6586 (株)マキタ の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 3,895 | 3,940 | 3,875 | 3,905 | 384,400 | 3,905 |
| 2018-12-27 | 3,830 | 3,930 | 3,825 | 3,910 | 610,900 | 3,910 |
| 2018-12-26 | 3,665 | 3,730 | 3,625 | 3,690 | 464,500 | 3,690 |
| 2018-12-25 | 3,755 | 3,770 | 3,610 | 3,625 | 606,700 | 3,625 |
| 2018-12-21 | 4,030 | 4,035 | 3,885 | 3,895 | 1,032,300 | 3,895 |
| 2018-12-20 | 4,110 | 4,140 | 4,010 | 4,035 | 586,300 | 4,035 |
| 2018-12-19 | 4,130 | 4,190 | 4,100 | 4,145 | 396,500 | 4,145 |
| 2018-12-18 | 4,140 | 4,200 | 4,105 | 4,140 | 624,700 | 4,140 |
| 2018-12-17 | 4,190 | 4,240 | 4,160 | 4,200 | 457,500 | 4,200 |
| 2018-12-14 | 4,300 | 4,305 | 4,170 | 4,190 | 706,700 | 4,190 |
| 2018-12-13 | 4,315 | 4,355 | 4,235 | 4,300 | 784,800 | 4,300 |
| 2018-12-12 | 4,260 | 4,330 | 4,250 | 4,290 | 702,500 | 4,290 |
| 2018-12-11 | 4,265 | 4,280 | 4,175 | 4,190 | 462,300 | 4,190 |
| 2018-12-10 | 4,200 | 4,240 | 4,170 | 4,200 | 379,000 | 4,200 |
| 2018-12-07 | 4,260 | 4,360 | 4,255 | 4,300 | 545,200 | 4,300 |
| 2018-12-06 | 4,330 | 4,370 | 4,215 | 4,260 | 781,900 | 4,260 |
| 2018-12-05 | 4,320 | 4,385 | 4,305 | 4,335 | 643,600 | 4,335 |
| 2018-12-04 | 4,500 | 4,545 | 4,450 | 4,460 | 614,900 | 4,460 |
| 2018-12-03 | 4,580 | 4,590 | 4,445 | 4,485 | 1,060,800 | 4,485 |
| 2018-11-30 | 4,450 | 4,495 | 4,385 | 4,455 | 1,200,900 | 4,455 |
| 2018-11-29 | 4,540 | 4,555 | 4,445 | 4,475 | 888,400 | 4,475 |
| 2018-11-28 | 4,475 | 4,505 | 4,455 | 4,495 | 592,200 | 4,495 |
| 2018-11-27 | 4,500 | 4,565 | 4,420 | 4,495 | 835,000 | 4,495 |
| 2018-11-26 | 4,415 | 4,460 | 4,365 | 4,395 | 387,900 | 4,395 |
| 2018-11-22 | 4,305 | 4,415 | 4,275 | 4,415 | 597,500 | 4,415 |
| 2018-11-21 | 4,220 | 4,380 | 4,215 | 4,365 | 723,100 | 4,365 |
| 2018-11-20 | 4,445 | 4,460 | 4,360 | 4,380 | 493,900 | 4,380 |
| 2018-11-19 | 4,410 | 4,515 | 4,410 | 4,510 | 874,500 | 4,510 |
| 2018-11-16 | 4,430 | 4,545 | 4,390 | 4,410 | 795,800 | 4,410 |
| 2018-11-15 | 4,355 | 4,465 | 4,350 | 4,405 | 755,900 | 4,405 |
| 2018-11-14 | 4,325 | 4,400 | 4,305 | 4,350 | 857,500 | 4,350 |
| 2018-11-13 | 4,375 | 4,410 | 4,235 | 4,320 | 1,697,900 | 4,320 |
| 2018-11-12 | 4,360 | 4,615 | 4,345 | 4,585 | 1,327,200 | 4,585 |
| 2018-11-09 | 4,360 | 4,455 | 4,345 | 4,395 | 1,129,200 | 4,395 |
