6368 オルガノ(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 | 6,080 | 6,240 | 5,970 | 6,130 | 37,100 | 1,532.50 |
| 2020-12-29 | 6,030 | 6,070 | 5,960 | 6,050 | 22,900 | 1,512.50 |
| 2020-12-28 | 6,020 | 6,050 | 5,930 | 6,020 | 23,000 | 1,505 |
| 2020-12-25 | 6,020 | 6,050 | 5,940 | 6,050 | 13,200 | 1,512.50 |
| 2020-12-24 | 5,880 | 6,080 | 5,880 | 5,960 | 30,900 | 1,490 |
| 2020-12-23 | 6,000 | 6,010 | 5,930 | 5,970 | 18,200 | 1,492.50 |
| 2020-12-22 | 6,000 | 6,070 | 5,930 | 6,000 | 28,800 | 1,500 |
| 2020-12-21 | 6,030 | 6,100 | 5,910 | 6,080 | 33,000 | 1,520 |
| 2020-12-18 | 6,100 | 6,120 | 6,020 | 6,080 | 26,600 | 1,520 |
| 2020-12-17 | 6,190 | 6,190 | 6,030 | 6,050 | 23,900 | 1,512.50 |
| 2020-12-16 | 6,280 | 6,300 | 6,100 | 6,190 | 36,200 | 1,547.50 |
| 2020-12-15 | 6,090 | 6,260 | 6,040 | 6,180 | 74,100 | 1,545 |
| 2020-12-14 | 6,010 | 6,150 | 6,010 | 6,080 | 66,300 | 1,520 |
| 2020-12-11 | 6,060 | 6,090 | 5,940 | 5,990 | 31,600 | 1,497.50 |
| 2020-12-10 | 6,170 | 6,170 | 6,010 | 6,060 | 36,600 | 1,515 |
| 2020-12-09 | 6,190 | 6,230 | 6,180 | 6,200 | 20,900 | 1,550 |
| 2020-12-08 | 6,000 | 6,180 | 6,000 | 6,160 | 38,700 | 1,540 |
| 2020-12-07 | 6,100 | 6,190 | 6,010 | 6,040 | 43,800 | 1,510 |
| 2020-12-04 | 5,970 | 6,090 | 5,970 | 6,070 | 23,800 | 1,517.50 |
| 2020-12-03 | 5,910 | 6,000 | 5,900 | 5,980 | 20,000 | 1,495 |
| 2020-12-02 | 6,040 | 6,040 | 5,900 | 5,930 | 44,100 | 1,482.50 |
| 2020-12-01 | 5,930 | 6,030 | 5,930 | 5,950 | 45,900 | 1,487.50 |
| 2020-11-30 | 5,920 | 6,100 | 5,840 | 5,930 | 79,700 | 1,482.50 |
| 2020-11-27 | 5,800 | 5,990 | 5,760 | 5,960 | 83,000 | 1,490 |
| 2020-11-26 | 5,700 | 5,780 | 5,640 | 5,730 | 29,300 | 1,432.50 |
| 2020-11-25 | 5,680 | 5,740 | 5,650 | 5,690 | 40,000 | 1,422.50 |
| 2020-11-24 | 5,640 | 5,750 | 5,640 | 5,650 | 28,000 | 1,412.50 |
| 2020-11-20 | 5,530 | 5,630 | 5,530 | 5,560 | 26,600 | 1,390 |
| 2020-11-19 | 5,470 | 5,580 | 5,470 | 5,560 | 61,700 | 1,390 |
| 2020-11-18 | 5,500 | 5,580 | 5,440 | 5,500 | 75,100 | 1,375 |
| 2020-11-17 | 5,500 | 5,540 | 5,430 | 5,470 | 32,200 | 1,367.50 |
| 2020-11-16 | 5,410 | 5,500 | 5,330 | 5,480 | 57,900 | 1,370 |
| 2020-11-13 | 5,470 | 5,480 | 5,360 | 5,400 | 44,100 | 1,350 |
| 2020-11-12 | 5,590 | 5,630 | 5,470 | 5,480 | 51,400 | 1,370 |
