6586 (株)マキタ 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4,625 | 4,657 | 4,589 | 4,614 | 729,800 | 4,614 |
| 2024-11-21 | 4,653 | 4,690 | 4,574 | 4,597 | 601,800 | 4,597 |
| 2024-11-20 | 4,633 | 4,711 | 4,633 | 4,665 | 594,200 | 4,665 |
| 2024-11-19 | 4,500 | 4,642 | 4,491 | 4,611 | 639,500 | 4,611 |
| 2024-11-18 | 4,523 | 4,555 | 4,476 | 4,524 | 660,500 | 4,524 |
| 2024-11-15 | 4,650 | 4,667 | 4,580 | 4,580 | 791,300 | 4,580 |
| 2024-11-14 | 4,662 | 4,703 | 4,630 | 4,631 | 539,000 | 4,631 |
| 2024-11-13 | 4,726 | 4,763 | 4,664 | 4,677 | 545,600 | 4,677 |
| 2024-11-12 | 4,721 | 4,803 | 4,715 | 4,731 | 492,200 | 4,731 |
| 2024-11-11 | 4,784 | 4,805 | 4,660 | 4,671 | 644,300 | 4,671 |
| 2024-11-08 | 4,856 | 4,886 | 4,778 | 4,780 | 547,300 | 4,780 |
| 2024-11-07 | 4,861 | 4,899 | 4,765 | 4,805 | 976,600 | 4,805 |
| 2024-11-06 | 4,878 | 4,923 | 4,852 | 4,897 | 874,800 | 4,897 |
| 2024-11-05 | 4,900 | 5,001 | 4,891 | 4,931 | 1,109,300 | 4,931 |
| 2024-11-01 | 5,042 | 5,047 | 4,850 | 4,896 | 1,233,600 | 4,896 |
| 2024-10-31 | 5,049 | 5,105 | 4,942 | 5,053 | 2,874,400 | 5,053 |
| 2024-10-30 | 4,590 | 4,634 | 4,564 | 4,603 | 3,353,600 | 4,603 |
| 2024-10-29 | 4,562 | 4,624 | 4,515 | 4,580 | 1,054,300 | 4,580 |
| 2024-10-28 | 4,538 | 4,640 | 4,518 | 4,603 | 723,800 | 4,603 |
| 2024-10-25 | 4,568 | 4,582 | 4,538 | 4,562 | 660,300 | 4,562 |
| 2024-10-24 | 4,594 | 4,649 | 4,568 | 4,630 | 471,600 | 4,630 |
| 2024-10-23 | 4,716 | 4,727 | 4,651 | 4,653 | 678,700 | 4,653 |
| 2024-10-22 | 4,800 | 4,836 | 4,685 | 4,698 | 907,400 | 4,698 |
| 2024-10-21 | 4,842 | 4,849 | 4,784 | 4,815 | 738,400 | 4,815 |
| 2024-10-18 | 4,895 | 4,895 | 4,816 | 4,820 | 596,100 | 4,820 |
| 2024-10-17 | 4,920 | 4,935 | 4,836 | 4,864 | 612,600 | 4,864 |
| 2024-10-16 | 4,890 | 4,983 | 4,886 | 4,916 | 493,700 | 4,916 |
| 2024-10-15 | 5,069 | 5,080 | 4,990 | 5,005 | 647,700 | 5,005 |
| 2024-10-11 | 5,093 | 5,137 | 5,012 | 5,016 | 748,800 | 5,016 |
| 2024-10-10 | 5,073 | 5,113 | 5,015 | 5,038 | 451,100 | 5,038 |
| 2024-10-09 | 5,003 | 5,040 | 4,950 | 5,034 | 459,200 | 5,034 |
| 2024-10-08 | 4,998 | 5,011 | 4,925 | 4,961 | 564,000 | 4,961 |
| 2024-10-07 | 5,120 | 5,123 | 5,031 | 5,034 | 723,100 | 5,034 |
| 2024-10-04 | 4,978 | 5,027 | 4,932 | 4,991 | 723,900 | 4,991 |
| 2024-10-03 | 5,027 | 5,048 | 4,944 | 4,944 | 679,400 | 4,944 |
| 2024-10-02 | 4,918 | 4,967 | 4,819 | 4,859 | 632,400 | 4,859 |