| 2018-11-08 | 4,365 | 4,405 | 4,305 | 4,380 | 1,315,600 | 4,380 |
| 2018-11-07 | 4,260 | 4,405 | 4,260 | 4,300 | 2,025,500 | 4,300 |
| 2018-11-06 | 4,060 | 4,175 | 4,000 | 4,160 | 712,700 | 4,160 |
| 2018-11-05 | 4,140 | 4,145 | 4,040 | 4,050 | 823,700 | 4,050 |
| 2018-11-02 | 4,010 | 4,160 | 4,010 | 4,145 | 1,273,600 | 4,145 |
| 2018-11-01 | 3,995 | 4,070 | 3,930 | 4,000 | 1,464,100 | 4,000 |
| 2018-10-31 | 3,950 | 4,020 | 3,880 | 3,905 | 3,276,800 | 3,905 |
| 2018-10-30 | 4,510 | 4,605 | 4,485 | 4,580 | 1,790,000 | 4,580 |
| 2018-10-29 | 4,600 | 4,625 | 4,465 | 4,480 | 677,700 | 4,480 |
| 2018-10-26 | 4,625 | 4,640 | 4,550 | 4,585 | 1,127,700 | 4,585 |
| 2018-10-25 | 4,520 | 4,590 | 4,520 | 4,560 | 768,500 | 4,560 |
| 2018-10-24 | 4,630 | 4,675 | 4,580 | 4,640 | 845,200 | 4,640 |
| 2018-10-23 | 4,750 | 4,770 | 4,620 | 4,635 | 823,200 | 4,635 |
| 2018-10-22 | 4,760 | 4,820 | 4,725 | 4,785 | 818,200 | 4,785 |
| 2018-10-19 | 4,860 | 4,900 | 4,840 | 4,890 | 460,800 | 4,890 |
| 2018-10-18 | 5,020 | 5,060 | 4,925 | 4,925 | 452,900 | 4,925 |
| 2018-10-17 | 4,985 | 5,080 | 4,980 | 5,030 | 438,600 | 5,030 |
| 2018-10-16 | 4,975 | 5,010 | 4,870 | 4,920 | 745,100 | 4,920 |
| 2018-10-15 | 5,110 | 5,150 | 4,995 | 5,000 | 490,200 | 5,000 |
| 2018-10-12 | 5,040 | 5,140 | 5,020 | 5,130 | 558,500 | 5,130 |
| 2018-10-11 | 5,060 | 5,130 | 5,020 | 5,060 | 633,600 | 5,060 |
| 2018-10-10 | 5,270 | 5,300 | 5,190 | 5,260 | 548,000 | 5,260 |
| 2018-10-09 | 5,280 | 5,320 | 5,210 | 5,250 | 735,500 | 5,250 |
| 2018-10-05 | 5,430 | 5,470 | 5,380 | 5,380 | 631,300 | 5,380 |
| 2018-10-04 | 5,690 | 5,690 | 5,470 | 5,500 | 919,300 | 5,500 |
| 2018-10-03 | 5,620 | 5,700 | 5,600 | 5,600 | 615,300 | 5,600 |
| 2018-10-02 | 5,640 | 5,650 | 5,550 | 5,570 | 523,600 | 5,570 |
| 2018-10-01 | 5,570 | 5,630 | 5,540 | 5,590 | 523,600 | 5,590 |
| 2018-09-28 | 5,650 | 5,740 | 5,610 | 5,690 | 697,000 | 5,690 |
| 2018-09-27 | 5,630 | 5,680 | 5,570 | 5,570 | 476,000 | 5,570 |
| 2018-09-26 | 5,600 | 5,680 | 5,570 | 5,650 | 653,400 | 5,650 |
| 2018-09-25 | 5,520 | 5,620 | 5,520 | 5,610 | 710,600 | 5,610 |
| 2018-09-21 | 5,480 | 5,570 | 5,420 | 5,530 | 982,400 | 5,530 |
| 2018-09-20 | 5,400 | 5,440 | 5,380 | 5,420 | 689,300 | 5,420 |
| 2018-09-19 | 5,260 | 5,360 | 5,210 | 5,340 | 665,300 | 5,340 |