| 2020-11-11 | 5,590 | 5,600 | 5,520 | 5,570 | 31,200 | 1,392.50 |
| 2020-11-10 | 5,520 | 5,590 | 5,450 | 5,550 | 45,600 | 1,387.50 |
| 2020-11-09 | 5,570 | 5,570 | 5,470 | 5,560 | 45,300 | 1,390 |
| 2020-11-06 | 5,540 | 5,620 | 5,480 | 5,550 | 42,200 | 1,387.50 |
| 2020-11-05 | 5,500 | 5,520 | 5,440 | 5,520 | 55,900 | 1,380 |
| 2020-11-04 | 5,520 | 5,590 | 5,460 | 5,490 | 46,700 | 1,372.50 |
| 2020-11-02 | 5,400 | 5,490 | 5,340 | 5,420 | 35,300 | 1,355 |
| 2020-10-30 | 5,590 | 5,630 | 5,310 | 5,440 | 101,800 | 1,360 |
| 2020-10-29 | 5,510 | 5,600 | 5,510 | 5,530 | 28,600 | 1,382.50 |
| 2020-10-28 | 5,610 | 5,610 | 5,520 | 5,580 | 21,800 | 1,395 |
| 2020-10-27 | 5,700 | 5,700 | 5,520 | 5,600 | 50,300 | 1,400 |
| 2020-10-26 | 5,800 | 5,900 | 5,480 | 5,800 | 107,400 | 1,450 |
| 2020-10-23 | 5,530 | 5,840 | 5,430 | 5,760 | 133,900 | 1,440 |
| 2020-10-22 | 5,570 | 5,570 | 5,500 | 5,530 | 24,500 | 1,382.50 |
| 2020-10-21 | 5,640 | 5,640 | 5,560 | 5,630 | 11,900 | 1,407.50 |
| 2020-10-20 | 5,600 | 5,700 | 5,560 | 5,560 | 16,100 | 1,390 |
| 2020-10-19 | 5,500 | 5,730 | 5,500 | 5,690 | 32,500 | 1,422.50 |
| 2020-10-16 | 5,570 | 5,590 | 5,460 | 5,500 | 29,800 | 1,375 |
| 2020-10-15 | 5,630 | 5,670 | 5,550 | 5,620 | 20,900 | 1,405 |
| 2020-10-14 | 5,710 | 5,730 | 5,660 | 5,670 | 15,100 | 1,417.50 |
| 2020-10-13 | 5,690 | 5,750 | 5,640 | 5,730 | 17,500 | 1,432.50 |
| 2020-10-12 | 5,580 | 5,720 | 5,570 | 5,690 | 31,500 | 1,422.50 |
| 2020-10-09 | 5,610 | 5,640 | 5,520 | 5,640 | 31,300 | 1,410 |
| 2020-10-08 | 5,530 | 5,630 | 5,490 | 5,610 | 38,400 | 1,402.50 |
| 2020-10-07 | 5,590 | 5,590 | 5,480 | 5,530 | 43,100 | 1,382.50 |
| 2020-10-06 | 5,710 | 5,710 | 5,570 | 5,590 | 26,000 | 1,397.50 |
| 2020-10-05 | 5,580 | 5,710 | 5,580 | 5,710 | 34,500 | 1,427.50 |
| 2020-10-02 | 5,790 | 5,790 | 5,510 | 5,510 | 54,300 | 1,377.50 |
| 2020-09-30 | 5,630 | 5,830 | 5,540 | 5,700 | 47,200 | 1,425 |
| 2020-09-29 | 5,570 | 5,640 | 5,540 | 5,630 | 20,300 | 1,407.50 |
| 2020-09-28 | 5,660 | 5,730 | 5,610 | 5,660 | 38,000 | 1,415 |
| 2020-09-25 | 5,560 | 5,650 | 5,550 | 5,590 | 44,500 | 1,397.50 |
| 2020-09-24 | 5,590 | 5,600 | 5,460 | 5,510 | 36,100 | 1,377.50 |
| 2020-09-23 | 5,680 | 5,700 | 5,570 | 5,630 | 32,500 | 1,407.50 |
| 2020-09-18 | 5,700 | 5,790 | 5,680 | 5,760 | 30,300 | 1,440 |