| 2024-10-01 | 4,876 | 4,979 | 4,853 | 4,940 | 659,500 | 4,940 |
| 2024-09-30 | 4,817 | 4,900 | 4,796 | 4,841 | 950,500 | 4,841 |
| 2024-09-27 | 5,038 | 5,097 | 4,964 | 5,033 | 773,800 | 5,033 |
| 2024-09-26 | 4,987 | 5,056 | 4,950 | 5,056 | 1,116,500 | 5,056 |
| 2024-09-25 | 4,896 | 4,927 | 4,855 | 4,907 | 863,700 | 4,907 |
| 2024-09-24 | 4,878 | 4,955 | 4,855 | 4,909 | 982,100 | 4,909 |
| 2024-09-20 | 4,738 | 4,875 | 4,715 | 4,843 | 1,058,400 | 4,843 |
| 2024-09-19 | 4,728 | 4,756 | 4,667 | 4,668 | 547,400 | 4,668 |
| 2024-09-18 | 4,625 | 4,675 | 4,582 | 4,629 | 538,900 | 4,629 |
| 2024-09-17 | 4,535 | 4,639 | 4,526 | 4,630 | 1,012,200 | 4,630 |
| 2024-09-13 | 4,584 | 4,600 | 4,474 | 4,514 | 1,006,200 | 4,514 |
| 2024-09-12 | 4,561 | 4,643 | 4,539 | 4,613 | 882,500 | 4,613 |
| 2024-09-11 | 4,523 | 4,575 | 4,471 | 4,508 | 734,400 | 4,508 |
| 2024-09-10 | 4,683 | 4,714 | 4,566 | 4,593 | 933,900 | 4,593 |
| 2024-09-09 | 4,618 | 4,730 | 4,601 | 4,681 | 661,000 | 4,681 |
| 2024-09-06 | 4,750 | 4,800 | 4,691 | 4,735 | 594,800 | 4,735 |
| 2024-09-05 | 4,696 | 4,815 | 4,681 | 4,769 | 798,200 | 4,769 |
| 2024-09-04 | 4,730 | 4,757 | 4,693 | 4,721 | 714,800 | 4,721 |
| 2024-09-03 | 4,841 | 4,900 | 4,840 | 4,900 | 402,600 | 4,900 |
| 2024-09-02 | 4,874 | 4,899 | 4,789 | 4,841 | 406,700 | 4,841 |
| 2024-08-30 | 4,827 | 4,912 | 4,813 | 4,869 | 1,950,900 | 4,869 |
| 2024-08-29 | 4,754 | 4,846 | 4,735 | 4,813 | 676,200 | 4,813 |
| 2024-08-28 | 4,748 | 4,816 | 4,726 | 4,755 | 735,700 | 4,755 |
| 2024-08-27 | 4,803 | 4,811 | 4,731 | 4,768 | 891,300 | 4,768 |
| 2024-08-26 | 4,772 | 4,785 | 4,719 | 4,756 | 625,900 | 4,756 |
| 2024-08-23 | 4,755 | 4,814 | 4,736 | 4,806 | 846,000 | 4,806 |
| 2024-08-22 | 4,619 | 4,757 | 4,619 | 4,720 | 789,900 | 4,720 |
| 2024-08-21 | 4,512 | 4,627 | 4,512 | 4,581 | 649,100 | 4,581 |
| 2024-08-20 | 4,561 | 4,672 | 4,540 | 4,596 | 588,200 | 4,596 |
| 2024-08-19 | 4,539 | 4,588 | 4,491 | 4,491 | 928,000 | 4,491 |
| 2024-08-16 | 4,622 | 4,630 | 4,522 | 4,583 | 834,400 | 4,583 |
| 2024-08-15 | 4,402 | 4,472 | 4,402 | 4,437 | 805,700 | 4,437 |
| 2024-08-14 | 4,379 | 4,442 | 4,325 | 4,438 | 812,400 | 4,438 |
| 2024-08-13 | 4,228 | 4,324 | 4,207 | 4,309 | 1,085,900 | 4,309 |
| 2024-08-09 | 4,124 | 4,192 | 4,065 | 4,158 | 797,800 | 4,158 |
| 2024-08-08 | 3,984 | 4,106 | 3,982 | 4,072 | 914,300 | 4,072 |
| 2024-08-07 | 4,047 | 4,228 | 4,025 | 4,075 | 1,322,800 | 4,075 |