| 2018-09-18 | 5,090 | 5,190 | 5,020 | 5,180 | 528,900 | 5,180 |
| 2018-09-14 | 4,995 | 5,060 | 4,980 | 5,010 | 723,900 | 5,010 |
| 2018-09-13 | 4,885 | 4,950 | 4,870 | 4,925 | 364,500 | 4,925 |
| 2018-09-12 | 4,910 | 4,910 | 4,820 | 4,845 | 405,800 | 4,845 |
| 2018-09-11 | 4,830 | 4,885 | 4,830 | 4,870 | 340,000 | 4,870 |
| 2018-09-10 | 4,870 | 4,900 | 4,825 | 4,830 | 333,700 | 4,830 |
| 2018-09-07 | 4,895 | 4,910 | 4,855 | 4,895 | 315,600 | 4,895 |
| 2018-09-06 | 4,945 | 4,960 | 4,875 | 4,940 | 417,500 | 4,940 |
| 2018-09-05 | 4,985 | 5,010 | 4,930 | 4,965 | 499,600 | 4,965 |
| 2018-09-04 | 4,890 | 4,965 | 4,865 | 4,940 | 383,300 | 4,940 |
| 2018-09-03 | 5,040 | 5,040 | 4,880 | 4,890 | 446,000 | 4,890 |
| 2018-08-31 | 5,000 | 5,060 | 4,985 | 5,040 | 415,200 | 5,040 |
| 2018-08-30 | 5,040 | 5,100 | 5,020 | 5,060 | 384,100 | 5,060 |
| 2018-08-29 | 4,990 | 5,030 | 4,965 | 5,030 | 376,200 | 5,030 |
| 2018-08-28 | 5,040 | 5,050 | 4,985 | 4,990 | 314,000 | 4,990 |
| 2018-08-27 | 4,940 | 4,995 | 4,925 | 4,980 | 211,900 | 4,980 |
| 2018-08-24 | 4,905 | 4,910 | 4,850 | 4,890 | 205,200 | 4,890 |
| 2018-08-23 | 4,875 | 4,910 | 4,835 | 4,855 | 460,900 | 4,855 |
| 2018-08-22 | 4,905 | 4,940 | 4,895 | 4,905 | 502,300 | 4,905 |
| 2018-08-21 | 4,965 | 4,990 | 4,945 | 4,965 | 545,200 | 4,965 |
| 2018-08-20 | 4,900 | 5,000 | 4,890 | 4,995 | 598,700 | 4,995 |
| 2018-08-17 | 4,810 | 4,905 | 4,805 | 4,900 | 551,300 | 4,900 |
| 2018-08-16 | 4,745 | 4,860 | 4,740 | 4,795 | 661,500 | 4,795 |
| 2018-08-15 | 4,875 | 4,875 | 4,785 | 4,810 | 453,100 | 4,810 |
| 2018-08-14 | 4,860 | 4,935 | 4,850 | 4,875 | 427,000 | 4,875 |
| 2018-08-13 | 4,960 | 4,965 | 4,795 | 4,810 | 590,900 | 4,810 |
| 2018-08-10 | 5,080 | 5,090 | 5,000 | 5,020 | 463,900 | 5,020 |
| 2018-08-09 | 5,130 | 5,150 | 5,090 | 5,090 | 278,900 | 5,090 |
| 2018-08-08 | 5,160 | 5,250 | 5,130 | 5,140 | 468,800 | 5,140 |
| 2018-08-07 | 5,120 | 5,190 | 5,110 | 5,180 | 352,800 | 5,180 |
| 2018-08-06 | 5,130 | 5,180 | 5,120 | 5,120 | 489,400 | 5,120 |
| 2018-08-03 | 5,130 | 5,140 | 5,090 | 5,130 | 441,100 | 5,130 |
| 2018-08-02 | 5,160 | 5,170 | 5,110 | 5,150 | 425,200 | 5,150 |
| 2018-08-01 | 5,020 | 5,160 | 5,010 | 5,140 | 628,700 | 5,140 |
| 2018-07-31 | 5,020 | 5,050 | 4,960 | 5,010 | 629,600 | 5,010 |
