4,545 | 4,615 | 51,900 | 1,153.75 |
| 2019-09-18 | 4,490 | 4,545 | 4,375 | 4,545 | 30,400 | 1,136.25 |
| 2019-09-17 | 4,535 | 4,615 | 4,475 | 4,510 | 32,500 | 1,127.50 |
| 2019-09-13 | 4,600 | 4,600 | 4,430 | 4,500 | 40,400 | 1,125 |
| 2019-09-12 | 4,530 | 4,620 | 4,515 | 4,590 | 46,600 | 1,147.50 |
| 2019-09-11 | 4,545 | 4,570 | 4,470 | 4,510 | 37,300 | 1,127.50 |
| 2019-09-10 | 4,395 | 4,540 | 4,375 | 4,515 | 78,300 | 1,128.75 |
| 2019-09-09 | 4,245 | 4,375 | 4,245 | 4,370 | 32,400 | 1,092.50 |
| 2019-09-06 | 4,260 | 4,295 | 4,220 | 4,275 | 18,600 | 1,068.75 |
| 2019-09-05 | 4,255 | 4,285 | 4,215 | 4,275 | 26,200 | 1,068.75 |
| 2019-09-04 | 4,250 | 4,290 | 4,205 | 4,210 | 32,900 | 1,052.50 |
| 2019-09-03 | 4,140 | 4,340 | 4,140 | 4,270 | 39,500 | 1,067.50 |
| 2019-09-02 | 4,055 | 4,250 | 4,055 | 4,175 | 50,100 | 1,043.75 |
| 2019-08-30 | 4,050 | 4,085 | 4,025 | 4,065 | 19,600 | 1,016.25 |
| 2019-08-29 | 4,075 | 4,080 | 3,965 | 4,000 | 32,700 | 1,000 |
| 2019-08-28 | 4,035 | 4,070 | 3,995 | 4,070 | 26,500 | 1,017.50 |
| 2019-08-27 | 3,975 | 4,065 | 3,975 | 4,020 | 22,000 | 1,005 |
| 2019-08-26 | 3,820 | 3,990 | 3,810 | 3,940 | 29,600 | 985 |
| 2019-08-23 | 3,960 | 4,030 | 3,925 | 4,005 | 19,200 | 1,001.25 |
| 2019-08-22 | 4,125 | 4,130 | 3,935 | 3,955 | 34,100 | 988.75 |
| 2019-08-21 | 3,975 | 4,110 | 3,925 | 4,070 | 49,900 | 1,017.50 |
| 2019-08-20 | 3,880 | 4,075 | 3,870 | 4,035 | 53,700 | 1,008.75 |
| 2019-08-19 | 3,850 | 3,890 | 3,830 | 3,845 | 20,900 | 961.25 |
| 2019-08-16 | 3,750 | 3,800 | 3,735 | 3,765 | 18,200 | 941.25 |
| 2019-08-15 | 3,725 | 3,760 | 3,710 | 3,750 | 17,100 | 937.50 |
| 2019-08-14 | 3,730 | 3,860 | 3,730 | 3,835 | 27,100 | 958.75 |
| 2019-08-13 | 3,720 | 3,745 | 3,620 | 3,725 | 38,200 | 931.25 |
| 2019-08-09 | 3,840 | 3,850 | 3,750 | 3,790 | 48,400 | 947.50 |
| 2019-08-08 | 3,870 | 3,910 | 3,775 | 3,840 | 40,700 | 960 |
| 2019-08-07 | 4,000 | 4,010 | 3,815 | 3,870 | 61,500 | 967.50 |
| 2019-08-06 | 3,885 | 4,030 | 3,810 | 3,990 | 68,600 | 997.50 |
| 2019-08-05 | 4,230 | 4,330 | 4,010 | 4,075 | 89,300 | 1,018.75 |
| 2019-08-02 | 4,020 | 4,575 | 3,885 | 4,250 | 242,600 | 1,062.50 |
| 2019-08-01 | 3,865 | 4,085 | 3,865 | 4,080 | 51,200 | 1,020 |