| 2024-08-06 | 4,000 | 4,309 | 4,000 | 4,260 | 1,050,600 | 4,260 |
| 2024-08-05 | 4,140 | 4,161 | 3,720 | 3,720 | 996,000 | 3,720 |
| 2024-08-02 | 4,513 | 4,599 | 4,415 | 4,420 | 1,003,500 | 4,420 |
| 2024-08-01 | 4,868 | 4,937 | 4,716 | 4,789 | 1,198,000 | 4,789 |
| 2024-07-31 | 4,855 | 4,950 | 4,707 | 4,938 | 2,165,400 | 4,938 |
| 2024-07-30 | 4,546 | 4,643 | 4,537 | 4,623 | 745,700 | 4,623 |
| 2024-07-29 | 4,516 | 4,628 | 4,462 | 4,589 | 724,500 | 4,589 |
| 2024-07-26 | 4,440 | 4,506 | 4,410 | 4,446 | 557,100 | 4,446 |
| 2024-07-25 | 4,550 | 4,552 | 4,426 | 4,434 | 917,100 | 4,434 |
| 2024-07-24 | 4,688 | 4,694 | 4,614 | 4,620 | 753,500 | 4,620 |
| 2024-07-23 | 4,773 | 4,773 | 4,691 | 4,730 | 420,900 | 4,730 |
| 2024-07-22 | 4,859 | 4,859 | 4,727 | 4,746 | 390,000 | 4,746 |
| 2024-07-19 | 4,869 | 4,895 | 4,802 | 4,860 | 556,800 | 4,860 |
| 2024-07-18 | 4,850 | 4,956 | 4,817 | 4,869 | 963,200 | 4,869 |
| 2024-07-17 | 4,856 | 4,993 | 4,856 | 4,979 | 1,118,300 | 4,979 |
| 2024-07-16 | 4,775 | 4,830 | 4,751 | 4,788 | 1,001,300 | 4,788 |
| 2024-07-12 | 4,676 | 4,729 | 4,596 | 4,705 | 922,300 | 4,705 |
| 2024-07-11 | 4,639 | 4,722 | 4,633 | 4,687 | 827,900 | 4,687 |
| 2024-07-10 | 4,508 | 4,568 | 4,500 | 4,567 | 838,000 | 4,567 |
| 2024-07-09 | 4,527 | 4,553 | 4,473 | 4,508 | 699,400 | 4,508 |
| 2024-07-08 | 4,531 | 4,608 | 4,505 | 4,545 | 829,500 | 4,545 |
| 2024-07-05 | 4,513 | 4,560 | 4,495 | 4,518 | 764,200 | 4,518 |
| 2024-07-04 | 4,520 | 4,593 | 4,503 | 4,571 | 601,800 | 4,571 |
| 2024-07-03 | 4,499 | 4,549 | 4,452 | 4,511 | 1,215,200 | 4,511 |
| 2024-07-02 | 4,484 | 4,572 | 4,462 | 4,499 | 1,900,600 | 4,499 |
| 2024-07-01 | 4,394 | 4,395 | 4,345 | 4,372 | 966,300 | 4,372 |
| 2024-06-28 | 4,380 | 4,408 | 4,344 | 4,372 | 1,260,100 | 4,372 |
| 2024-06-27 | 4,299 | 4,347 | 4,275 | 4,321 | 1,475,300 | 4,321 |
| 2024-06-26 | 4,406 | 4,406 | 4,342 | 4,350 | 1,330,200 | 4,350 |
| 2024-06-25 | 4,410 | 4,427 | 4,363 | 4,386 | 664,400 | 4,386 |
| 2024-06-24 | 4,348 | 4,420 | 4,342 | 4,395 | 744,200 | 4,395 |
| 2024-06-21 | 4,399 | 4,429 | 4,340 | 4,368 | 1,290,900 | 4,368 |
| 2024-06-20 | 4,418 | 4,435 | 4,368 | 4,407 | 616,600 | 4,407 |
| 2024-06-19 | 4,458 | 4,489 | 4,383 | 4,418 | 657,500 | 4,418 |
| 2024-06-18 | 4,465 | 4,475 | 4,403 | 4,442 | 820,100 | 4,442 |
| 2024-06-17 | 4,550 | 4,557 | 4,413 | 4,413 | 787,800 | 4,413 |
| 2024-06-14 | 4,558 | 4,610 | 4,529 | 4,594 | 779,200 | 4,594 |