| 2018-07-30 | 5,100 | 5,120 | 5,050 | 5,070 | 319,900 | 5,070 |
| 2018-07-27 | 5,110 | 5,120 | 5,070 | 5,120 | 307,600 | 5,120 |
| 2018-07-26 | 5,090 | 5,090 | 5,030 | 5,080 | 415,400 | 5,080 |
| 2018-07-25 | 5,050 | 5,070 | 5,000 | 5,020 | 295,900 | 5,020 |
| 2018-07-24 | 5,050 | 5,110 | 4,935 | 5,010 | 498,900 | 5,010 |
| 2018-07-23 | 4,980 | 5,050 | 4,950 | 5,000 | 326,400 | 5,000 |
| 2018-07-20 | 4,985 | 5,040 | 4,935 | 5,040 | 484,600 | 5,040 |
| 2018-07-19 | 5,010 | 5,020 | 4,965 | 4,985 | 452,400 | 4,985 |
| 2018-07-18 | 5,080 | 5,090 | 4,970 | 5,010 | 442,300 | 5,010 |
| 2018-07-17 | 5,070 | 5,100 | 5,000 | 5,080 | 439,600 | 5,080 |
| 2018-07-13 | 4,915 | 5,050 | 4,900 | 5,030 | 811,400 | 5,030 |
| 2018-07-12 | 4,880 | 4,920 | 4,840 | 4,860 | 662,800 | 4,860 |
| 2018-07-11 | 4,895 | 4,970 | 4,870 | 4,930 | 647,000 | 4,930 |
| 2018-07-10 | 5,060 | 5,090 | 4,945 | 4,945 | 548,000 | 4,945 |
| 2018-07-09 | 4,880 | 5,040 | 4,870 | 5,010 | 631,400 | 5,010 |
| 2018-07-06 | 4,785 | 4,850 | 4,775 | 4,825 | 566,900 | 4,825 |
| 2018-07-05 | 4,835 | 4,880 | 4,775 | 4,800 | 568,300 | 4,800 |
| 2018-07-04 | 4,925 | 4,935 | 4,830 | 4,875 | 694,800 | 4,875 |
| 2018-07-03 | 5,030 | 5,110 | 4,940 | 4,995 | 850,500 | 4,995 |
| 2018-07-02 | 4,985 | 5,140 | 4,945 | 4,955 | 789,700 | 4,955 |
| 2018-06-29 | 4,910 | 4,965 | 4,840 | 4,965 | 754,000 | 4,965 |
| 2018-06-28 | 4,850 | 4,900 | 4,825 | 4,885 | 779,400 | 4,885 |
| 2018-06-27 | 4,955 | 5,000 | 4,790 | 4,885 | 1,062,100 | 4,885 |
| 2018-06-26 | 4,830 | 4,935 | 4,825 | 4,915 | 690,800 | 4,915 |
| 2018-06-25 | 5,070 | 5,080 | 4,860 | 4,870 | 1,032,100 | 4,870 |
| 2018-06-22 | 5,040 | 5,120 | 5,030 | 5,080 | 1,103,700 | 5,080 |
| 2018-06-21 | 5,080 | 5,200 | 5,060 | 5,140 | 655,900 | 5,140 |
| 2018-06-20 | 5,070 | 5,090 | 4,975 | 5,040 | 921,500 | 5,040 |
| 2018-06-19 | 5,110 | 5,120 | 5,020 | 5,030 | 731,200 | 5,030 |
| 2018-06-18 | 5,190 | 5,190 | 5,050 | 5,060 | 759,300 | 5,060 |
| 2018-06-15 | 5,050 | 5,150 | 5,040 | 5,130 | 1,133,500 | 5,130 |
| 2018-06-14 | 4,935 | 5,030 | 4,935 | 5,000 | 567,200 | 5,000 |
| 2018-06-13 | 4,995 | 5,040 | 4,965 | 4,965 | 632,500 | 4,965 |
| 2018-06-12 | 5,000 | 5,010 | 4,925 | 4,940 | 652,400 | 4,940 |
| 2018-06-11 | 4,930 | 4,975 | 4,920 | 4,955 | 507,000 | 4,955 |