| 2019-07-31 | 3,970 | 3,970 | 3,870 | 3,870 | 40,700 | 967.50 |
| 2019-07-30 | 4,085 | 4,085 | 3,970 | 3,985 | 31,100 | 996.25 |
| 2019-07-29 | 3,980 | 4,130 | 3,975 | 4,085 | 102,400 | 1,021.25 |
| 2019-07-26 | 3,940 | 4,000 | 3,935 | 3,980 | 19,000 | 995 |
| 2019-07-25 | 3,935 | 3,985 | 3,880 | 3,960 | 29,700 | 990 |
| 2019-07-24 | 3,915 | 4,000 | 3,900 | 3,965 | 46,900 | 991.25 |
| 2019-07-23 | 3,850 | 4,000 | 3,850 | 3,895 | 57,100 | 973.75 |
| 2019-07-22 | 3,810 | 3,925 | 3,790 | 3,870 | 46,700 | 967.50 |
| 2019-07-19 | 3,645 | 3,795 | 3,640 | 3,790 | 22,700 | 947.50 |
| 2019-07-18 | 3,780 | 3,785 | 3,610 | 3,620 | 29,300 | 905 |
| 2019-07-17 | 3,775 | 3,825 | 3,750 | 3,795 | 33,100 | 948.75 |
| 2019-07-16 | 3,700 | 3,820 | 3,695 | 3,780 | 40,800 | 945 |
| 2019-07-12 | 3,640 | 3,725 | 3,610 | 3,705 | 30,000 | 926.25 |
| 2019-07-11 | 3,580 | 3,645 | 3,570 | 3,635 | 25,100 | 908.75 |
| 2019-07-10 | 3,570 | 3,575 | 3,500 | 3,560 | 13,200 | 890 |
| 2019-07-09 | 3,620 | 3,660 | 3,570 | 3,575 | 21,400 | 893.75 |
| 2019-07-08 | 3,630 | 3,725 | 3,610 | 3,675 | 24,700 | 918.75 |
| 2019-07-05 | 3,735 | 3,740 | 3,650 | 3,665 | 26,100 | 916.25 |
| 2019-07-04 | 3,780 | 3,790 | 3,700 | 3,720 | 29,700 | 930 |
| 2019-07-03 | 3,660 | 3,765 | 3,645 | 3,765 | 34,200 | 941.25 |
| 2019-07-02 | 3,620 | 3,745 | 3,560 | 3,670 | 42,000 | 917.50 |
| 2019-07-01 | 3,610 | 3,675 | 3,610 | 3,625 | 35,300 | 906.25 |
| 2019-06-28 | 3,590 | 3,640 | 3,555 | 3,585 | 22,600 | 896.25 |
| 2019-06-27 | 3,550 | 3,635 | 3,550 | 3,610 | 28,800 | 902.50 |
| 2019-06-26 | 3,560 | 3,625 | 3,550 | 3,555 | 33,500 | 888.75 |
| 2019-06-25 | 3,550 | 3,650 | 3,535 | 3,585 | 34,900 | 896.25 |
| 2019-06-24 | 3,520 | 3,550 | 3,475 | 3,530 | 17,300 | 882.50 |
| 2019-06-21 | 3,525 | 3,550 | 3,450 | 3,450 | 46,600 | 862.50 |
| 2019-06-20 | 3,495 | 3,545 | 3,460 | 3,520 | 21,300 | 880 |
| 2019-06-19 | 3,455 | 3,510 | 3,445 | 3,470 | 19,800 | 867.50 |
| 2019-06-18 | 3,495 | 3,525 | 3,410 | 3,440 | 17,600 | 860 |
| 2019-06-17 | 3,535 | 3,550 | 3,470 | 3,475 | 20,700 | 868.75 |
| 2019-06-14 | 3,545 | 3,545 | 3,495 | 3,535 | 25,500 | 883.75 |
| 2019-06-13 | 3,430 | 3,545 | 3,380 | 3,480 | 18,300 | 870 |
| 2019-06-12 | 3,475 | 3,480 | 3,430 | 3,450 | 9,900 | 862.50 |