| 2024-06-13 | 4,612 | 4,620 | 4,525 | 4,577 | 740,200 | 4,577 |
| 2024-06-12 | 4,457 | 4,571 | 4,444 | 4,542 | 1,121,200 | 4,542 |
| 2024-06-11 | 4,539 | 4,635 | 4,510 | 4,597 | 1,040,000 | 4,597 |
| 2024-06-10 | 4,435 | 4,520 | 4,408 | 4,487 | 495,100 | 4,487 |
| 2024-06-07 | 4,511 | 4,511 | 4,459 | 4,478 | 634,000 | 4,478 |
| 2024-06-06 | 4,558 | 4,572 | 4,498 | 4,501 | 706,300 | 4,501 |
| 2024-06-05 | 4,556 | 4,578 | 4,493 | 4,551 | 848,200 | 4,551 |
| 2024-06-04 | 4,600 | 4,614 | 4,493 | 4,545 | 849,900 | 4,545 |
| 2024-06-03 | 4,657 | 4,724 | 4,644 | 4,670 | 524,100 | 4,670 |
| 2024-05-31 | 4,677 | 4,681 | 4,574 | 4,633 | 1,338,200 | 4,633 |
| 2024-05-30 | 4,579 | 4,649 | 4,558 | 4,616 | 650,400 | 4,616 |
| 2024-05-29 | 4,671 | 4,711 | 4,608 | 4,643 | 997,400 | 4,643 |
| 2024-05-28 | 4,800 | 4,813 | 4,753 | 4,792 | 689,800 | 4,792 |
| 2024-05-27 | 4,874 | 4,914 | 4,811 | 4,867 | 460,700 | 4,867 |
| 2024-05-24 | 4,779 | 4,845 | 4,743 | 4,839 | 678,800 | 4,839 |
| 2024-05-23 | 4,748 | 4,774 | 4,727 | 4,774 | 441,400 | 4,774 |
| 2024-05-22 | 4,830 | 4,840 | 4,716 | 4,739 | 845,300 | 4,739 |
| 2024-05-21 | 4,863 | 4,891 | 4,786 | 4,787 | 683,600 | 4,787 |
| 2024-05-20 | 4,851 | 4,857 | 4,804 | 4,829 | 720,800 | 4,829 |
| 2024-05-17 | 4,756 | 4,863 | 4,747 | 4,823 | 805,700 | 4,823 |
| 2024-05-16 | 4,779 | 4,836 | 4,729 | 4,817 | 952,000 | 4,817 |
| 2024-05-15 | 4,690 | 4,706 | 4,602 | 4,646 | 723,300 | 4,646 |
| 2024-05-14 | 4,708 | 4,752 | 4,621 | 4,655 | 694,100 | 4,655 |
| 2024-05-13 | 4,677 | 4,716 | 4,609 | 4,708 | 646,600 | 4,708 |
| 2024-05-10 | 4,636 | 4,716 | 4,617 | 4,628 | 627,900 | 4,628 |
| 2024-05-09 | 4,579 | 4,667 | 4,579 | 4,605 | 908,100 | 4,605 |
| 2024-05-08 | 4,538 | 4,573 | 4,511 | 4,565 | 678,800 | 4,565 |
| 2024-05-07 | 4,550 | 4,581 | 4,468 | 4,557 | 1,011,200 | 4,557 |
| 2024-05-02 | 4,488 | 4,547 | 4,448 | 4,503 | 713,300 | 4,503 |
| 2024-05-01 | 4,610 | 4,610 | 4,487 | 4,558 | 1,334,600 | 4,558 |
| 2024-04-30 | 4,628 | 4,682 | 4,507 | 4,603 | 2,133,900 | 4,603 |
| 2024-04-26 | 4,162 | 4,243 | 4,133 | 4,208 | 776,200 | 4,208 |
| 2024-04-25 | 4,224 | 4,229 | 4,159 | 4,161 | 561,800 | 4,161 |
| 2024-04-24 | 4,165 | 4,262 | 4,165 | 4,262 | 483,600 | 4,262 |
| 2024-04-23 | 4,233 | 4,233 | 4,155 | 4,175 | 547,800 | 4,175 |
| 2024-04-22 | 4,148 | 4,231 | 4,103 | 4,219 | 577,300 | 4,219 |
| 2024-04-19 | 4,215 | 4,217 | 4,078 | 4,143 | 613,900 | 4,143 |