| 2020-09-17 | 5,720 | 5,760 | 5,590 | 5,750 | 26,800 | 1,437.50 |
| 2020-09-16 | 5,610 | 5,780 | 5,610 | 5,710 | 34,700 | 1,427.50 |
| 2020-09-15 | 5,670 | 5,670 | 5,560 | 5,610 | 15,800 | 1,402.50 |
| 2020-09-14 | 5,690 | 5,690 | 5,600 | 5,670 | 24,500 | 1,417.50 |
| 2020-09-11 | 5,610 | 5,620 | 5,520 | 5,600 | 27,100 | 1,400 |
| 2020-09-10 | 5,650 | 5,650 | 5,560 | 5,620 | 17,400 | 1,405 |
| 2020-09-09 | 5,540 | 5,640 | 5,470 | 5,590 | 26,400 | 1,397.50 |
| 2020-09-08 | 5,590 | 5,590 | 5,430 | 5,540 | 34,900 | 1,385 |
| 2020-09-07 | 5,590 | 5,650 | 5,500 | 5,520 | 26,400 | 1,380 |
| 2020-09-04 | 5,470 | 5,560 | 5,450 | 5,530 | 27,000 | 1,382.50 |
| 2020-09-03 | 5,600 | 5,640 | 5,490 | 5,610 | 24,800 | 1,402.50 |
| 2020-09-02 | 5,520 | 5,540 | 5,460 | 5,530 | 55,000 | 1,382.50 |
| 2020-09-01 | 5,620 | 5,620 | 5,470 | 5,470 | 21,300 | 1,367.50 |
| 2020-08-31 | 5,530 | 5,660 | 5,510 | 5,620 | 33,400 | 1,405 |
| 2020-08-28 | 5,520 | 5,570 | 5,390 | 5,430 | 44,100 | 1,357.50 |
| 2020-08-27 | 5,500 | 5,540 | 5,450 | 5,520 | 22,300 | 1,380 |
| 2020-08-26 | 5,410 | 5,540 | 5,350 | 5,540 | 43,700 | 1,385 |
| 2020-08-25 | 5,480 | 5,530 | 5,450 | 5,450 | 22,300 | 1,362.50 |
| 2020-08-24 | 5,480 | 5,480 | 5,340 | 5,450 | 37,600 | 1,362.50 |
| 2020-08-21 | 5,480 | 5,510 | 5,410 | 5,410 | 32,200 | 1,352.50 |
| 2020-08-20 | 5,600 | 5,600 | 5,450 | 5,520 | 24,000 | 1,380 |
| 2020-08-19 | 5,630 | 5,630 | 5,510 | 5,600 | 20,400 | 1,400 |
| 2020-08-18 | 5,700 | 5,700 | 5,520 | 5,670 | 32,200 | 1,417.50 |
| 2020-08-17 | 5,650 | 5,750 | 5,620 | 5,710 | 32,900 | 1,427.50 |
| 2020-08-14 | 5,680 | 5,680 | 5,580 | 5,630 | 34,700 | 1,407.50 |
| 2020-08-13 | 5,540 | 5,650 | 5,500 | 5,630 | 25,400 | 1,407.50 |
| 2020-08-12 | 5,550 | 5,600 | 5,460 | 5,510 | 34,700 | 1,377.50 |
| 2020-08-11 | 5,430 | 5,530 | 5,340 | 5,520 | 37,300 | 1,380 |
| 2020-08-07 | 5,390 | 5,420 | 5,300 | 5,370 | 41,300 | 1,342.50 |
| 2020-08-06 | 5,400 | 5,450 | 5,330 | 5,390 | 27,500 | 1,347.50 |
| 2020-08-05 | 5,460 | 5,510 | 5,330 | 5,420 | 42,800 | 1,355 |
| 2020-08-04 | 5,290 | 5,540 | 5,290 | 5,450 | 65,000 | 1,362.50 |
| 2020-08-03 | 5,310 | 5,310 | 5,130 | 5,210 | 70,700 | 1,302.50 |
| 2020-07-31 | 5,950 | 5,950 | 5,120 | 5,300 | 196,000 | 1,325 |
| 2020-07-30 | 5,660 | 6,080 | 5,490 | 6,000 | 187,700 | 1,500 |