| 2019-06-11 | 3,515 | 3,530 | 3,475 | 3,500 | 19,700 | 875 |
| 2019-06-10 | 3,450 | 3,570 | 3,450 | 3,555 | 22,900 | 888.75 |
| 2019-06-07 | 3,370 | 3,450 | 3,320 | 3,450 | 12,200 | 862.50 |
| 2019-06-06 | 3,380 | 3,410 | 3,350 | 3,370 | 6,400 | 842.50 |
| 2019-06-05 | 3,340 | 3,415 | 3,315 | 3,405 | 13,700 | 851.25 |
| 2019-06-04 | 3,150 | 3,300 | 3,130 | 3,300 | 9,700 | 825 |
| 2019-06-03 | 3,160 | 3,180 | 3,105 | 3,130 | 20,400 | 782.50 |
| 2019-05-31 | 3,340 | 3,340 | 3,245 | 3,245 | 11,500 | 811.25 |
| 2019-05-30 | 3,340 | 3,380 | 3,285 | 3,340 | 14,500 | 835 |
| 2019-05-29 | 3,345 | 3,415 | 3,310 | 3,360 | 17,300 | 840 |
| 2019-05-28 | 3,435 | 3,435 | 3,360 | 3,410 | 9,900 | 852.50 |
| 2019-05-27 | 3,385 | 3,445 | 3,380 | 3,440 | 12,700 | 860 |
| 2019-05-24 | 3,365 | 3,395 | 3,340 | 3,375 | 5,300 | 843.75 |
| 2019-05-23 | 3,395 | 3,415 | 3,340 | 3,370 | 7,200 | 842.50 |
| 2019-05-22 | 3,360 | 3,435 | 3,320 | 3,395 | 10,700 | 848.75 |
| 2019-05-21 | 3,365 | 3,380 | 3,310 | 3,330 | 15,200 | 832.50 |
| 2019-05-20 | 3,420 | 3,425 | 3,330 | 3,380 | 11,200 | 845 |
| 2019-05-17 | 3,430 | 3,460 | 3,385 | 3,420 | 23,900 | 855 |
| 2019-05-16 | 3,335 | 3,370 | 3,290 | 3,360 | 13,000 | 840 |
| 2019-05-15 | 3,295 | 3,325 | 3,230 | 3,265 | 12,700 | 816.25 |
| 2019-05-14 | 3,210 | 3,275 | 3,165 | 3,260 | 13,100 | 815 |
| 2019-05-13 | 3,220 | 3,295 | 3,150 | 3,280 | 12,200 | 820 |
| 2019-05-10 | 3,255 | 3,385 | 3,145 | 3,250 | 95,800 | 812.50 |
| 2019-05-09 | 3,300 | 3,540 | 3,285 | 3,535 | 93,500 | 883.75 |
| 2019-05-08 | 3,260 | 3,265 | 3,205 | 3,205 | 14,400 | 801.25 |
| 2019-05-07 | 3,335 | 3,335 | 3,255 | 3,285 | 18,600 | 821.25 |
| 2019-04-26 | 3,240 | 3,345 | 3,240 | 3,305 | 27,800 | 826.25 |
| 2019-04-25 | 3,260 | 3,265 | 3,210 | 3,240 | 17,000 | 810 |
| 2019-04-24 | 3,235 | 3,300 | 3,220 | 3,245 | 17,900 | 811.25 |
| 2019-04-23 | 3,190 | 3,255 | 3,160 | 3,185 | 20,400 | 796.25 |
| 2019-04-22 | 3,195 | 3,220 | 3,155 | 3,160 | 5,800 | 790 |
| 2019-04-19 | 3,195 | 3,230 | 3,195 | 3,195 | 8,100 | 798.75 |
| 2019-04-18 | 3,240 | 3,240 | 3,140 | 3,170 | 14,600 | 792.50 |
| 2019-04-17 | 3,195 | 3,245 | 3,195 | 3,240 | 6,900 | 810 |
| 2019-04-16 | 3,180 | 3,265 | 3,180 | 3,195 | 8,600 | 798.75 |