| 2018-06-08 | 5,010 | 5,050 | 4,970 | 5,000 | 914,500 | 5,000 |
| 2018-06-07 | 4,970 | 5,070 | 4,960 | 4,970 | 536,000 | 4,970 |
| 2018-06-06 | 4,925 | 4,945 | 4,910 | 4,940 | 452,800 | 4,940 |
| 2018-06-05 | 4,985 | 5,030 | 4,910 | 4,935 | 562,200 | 4,935 |
| 2018-06-04 | 4,990 | 4,990 | 4,880 | 4,915 | 478,800 | 4,915 |
| 2018-06-01 | 4,845 | 4,915 | 4,810 | 4,850 | 647,100 | 4,850 |
| 2018-05-31 | 4,840 | 4,880 | 4,820 | 4,860 | 1,074,000 | 4,860 |
| 2018-05-30 | 4,765 | 4,820 | 4,715 | 4,720 | 946,200 | 4,720 |
| 2018-05-29 | 5,000 | 5,050 | 4,895 | 4,905 | 584,400 | 4,905 |
| 2018-05-28 | 4,990 | 5,060 | 4,990 | 5,010 | 279,800 | 5,010 |
| 2018-05-25 | 5,010 | 5,130 | 5,010 | 5,010 | 596,500 | 5,010 |
| 2018-05-24 | 5,150 | 5,190 | 5,070 | 5,090 | 545,200 | 5,090 |
| 2018-05-23 | 5,180 | 5,260 | 5,130 | 5,150 | 752,900 | 5,150 |
| 2018-05-22 | 5,290 | 5,300 | 5,180 | 5,190 | 442,800 | 5,190 |
| 2018-05-21 | 5,350 | 5,360 | 5,290 | 5,290 | 530,400 | 5,290 |
| 2018-05-18 | 5,410 | 5,490 | 5,280 | 5,330 | 1,026,000 | 5,330 |
| 2018-05-17 | 5,210 | 5,390 | 5,210 | 5,330 | 1,047,400 | 5,330 |
| 2018-05-16 | 5,010 | 5,160 | 5,000 | 5,110 | 656,700 | 5,110 |
| 2018-05-15 | 5,060 | 5,100 | 5,010 | 5,020 | 351,900 | 5,020 |
| 2018-05-14 | 5,000 | 5,070 | 4,985 | 5,050 | 457,200 | 5,050 |
| 2018-05-11 | 4,900 | 5,040 | 4,900 | 5,020 | 784,400 | 5,020 |
| 2018-05-10 | 4,835 | 4,870 | 4,790 | 4,855 | 359,500 | 4,855 |
| 2018-05-09 | 4,950 | 4,955 | 4,805 | 4,835 | 580,400 | 4,835 |
| 2018-05-08 | 4,860 | 4,935 | 4,835 | 4,935 | 494,400 | 4,935 |
| 2018-05-07 | 4,870 | 4,875 | 4,790 | 4,875 | 416,500 | 4,875 |
| 2018-05-02 | 4,815 | 4,835 | 4,790 | 4,835 | 316,200 | 4,835 |
| 2018-05-01 | 4,910 | 4,915 | 4,805 | 4,820 | 624,100 | 4,820 |
| 2018-04-27 | 4,890 | 4,925 | 4,830 | 4,920 | 932,300 | 4,920 |
| 2018-04-26 | 4,860 | 4,865 | 4,705 | 4,850 | 1,000,300 | 4,850 |
| 2018-04-25 | 4,815 | 4,840 | 4,760 | 4,840 | 665,200 | 4,840 |
| 2018-04-24 | 4,700 | 4,845 | 4,630 | 4,835 | 1,214,200 | 4,835 |
| 2018-04-23 | 4,850 | 4,865 | 4,715 | 4,750 | 1,833,200 | 4,750 |
| 2018-04-20 | 5,000 | 5,020 | 4,935 | 4,945 | 590,300 | 4,945 |
| 2018-04-19 | 5,060 | 5,070 | 4,990 | 5,000 | 428,300 | 5,000 |
| 2018-04-18 | 5,000 | 5,090 | 5,000 | 5,030 | 487,800 | 5,030 |