| 2024-04-18 | 4,166 | 4,252 | 4,152 | 4,223 | 456,700 | 4,223 |
| 2024-04-17 | 4,245 | 4,245 | 4,138 | 4,173 | 382,100 | 4,173 |
| 2024-04-16 | 4,301 | 4,301 | 4,201 | 4,244 | 455,000 | 4,244 |
| 2024-04-15 | 4,286 | 4,320 | 4,250 | 4,308 | 506,600 | 4,308 |
| 2024-04-12 | 4,289 | 4,310 | 4,248 | 4,276 | 484,700 | 4,276 |
| 2024-04-11 | 4,321 | 4,350 | 4,246 | 4,258 | 713,500 | 4,258 |
| 2024-04-10 | 4,375 | 4,417 | 4,354 | 4,390 | 477,700 | 4,390 |
| 2024-04-09 | 4,304 | 4,375 | 4,291 | 4,375 | 482,400 | 4,375 |
| 2024-04-08 | 4,270 | 4,320 | 4,252 | 4,320 | 499,600 | 4,320 |
| 2024-04-05 | 4,259 | 4,273 | 4,185 | 4,245 | 471,700 | 4,245 |
| 2024-04-04 | 4,205 | 4,324 | 4,192 | 4,301 | 709,300 | 4,301 |
| 2024-04-03 | 4,297 | 4,310 | 4,209 | 4,224 | 1,046,000 | 4,224 |
| 2024-04-02 | 4,163 | 4,185 | 4,112 | 4,160 | 764,900 | 4,160 |
| 2024-04-01 | 4,262 | 4,290 | 4,211 | 4,233 | 318,400 | 4,233 |
| 2024-03-29 | 4,288 | 4,315 | 4,241 | 4,270 | 352,100 | 4,270 |
| 2024-03-28 | 4,242 | 4,302 | 4,213 | 4,275 | 626,900 | 4,275 |
| 2024-03-27 | 4,239 | 4,280 | 4,203 | 4,250 | 923,400 | 4,250 |
| 2024-03-26 | 4,152 | 4,197 | 4,115 | 4,194 | 531,600 | 4,194 |
| 2024-03-25 | 4,233 | 4,240 | 4,159 | 4,168 | 538,300 | 4,168 |
| 2024-03-22 | 4,279 | 4,297 | 4,233 | 4,259 | 817,600 | 4,259 |
| 2024-03-21 | 4,152 | 4,248 | 4,148 | 4,245 | 1,021,200 | 4,245 |
| 2024-03-19 | 4,056 | 4,101 | 4,036 | 4,091 | 775,000 | 4,091 |
| 2024-03-18 | 4,004 | 4,058 | 3,995 | 4,056 | 529,100 | 4,056 |
| 2024-03-15 | 3,895 | 4,006 | 3,886 | 3,972 | 1,094,700 | 3,972 |
| 2024-03-14 | 3,900 | 3,996 | 3,888 | 3,996 | 881,600 | 3,996 |
| 2024-03-13 | 4,021 | 4,022 | 3,900 | 3,922 | 616,400 | 3,922 |
| 2024-03-12 | 3,930 | 3,990 | 3,872 | 3,990 | 877,900 | 3,990 |
| 2024-03-11 | 3,966 | 4,019 | 3,921 | 3,991 | 696,500 | 3,991 |
| 2024-03-08 | 4,014 | 4,111 | 3,998 | 4,060 | 979,600 | 4,060 |
| 2024-03-07 | 3,989 | 4,109 | 3,981 | 4,071 | 1,256,500 | 4,071 |
| 2024-03-06 | 3,875 | 3,969 | 3,864 | 3,961 | 830,200 | 3,961 |
| 2024-03-05 | 3,846 | 3,941 | 3,829 | 3,914 | 899,400 | 3,914 |
| 2024-03-04 | 3,916 | 3,917 | 3,801 | 3,844 | 1,024,400 | 3,844 |
| 2024-03-01 | 3,889 | 3,898 | 3,821 | 3,862 | 1,187,800 | 3,862 |
| 2024-02-29 | 3,837 | 3,926 | 3,828 | 3,907 | 1,336,600 | 3,907 |
| 2024-02-28 | 3,911 | 3,915 | 3,786 | 3,818 | 1,128,800 | 3,818 |
| 2024-02-27 | 3,837 | 3,969 | 3,824 | 3,949 | 1,039,100 | 3,949 |