| 2019-04-15 | 3,185 | 3,250 | 3,180 | 3,250 | 22,700 | 812.50 |
| 2019-04-12 | 3,170 | 3,180 | 3,140 | 3,145 | 6,500 | 786.25 |
| 2019-04-11 | 3,160 | 3,190 | 3,130 | 3,170 | 8,800 | 792.50 |
| 2019-04-10 | 3,135 | 3,200 | 3,135 | 3,170 | 6,300 | 792.50 |
| 2019-04-09 | 3,185 | 3,185 | 3,145 | 3,185 | 4,100 | 796.25 |
| 2019-04-08 | 3,200 | 3,200 | 3,160 | 3,185 | 7,200 | 796.25 |
| 2019-04-05 | 3,200 | 3,210 | 3,180 | 3,200 | 8,800 | 800 |
| 2019-04-04 | 3,240 | 3,240 | 3,185 | 3,200 | 16,100 | 800 |
| 2019-04-03 | 3,230 | 3,245 | 3,190 | 3,240 | 16,500 | 810 |
| 2019-04-02 | 3,220 | 3,250 | 3,210 | 3,240 | 18,700 | 810 |
| 2019-04-01 | 3,145 | 3,230 | 3,130 | 3,200 | 15,000 | 800 |
| 2019-03-29 | 3,160 | 3,160 | 3,080 | 3,135 | 7,600 | 783.75 |
| 2019-03-28 | 3,175 | 3,175 | 3,085 | 3,130 | 15,800 | 782.50 |
| 2019-03-27 | 3,180 | 3,195 | 3,125 | 3,185 | 24,000 | 796.25 |
| 2019-03-26 | 3,145 | 3,235 | 3,100 | 3,190 | 36,400 | 797.50 |
| 2019-03-25 | 3,165 | 3,165 | 3,005 | 3,075 | 14,400 | 768.75 |
| 2019-03-22 | 3,180 | 3,210 | 3,155 | 3,190 | 19,300 | 797.50 |
| 2019-03-20 | 3,150 | 3,195 | 3,150 | 3,180 | 19,900 | 795 |
| 2019-03-19 | 3,150 | 3,180 | 3,130 | 3,155 | 7,600 | 788.75 |
| 2019-03-18 | 3,115 | 3,175 | 3,115 | 3,170 | 15,700 | 792.50 |
| 2019-03-15 | 3,030 | 3,135 | 3,030 | 3,125 | 17,400 | 781.25 |
| 2019-03-14 | 3,100 | 3,130 | 3,005 | 3,020 | 11,600 | 755 |
| 2019-03-13 | 3,080 | 3,130 | 3,040 | 3,095 | 7,900 | 773.75 |
| 2019-03-12 | 3,040 | 3,165 | 3,040 | 3,120 | 14,700 | 780 |
| 2019-03-11 | 3,000 | 3,075 | 3,000 | 3,035 | 9,500 | 758.75 |
| 2019-03-08 | 3,060 | 3,085 | 3,015 | 3,020 | 22,200 | 755 |
| 2019-03-07 | 3,150 | 3,160 | 3,115 | 3,155 | 14,100 | 788.75 |
| 2019-03-06 | 3,200 | 3,200 | 3,165 | 3,185 | 8,700 | 796.25 |
| 2019-03-05 | 3,205 | 3,225 | 3,165 | 3,215 | 13,400 | 803.75 |
| 2019-03-04 | 3,225 | 3,235 | 3,190 | 3,235 | 11,200 | 808.75 |
| 2019-03-01 | 3,150 | 3,215 | 3,145 | 3,195 | 13,700 | 798.75 |
| 2019-02-28 | 3,150 | 3,225 | 3,120 | 3,160 | 34,500 | 790 |
| 2019-02-27 | 3,180 | 3,215 | 3,120 | 3,150 | 26,700 | 787.50 |
| 2019-02-26 | 3,210 | 3,240 | 3,110 | 3,150 | 16,900 | 787.50 |
| 2019-02-25 | 3,125 | 3,240 | 3,125 | 3,210 | 29,800 | 802.50 |