| 2018-04-17 | 5,020 | 5,060 | 4,990 | 4,990 | 402,900 | 4,990 |
| 2018-04-16 | 5,010 | 5,060 | 5,000 | 5,030 | 458,500 | 5,030 |
| 2018-04-13 | 5,000 | 5,050 | 4,970 | 4,995 | 490,100 | 4,995 |
| 2018-04-12 | 5,000 | 5,050 | 4,980 | 4,980 | 698,300 | 4,980 |
| 2018-04-11 | 5,130 | 5,130 | 5,040 | 5,060 | 791,600 | 5,060 |
| 2018-04-10 | 5,150 | 5,270 | 5,140 | 5,200 | 939,700 | 5,200 |
| 2018-04-09 | 5,230 | 5,240 | 5,180 | 5,190 | 758,900 | 5,190 |
| 2018-04-06 | 5,270 | 5,290 | 5,180 | 5,190 | 726,500 | 5,190 |
| 2018-04-05 | 5,300 | 5,330 | 5,250 | 5,300 | 599,000 | 5,300 |
| 2018-04-04 | 5,220 | 5,290 | 5,150 | 5,260 | 782,700 | 5,260 |
| 2018-04-03 | 5,110 | 5,210 | 5,110 | 5,170 | 518,600 | 5,170 |
| 2018-03-30 | 5,270 | 5,280 | 5,180 | 5,200 | 463,400 | 5,200 |
| 2018-03-29 | 5,250 | 5,250 | 5,160 | 5,200 | 496,000 | 5,200 |
| 2018-03-28 | 5,200 | 5,230 | 5,140 | 5,220 | 729,200 | 5,220 |
| 2018-03-27 | 5,050 | 5,200 | 5,050 | 5,200 | 844,500 | 5,200 |
| 2018-03-26 | 4,895 | 4,975 | 4,895 | 4,975 | 808,600 | 4,975 |
| 2018-03-23 | 5,060 | 5,110 | 4,990 | 4,995 | 873,000 | 4,995 |
| 2018-03-22 | 5,140 | 5,320 | 5,130 | 5,260 | 932,700 | 5,260 |
| 2018-03-20 | 5,370 | 5,370 | 5,230 | 5,240 | 606,400 | 5,240 |
| 2018-03-19 | 5,390 | 5,430 | 5,350 | 5,370 | 517,700 | 5,370 |
| 2018-03-16 | 5,350 | 5,440 | 5,330 | 5,410 | 818,900 | 5,410 |
| 2018-03-15 | 5,310 | 5,370 | 5,280 | 5,290 | 668,200 | 5,290 |
| 2018-03-14 | 5,320 | 5,370 | 5,240 | 5,350 | 535,400 | 5,350 |
| 2018-03-13 | 5,300 | 5,390 | 5,280 | 5,350 | 555,400 | 5,350 |
| 2018-03-12 | 5,340 | 5,470 | 5,320 | 5,370 | 934,700 | 5,370 |
| 2018-03-09 | 5,010 | 5,070 | 4,965 | 5,070 | 950,200 | 5,070 |
| 2018-03-08 | 4,970 | 4,980 | 4,915 | 4,940 | 433,800 | 4,940 |
| 2018-03-07 | 4,945 | 4,990 | 4,920 | 4,920 | 579,900 | 4,920 |
| 2018-03-06 | 4,895 | 4,950 | 4,885 | 4,920 | 491,600 | 4,920 |
| 2018-03-05 | 4,800 | 4,840 | 4,795 | 4,830 | 285,800 | 4,830 |
| 2018-03-02 | 4,805 | 4,830 | 4,765 | 4,795 | 580,200 | 4,795 |
| 2018-03-01 | 5,000 | 5,010 | 4,895 | 4,905 | 523,900 | 4,905 |
| 2018-02-28 | 5,130 | 5,190 | 5,070 | 5,070 | 368,300 | 5,070 |
| 2018-02-27 | 5,100 | 5,150 | 5,100 | 5,130 | 351,000 | 5,130 |
| 2018-02-26 | 5,030 | 5,050 | 4,995 | 5,030 | 364,900 | 5,030 |
| 2018-02-23 | 5,050 | 5,050 | 5,000 | 5,030 | 323,100 | 5,030 |