| 2020-07-29 | 5,660 | 5,690 | 5,540 | 5,640 | 43,600 | 1,410 |
| 2020-07-28 | 5,590 | 5,720 | 5,590 | 5,660 | 40,700 | 1,415 |
| 2020-07-27 | 5,470 | 5,610 | 5,370 | 5,590 | 53,900 | 1,397.50 |
| 2020-07-22 | 5,550 | 5,550 | 5,470 | 5,470 | 19,100 | 1,367.50 |
| 2020-07-21 | 5,510 | 5,580 | 5,470 | 5,560 | 21,200 | 1,390 |
| 2020-07-20 | 5,630 | 5,670 | 5,420 | 5,570 | 30,300 | 1,392.50 |
| 2020-07-17 | 5,400 | 5,620 | 5,400 | 5,570 | 40,800 | 1,392.50 |
| 2020-07-16 | 5,550 | 5,560 | 5,340 | 5,390 | 68,500 | 1,347.50 |
| 2020-07-15 | 5,530 | 5,670 | 5,530 | 5,620 | 46,600 | 1,405 |
| 2020-07-14 | 5,530 | 5,570 | 5,490 | 5,550 | 34,700 | 1,387.50 |
| 2020-07-13 | 5,540 | 5,640 | 5,480 | 5,640 | 24,700 | 1,410 |
| 2020-07-10 | 5,520 | 5,570 | 5,440 | 5,440 | 41,400 | 1,360 |
| 2020-07-09 | 5,560 | 5,620 | 5,430 | 5,560 | 62,000 | 1,390 |
| 2020-07-08 | 5,660 | 5,690 | 5,570 | 5,600 | 46,900 | 1,400 |
| 2020-07-07 | 5,720 | 5,740 | 5,610 | 5,670 | 28,100 | 1,417.50 |
| 2020-07-06 | 5,640 | 5,760 | 5,640 | 5,720 | 20,500 | 1,430 |
| 2020-07-03 | 5,680 | 5,730 | 5,630 | 5,700 | 16,700 | 1,425 |
| 2020-07-02 | 5,710 | 5,720 | 5,550 | 5,670 | 44,700 | 1,417.50 |
| 2020-07-01 | 5,920 | 5,920 | 5,670 | 5,700 | 60,100 | 1,425 |
| 2020-06-30 | 5,870 | 5,910 | 5,810 | 5,820 | 69,600 | 1,455 |
| 2020-06-29 | 5,740 | 5,790 | 5,680 | 5,730 | 50,000 | 1,432.50 |
| 2020-06-26 | 5,640 | 5,740 | 5,600 | 5,720 | 37,900 | 1,430 |
| 2020-06-25 | 5,610 | 5,640 | 5,530 | 5,560 | 50,900 | 1,390 |
| 2020-06-24 | 5,780 | 5,790 | 5,640 | 5,680 | 33,700 | 1,420 |
| 2020-06-23 | 5,730 | 5,800 | 5,660 | 5,770 | 52,500 | 1,442.50 |
| 2020-06-22 | 5,800 | 5,870 | 5,690 | 5,730 | 40,600 | 1,432.50 |
| 2020-06-19 | 5,730 | 5,850 | 5,630 | 5,800 | 78,900 | 1,450 |
| 2020-06-18 | 5,590 | 5,650 | 5,520 | 5,640 | 37,600 | 1,410 |
| 2020-06-17 | 5,650 | 5,660 | 5,580 | 5,590 | 38,800 | 1,397.50 |
| 2020-06-16 | 5,400 | 5,650 | 5,350 | 5,610 | 66,400 | 1,402.50 |
| 2020-06-15 | 5,460 | 5,460 | 5,250 | 5,250 | 77,100 | 1,312.50 |
| 2020-06-12 | 5,560 | 5,560 | 5,460 | 5,470 | 79,400 | 1,367.50 |
| 2020-06-11 | 5,790 | 5,870 | 5,660 | 5,660 | 79,300 | 1,415 |
| 2020-06-10 | 5,780 | 5,910 | 5,720 | 5,880 | 63,600 | 1,470 |
| 2020-06-09 | 5,760 | 5,850 | 5,680 | 5,840 | 41,800 | 1,460 |