| 2024-02-26 | 3,850 | 3,899 | 3,798 | 3,827 | 1,150,400 | 3,827 |
| 2024-02-22 | 3,849 | 3,862 | 3,783 | 3,821 | 1,102,400 | 3,821 |
| 2024-02-21 | 3,850 | 3,886 | 3,775 | 3,839 | 1,035,800 | 3,839 |
| 2024-02-20 | 3,875 | 3,935 | 3,863 | 3,878 | 709,300 | 3,878 |
| 2024-02-19 | 3,809 | 3,870 | 3,802 | 3,857 | 490,900 | 3,857 |
| 2024-02-16 | 3,819 | 3,835 | 3,788 | 3,795 | 615,500 | 3,795 |
| 2024-02-15 | 3,793 | 3,797 | 3,755 | 3,787 | 783,700 | 3,787 |
| 2024-02-14 | 3,820 | 3,820 | 3,738 | 3,753 | 978,500 | 3,753 |
| 2024-02-13 | 3,820 | 3,865 | 3,804 | 3,865 | 780,300 | 3,865 |
| 2024-02-09 | 3,852 | 3,874 | 3,788 | 3,795 | 615,400 | 3,795 |
| 2024-02-08 | 3,864 | 3,925 | 3,831 | 3,859 | 959,800 | 3,859 |
| 2024-02-07 | 3,903 | 3,932 | 3,788 | 3,808 | 870,900 | 3,808 |
| 2024-02-06 | 4,001 | 4,011 | 3,864 | 3,864 | 1,192,700 | 3,864 |
| 2024-02-05 | 4,001 | 4,066 | 3,960 | 4,038 | 751,700 | 4,038 |
| 2024-02-02 | 3,937 | 3,976 | 3,880 | 3,970 | 1,081,700 | 3,970 |
| 2024-02-01 | 3,937 | 3,962 | 3,862 | 3,865 | 1,540,600 | 3,865 |
| 2024-01-31 | 3,917 | 4,042 | 3,917 | 4,007 | 876,500 | 4,007 |
| 2024-01-30 | 3,996 | 3,998 | 3,960 | 3,960 | 431,400 | 3,960 |
| 2024-01-29 | 3,921 | 3,995 | 3,920 | 3,976 | 374,500 | 3,976 |
| 2024-01-26 | 3,924 | 3,968 | 3,893 | 3,938 | 418,400 | 3,938 |
| 2024-01-25 | 3,923 | 3,992 | 3,897 | 3,982 | 572,300 | 3,982 |
| 2024-01-24 | 3,925 | 3,935 | 3,881 | 3,918 | 565,400 | 3,918 |
| 2024-01-23 | 3,973 | 4,015 | 3,928 | 3,955 | 621,800 | 3,955 |
| 2024-01-22 | 3,927 | 3,954 | 3,908 | 3,936 | 490,900 | 3,936 |
| 2024-01-19 | 3,946 | 3,954 | 3,841 | 3,867 | 915,100 | 3,867 |
| 2024-01-18 | 3,871 | 3,928 | 3,867 | 3,876 | 641,700 | 3,876 |
| 2024-01-17 | 3,988 | 4,029 | 3,876 | 3,891 | 847,900 | 3,891 |
| 2024-01-16 | 4,098 | 4,112 | 3,993 | 3,993 | 562,900 | 3,993 |
| 2024-01-15 | 4,125 | 4,138 | 4,075 | 4,084 | 486,800 | 4,084 |
| 2024-01-12 | 4,040 | 4,135 | 3,977 | 4,123 | 1,029,000 | 4,123 |
| 2024-01-11 | 3,980 | 4,008 | 3,955 | 3,968 | 792,600 | 3,968 |
| 2024-01-10 | 3,900 | 3,989 | 3,894 | 3,971 | 495,200 | 3,971 |
| 2024-01-09 | 3,929 | 3,995 | 3,897 | 3,925 | 782,800 | 3,925 |
| 2024-01-05 | 3,824 | 3,855 | 3,811 | 3,825 | 618,800 | 3,825 |
| 2024-01-04 | 3,702 | 3,824 | 3,686 | 3,809 | 882,300 | 3,809 |
分割・併合履歴 ： [2017-03-29]1株→2株 [1990-03-27]1株→1.1株 [1987-02-17]1株→1.05株 [1985-02-16]1株→1.1株 [1984-02-16]1株→1.1株