| 2018-02-22 | 5,070 | 5,080 | 5,010 | 5,060 | 318,700 | 5,060 |
| 2018-02-21 | 5,090 | 5,100 | 5,000 | 5,060 | 490,500 | 5,060 |
| 2018-02-20 | 5,090 | 5,090 | 5,040 | 5,070 | 349,400 | 5,070 |
| 2018-02-19 | 5,050 | 5,150 | 5,050 | 5,140 | 332,700 | 5,140 |
| 2018-02-16 | 4,955 | 5,020 | 4,915 | 5,000 | 445,800 | 5,000 |
| 2018-02-15 | 4,925 | 5,010 | 4,910 | 4,930 | 379,900 | 4,930 |
| 2018-02-14 | 4,945 | 4,950 | 4,840 | 4,875 | 576,300 | 4,875 |
| 2018-02-13 | 5,010 | 5,100 | 4,910 | 4,950 | 924,100 | 4,950 |
| 2018-02-09 | 4,920 | 4,985 | 4,870 | 4,960 | 637,900 | 4,960 |
| 2018-02-08 | 5,050 | 5,140 | 5,020 | 5,110 | 567,600 | 5,110 |
| 2018-02-07 | 5,160 | 5,220 | 5,010 | 5,010 | 704,500 | 5,010 |
| 2018-02-06 | 5,050 | 5,080 | 4,915 | 5,000 | 870,000 | 5,000 |
| 2018-02-05 | 5,270 | 5,280 | 5,210 | 5,240 | 508,300 | 5,240 |
| 2018-02-02 | 5,300 | 5,340 | 5,260 | 5,310 | 516,300 | 5,310 |
| 2018-02-01 | 5,350 | 5,380 | 5,290 | 5,320 | 872,800 | 5,320 |
| 2018-01-31 | 5,260 | 5,260 | 5,140 | 5,140 | 836,100 | 5,140 |
| 2018-01-30 | 5,380 | 5,400 | 5,250 | 5,280 | 749,300 | 5,280 |
| 2018-01-29 | 5,270 | 5,370 | 5,270 | 5,340 | 722,200 | 5,340 |
| 2018-01-26 | 5,150 | 5,240 | 5,140 | 5,220 | 562,700 | 5,220 |
| 2018-01-25 | 5,130 | 5,200 | 5,070 | 5,090 | 472,600 | 5,090 |
| 2018-01-24 | 5,200 | 5,210 | 5,140 | 5,170 | 341,200 | 5,170 |
| 2018-01-23 | 5,230 | 5,240 | 5,170 | 5,230 | 478,500 | 5,230 |
| 2018-01-22 | 5,090 | 5,120 | 5,050 | 5,100 | 243,100 | 5,100 |
| 2018-01-19 | 5,090 | 5,130 | 5,070 | 5,100 | 385,800 | 5,100 |
| 2018-01-18 | 5,210 | 5,210 | 5,080 | 5,080 | 532,300 | 5,080 |
| 2018-01-17 | 5,260 | 5,280 | 5,160 | 5,170 | 563,500 | 5,170 |
| 2018-01-16 | 5,180 | 5,210 | 5,160 | 5,200 | 307,600 | 5,200 |
| 2018-01-15 | 5,150 | 5,200 | 5,120 | 5,140 | 433,900 | 5,140 |
| 2018-01-12 | 5,090 | 5,150 | 5,070 | 5,100 | 324,100 | 5,100 |
| 2018-01-11 | 5,060 | 5,130 | 5,020 | 5,110 | 468,300 | 5,110 |
| 2018-01-10 | 5,030 | 5,100 | 5,020 | 5,090 | 604,300 | 5,090 |
| 2018-01-09 | 4,940 | 4,965 | 4,920 | 4,955 | 457,200 | 4,955 |
| 2018-01-05 | 4,845 | 4,900 | 4,840 | 4,880 | 492,400 | 4,880 |
| 2018-01-04 | 4,800 | 4,835 | 4,785 | 4,825 | 584,800 | 4,825 |
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