| 2020-06-08 | 5,870 | 5,870 | 5,640 | 5,750 | 97,600 | 1,437.50 |
| 2020-06-05 | 5,830 | 5,920 | 5,750 | 5,760 | 57,700 | 1,440 |
| 2020-06-04 | 6,060 | 6,060 | 5,730 | 5,830 | 117,200 | 1,457.50 |
| 2020-06-03 | 6,270 | 6,280 | 6,040 | 6,080 | 61,300 | 1,520 |
| 2020-06-02 | 6,020 | 6,200 | 6,000 | 6,170 | 65,600 | 1,542.50 |
| 2020-06-01 | 6,030 | 6,090 | 6,010 | 6,060 | 22,800 | 1,515 |
| 2020-05-29 | 6,020 | 6,150 | 6,020 | 6,060 | 70,700 | 1,515 |
| 2020-05-28 | 6,180 | 6,180 | 5,980 | 6,110 | 44,000 | 1,527.50 |
| 2020-05-27 | 6,100 | 6,160 | 6,000 | 6,100 | 43,100 | 1,525 |
| 2020-05-26 | 6,090 | 6,130 | 5,980 | 6,040 | 47,200 | 1,510 |
| 2020-05-25 | 6,120 | 6,220 | 6,060 | 6,120 | 58,300 | 1,530 |
| 2020-05-22 | 6,320 | 6,320 | 6,080 | 6,140 | 69,500 | 1,535 |
| 2020-05-21 | 6,420 | 6,470 | 6,300 | 6,320 | 39,700 | 1,580 |
| 2020-05-20 | 6,410 | 6,470 | 6,360 | 6,470 | 33,900 | 1,617.50 |
| 2020-05-19 | 6,320 | 6,450 | 6,270 | 6,420 | 64,900 | 1,605 |
| 2020-05-18 | 6,570 | 6,600 | 6,370 | 6,410 | 45,300 | 1,602.50 |
| 2020-05-15 | 6,560 | 6,630 | 6,460 | 6,560 | 60,100 | 1,640 |
| 2020-05-14 | 6,560 | 6,590 | 6,410 | 6,450 | 66,000 | 1,612.50 |
| 2020-05-13 | 5,830 | 6,580 | 5,800 | 6,560 | 134,000 | 1,640 |
| 2020-05-12 | 5,930 | 6,040 | 5,910 | 6,030 | 73,200 | 1,507.50 |
| 2020-05-11 | 5,830 | 5,880 | 5,750 | 5,860 | 68,900 | 1,465 |
| 2020-05-08 | 5,660 | 5,760 | 5,660 | 5,730 | 53,400 | 1,432.50 |
| 2020-05-07 | 5,480 | 5,640 | 5,480 | 5,610 | 57,300 | 1,402.50 |
| 2020-05-01 | 5,750 | 5,800 | 5,510 | 5,550 | 58,000 | 1,387.50 |
| 2020-04-30 | 5,700 | 5,790 | 5,600 | 5,760 | 63,300 | 1,440 |
| 2020-04-28 | 5,590 | 5,590 | 5,520 | 5,550 | 26,000 | 1,387.50 |
| 2020-04-27 | 5,520 | 5,570 | 5,430 | 5,570 | 38,500 | 1,392.50 |
| 2020-04-24 | 5,350 | 5,480 | 5,270 | 5,480 | 61,100 | 1,370 |
| 2020-04-23 | 5,410 | 5,450 | 5,350 | 5,450 | 39,400 | 1,362.50 |
| 2020-04-22 | 5,270 | 5,350 | 5,170 | 5,310 | 44,900 | 1,327.50 |
| 2020-04-21 | 5,370 | 5,450 | 5,270 | 5,330 | 48,200 | 1,332.50 |
| 2020-04-20 | 5,430 | 5,520 | 5,320 | 5,360 | 50,400 | 1,340 |
| 2020-04-17 | 5,450 | 5,580 | 5,370 | 5,420 | 59,800 | 1,355 |
| 2020-04-16 | 5,190 | 5,340 | 5,180 | 5,320 | 48,400 | 1,330 |