| 2019-02-22 | 3,050 | 3,135 | 3,030 | 3,085 | 16,300 | 771.25 |
| 2019-02-21 | 3,140 | 3,190 | 3,045 | 3,050 | 28,700 | 762.50 |
| 2019-02-20 | 3,135 | 3,235 | 3,135 | 3,155 | 22,800 | 788.75 |
| 2019-02-19 | 3,070 | 3,190 | 3,055 | 3,165 | 37,400 | 791.25 |
| 2019-02-18 | 2,970 | 3,100 | 2,970 | 3,090 | 29,700 | 772.50 |
| 2019-02-15 | 2,891 | 2,931 | 2,842 | 2,928 | 9,000 | 732 |
| 2019-02-14 | 2,843 | 2,940 | 2,824 | 2,918 | 29,900 | 729.50 |
| 2019-02-13 | 2,843 | 2,870 | 2,780 | 2,870 | 15,700 | 717.50 |
| 2019-02-12 | 2,725 | 2,844 | 2,725 | 2,832 | 20,600 | 708 |
| 2019-02-08 | 2,761 | 2,782 | 2,702 | 2,726 | 13,600 | 681.50 |
| 2019-02-07 | 2,801 | 2,810 | 2,758 | 2,788 | 14,100 | 697 |
| 2019-02-06 | 2,721 | 2,827 | 2,720 | 2,783 | 58,100 | 695.75 |
| 2019-02-05 | 2,700 | 2,727 | 2,677 | 2,715 | 15,600 | 678.75 |
| 2019-02-04 | 2,648 | 2,685 | 2,611 | 2,674 | 12,400 | 668.50 |
| 2019-02-01 | 2,550 | 2,643 | 2,550 | 2,618 | 22,200 | 654.50 |
| 2019-01-31 | 2,538 | 2,560 | 2,519 | 2,553 | 11,300 | 638.25 |
| 2019-01-30 | 2,588 | 2,588 | 2,521 | 2,525 | 15,800 | 631.25 |
| 2019-01-29 | 2,580 | 2,595 | 2,519 | 2,588 | 12,300 | 647 |
| 2019-01-28 | 2,602 | 2,636 | 2,588 | 2,596 | 14,500 | 649 |
| 2019-01-25 | 2,572 | 2,655 | 2,572 | 2,595 | 21,700 | 648.75 |
| 2019-01-24 | 2,511 | 2,584 | 2,510 | 2,580 | 13,800 | 645 |
| 2019-01-23 | 2,523 | 2,534 | 2,500 | 2,511 | 13,800 | 627.75 |
| 2019-01-22 | 2,567 | 2,567 | 2,522 | 2,537 | 6,500 | 634.25 |
| 2019-01-21 | 2,550 | 2,560 | 2,525 | 2,538 | 9,600 | 634.50 |
| 2019-01-18 | 2,527 | 2,577 | 2,521 | 2,526 | 18,100 | 631.50 |
| 2019-01-17 | 2,508 | 2,568 | 2,484 | 2,551 | 22,100 | 637.75 |
| 2019-01-16 | 2,509 | 2,547 | 2,499 | 2,512 | 9,300 | 628 |
| 2019-01-15 | 2,470 | 2,520 | 2,470 | 2,484 | 13,800 | 621 |
| 2019-01-11 | 2,521 | 2,553 | 2,500 | 2,500 | 14,700 | 625 |
| 2019-01-10 | 2,501 | 2,527 | 2,480 | 2,524 | 10,100 | 631 |
| 2019-01-09 | 2,569 | 2,599 | 2,513 | 2,517 | 17,000 | 629.25 |
| 2019-01-08 | 2,535 | 2,582 | 2,527 | 2,570 | 19,400 | 642.50 |
| 2019-01-07 | 2,580 | 2,620 | 2,531 | 2,535 | 15,800 | 633.75 |
| 2019-01-04 | 2,532 | 2,538 | 2,474 | 2,530 | 27,500 | 632.50 |
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