| 2020-04-15 | 5,330 | 5,330 | 5,190 | 5,230 | 45,900 | 1,307.50 |
| 2020-04-14 | 5,180 | 5,350 | 5,120 | 5,330 | 39,300 | 1,332.50 |
| 2020-04-13 | 5,310 | 5,370 | 5,180 | 5,210 | 38,200 | 1,302.50 |
| 2020-04-10 | 5,330 | 5,420 | 5,210 | 5,410 | 39,400 | 1,352.50 |
| 2020-04-09 | 5,430 | 5,430 | 5,230 | 5,340 | 43,600 | 1,335 |
| 2020-04-08 | 5,250 | 5,370 | 5,180 | 5,360 | 60,700 | 1,340 |
| 2020-04-07 | 5,240 | 5,400 | 5,080 | 5,250 | 74,300 | 1,312.50 |
| 2020-04-06 | 5,010 | 5,270 | 4,985 | 5,250 | 45,500 | 1,312.50 |
| 2020-04-03 | 5,060 | 5,160 | 4,915 | 4,980 | 47,300 | 1,245 |
| 2020-04-02 | 5,060 | 5,190 | 5,010 | 5,060 | 43,700 | 1,265 |
| 2020-04-01 | 5,280 | 5,350 | 5,070 | 5,110 | 57,900 | 1,277.50 |
| 2020-03-31 | 5,490 | 5,680 | 5,390 | 5,480 | 67,200 | 1,370 |
| 2020-03-30 | 5,530 | 5,610 | 5,210 | 5,470 | 104,900 | 1,367.50 |
| 2020-03-27 | 5,560 | 5,680 | 5,440 | 5,680 | 72,700 | 1,420 |
| 2020-03-26 | 5,230 | 5,430 | 5,220 | 5,330 | 59,300 | 1,332.50 |
| 2020-03-25 | 5,460 | 5,460 | 5,210 | 5,440 | 52,200 | 1,360 |
| 2020-03-24 | 4,940 | 5,120 | 4,940 | 5,090 | 63,300 | 1,272.50 |
| 2020-03-23 | 5,150 | 5,150 | 4,755 | 4,870 | 136,800 | 1,217.50 |
| 2020-03-19 | 4,865 | 5,060 | 4,710 | 5,050 | 141,000 | 1,262.50 |
| 2020-03-18 | 4,940 | 4,965 | 4,745 | 4,810 | 97,200 | 1,202.50 |
| 2020-03-17 | 4,400 | 4,915 | 4,325 | 4,880 | 98,100 | 1,220 |
| 2020-03-16 | 4,695 | 4,835 | 4,505 | 4,515 | 83,100 | 1,128.75 |
| 2020-03-13 | 4,580 | 4,730 | 4,385 | 4,565 | 115,700 | 1,141.25 |
| 2020-03-12 | 4,990 | 5,130 | 4,840 | 4,860 | 113,100 | 1,215 |
| 2020-03-11 | 5,320 | 5,410 | 5,090 | 5,090 | 115,200 | 1,272.50 |
| 2020-03-10 | 5,070 | 5,380 | 4,975 | 5,380 | 166,800 | 1,345 |
| 2020-03-09 | 5,680 | 5,710 | 5,330 | 5,370 | 99,700 | 1,342.50 |
| 2020-03-06 | 6,040 | 6,040 | 5,830 | 5,880 | 61,600 | 1,470 |
| 2020-03-05 | 6,290 | 6,290 | 6,060 | 6,140 | 43,300 | 1,535 |
| 2020-03-04 | 6,150 | 6,320 | 6,110 | 6,190 | 58,900 | 1,547.50 |
| 2020-03-03 | 6,630 | 6,690 | 6,200 | 6,200 | 124,700 | 1,550 |
| 2020-03-02 | 6,260 | 6,750 | 6,230 | 6,540 | 100,400 | 1,635 |
| 2020-02-28 | 6,400 | 6,510 | 6,310 | 6,360 | 118,900 | 1,590 |
| 2020-02-27 | 6,920 | 6,980 | 6,580 | 6,640 | 122,800 | 1,660 |
| 2020-02-26 | 6,740 | 6,850 | 6,610 | 6,820 | 68,800 | 1,705 |
| 2020-02-25 | 6,620 | 6,790 | 6,600 | 6,740 | 77,500 | 1,685 |
| 2020-02-21 | 6,860 | 6,990 | 6,800 | 6,920 | 80,100 | 1,730 |
| 2020-02-20 | 7,160 | 7,260 | 6,880 | 6,890 | 88,700 | 1,722.50 |
| 2020-02-19 | 7,100 | 7,270 | 7,100 | 7,120 | 44,900 | 1,780 |
| 2020-02-18 | 6,980 | 7,130 | 6,980 | 7,090 | 50,900 | 1,772.50 |
| 2020-02-17 | 7,180 | 7,180 | 7,000 | 7,090 | 37,500 | 1,772.50 |
| 2020-02-14 | 7,250 | 7,320 | 7,120 | 7,230 | 64,100 | 1,807.50 |
| 2020-02-13 | 7,590 | 7,590 | 7,330 | 7,350 | 71,100 | 1,837.50 |
| 2020-02-12 | 7,530 | 7,650 | 7,480 | 7,490 | 74,100 | 1,872.50 |
| 2020-02-10 | 7,530 | 7,760 | 7,410 | 7,430 | 127,900 | 1,857.50 |
| 2020-02-07 | 7,740 | 7,930 | 7,350 | 7,390 | 257,000 | 1,847.50 |
| 2020-02-06 | 7,210 | 7,810 | 7,160 | 7,540 | 277,200 | 1,885 |
| 2020-02-05 | 7,160 | 7,190 | 7,010 | 7,160 | 88,800 | 1,790 |
| 2020-02-04 | 6,910 | 7,030 | 6,830 | 7,020 | 100,900 | 1,755 |
| 2020-02-03 | 6,530 | 6,910 | 6,530 | 6,860 | 79,900 | 1,715 |
| 2020-01-31 | 6,820 | 6,980 | 6,810 | 6,930 | 86,900 | 1,732.50 |
| 2020-01-30 | 7,270 | 7,270 | 6,850 | 6,900 | 98,800 | 1,725 |
| 2020-01-29 | 7,450 | 7,450 | 7,220 | 7,270 | 34,700 | 1,817.50 |
| 2020-01-28 | 7,250 | 7,390 | 7,210 | 7,350 | 54,600 | 1,837.50 |
| 2020-01-27 | 7,440 | 7,540 | 7,370 | 7,400 | 45,900 | 1,850 |
| 2020-01-24 | 7,720 | 7,740 | 7,550 | 7,590 | 62,100 | 1,897.50 |
| 2020-01-23 | 7,600 | 7,700 | 7,560 | 7,680 | 57,500 | 1,920 |
| 2020-01-22 | 7,550 | 7,640 | 7,530 | 7,600 | 57,000 | 1,900 |
| 2020-01-21 | 7,430 | 7,560 | 7,370 | 7,520 | 59,000 | 1,880 |
| 2020-01-20 | 7,300 | 7,450 | 7,300 | 7,430 | 37,500 | 1,857.50 |
| 2020-01-17 | 7,470 | 7,470 | 7,250 | 7,300 | 48,100 | 1,825 |
| 2020-01-16 | 7,400 | 7,430 | 7,150 | 7,370 | 90,800 | 1,842.50 |
| 2020-01-15 | 7,670 | 7,770 | 7,500 | 7,500 | 107,000 | 1,875 |
| 2020-01-14 | 7,680 | 7,730 | 7,560 | 7,670 | 117,600 | 1,917.50 |
| 2020-01-10 | 7,390 | 7,550 | 7,390 | 7,460 | 68,400 | 1,865 |
| 2020-01-09 | 7,420 | 7,520 | 7,320 | 7,340 | 103,000 | 1,835 |
| 2020-01-08 | 7,180 | 7,380 | 7,010 | 7,210 | 140,600 | 1,802.50 |
| 2020-01-07 | 6,740 | 7,220 | 6,710 | 7,180 | 154,200 | 1,795 |
| 2020-01-06 | 6,600 | 6,890 | 6,590 | 6,750 | 74,300 | 1,687.50 |
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
