6586 (株)マキタ 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 | 3,880 | 3,885 | 3,790 | 3,810 | 349,400 | 3,810 |
| 2019-12-27 | 3,845 | 3,855 | 3,795 | 3,810 | 213,000 | 3,810 |
| 2019-12-26 | 3,770 | 3,820 | 3,770 | 3,795 | 224,700 | 3,795 |
| 2019-12-25 | 3,770 | 3,790 | 3,750 | 3,765 | 212,500 | 3,765 |
| 2019-12-24 | 3,815 | 3,825 | 3,765 | 3,785 | 194,900 | 3,785 |
| 2019-12-23 | 3,780 | 3,800 | 3,750 | 3,775 | 255,200 | 3,775 |
| 2019-12-20 | 3,815 | 3,820 | 3,735 | 3,760 | 605,900 | 3,760 |
| 2019-12-19 | 3,825 | 3,885 | 3,805 | 3,830 | 596,500 | 3,830 |
| 2019-12-18 | 3,760 | 3,795 | 3,750 | 3,765 | 421,400 | 3,765 |
| 2019-12-17 | 3,785 | 3,795 | 3,745 | 3,785 | 462,700 | 3,785 |
| 2019-12-16 | 3,825 | 3,840 | 3,765 | 3,765 | 416,000 | 3,765 |
| 2019-12-13 | 3,775 | 3,915 | 3,770 | 3,845 | 1,130,000 | 3,845 |
| 2019-12-12 | 3,665 | 3,680 | 3,635 | 3,660 | 298,400 | 3,660 |
| 2019-12-11 | 3,720 | 3,725 | 3,635 | 3,645 | 408,800 | 3,645 |
| 2019-12-10 | 3,660 | 3,685 | 3,620 | 3,665 | 345,400 | 3,665 |
| 2019-12-09 | 3,700 | 3,715 | 3,670 | 3,680 | 280,500 | 3,680 |
| 2019-12-06 | 3,645 | 3,695 | 3,635 | 3,690 | 330,900 | 3,690 |
| 2019-12-05 | 3,635 | 3,670 | 3,610 | 3,625 | 603,300 | 3,625 |
| 2019-12-04 | 3,615 | 3,645 | 3,590 | 3,645 | 398,000 | 3,645 |
| 2019-12-03 | 3,635 | 3,660 | 3,615 | 3,650 | 289,500 | 3,650 |
| 2019-12-02 | 3,600 | 3,715 | 3,600 | 3,705 | 369,700 | 3,705 |
| 2019-11-29 | 3,620 | 3,635 | 3,605 | 3,620 | 304,800 | 3,620 |
| 2019-11-28 | 3,615 | 3,630 | 3,585 | 3,610 | 243,100 | 3,610 |
| 2019-11-27 | 3,600 | 3,615 | 3,565 | 3,600 | 394,600 | 3,600 |
| 2019-11-26 | 3,635 | 3,660 | 3,615 | 3,625 | 689,900 | 3,625 |
| 2019-11-25 | 3,610 | 3,615 | 3,555 | 3,575 | 439,400 | 3,575 |
| 2019-11-22 | 3,575 | 3,625 | 3,565 | 3,570 | 513,500 | 3,570 |
| 2019-11-21 | 3,625 | 3,640 | 3,560 | 3,600 | 632,600 | 3,600 |
| 2019-11-20 | 3,595 | 3,630 | 3,595 | 3,630 | 536,400 | 3,630 |
| 2019-11-19 | 3,610 | 3,645 | 3,600 | 3,625 | 436,600 | 3,625 |
| 2019-11-18 | 3,660 | 3,690 | 3,635 | 3,665 | 351,400 | 3,665 |
| 2019-11-15 | 3,600 | 3,655 | 3,570 | 3,645 | 507,000 | 3,645 |
| 2019-11-14 | 3,750 | 3,750 | 3,620 | 3,620 | 561,900 | 3,620 |
| 2019-11-13 | 3,765 | 3,815 | 3,765 | 3,780 | 981,300 | 3,780 |
| 2019-11-12 | 3,610 | 3,700 | 3,600 | 3,695 | 729,700 | 3,695 |
| 2019-11-11 | 3,735 | 3,775 | 3,705 | 3,720 | 550,600 | 3,720 |
| 2019-11-08 | 3,800 | 3,820 | 3,740 | 3,770 | 618,400 | 3,770 |
| 2019-11-07 | 3,745 | 3,750 | 3,630 | 3,670 | 877,800 | 3,670 |
| 2019-11-06 | 3,790 | 3,805 | 3,700 | 3,730 | 559,400 | 3,730 |
| 2019-11-05 | 3,695 | 3,765 | 3,665 | 3,750 | 852,400 | 3,750 |
| 2019-11-01 | 3,595 | 3,665 | 3,580 | 3,665 | 621,700 | 3,665 |
| 2019-10-31 | 3,480 | 3,690 | 3,445 | 3,685 | 1,743,300 | 3,685 |
| 2019-10-30 | 3,580 | 3,605 | 3,540 | 3,590 | 2,120,100 | 3,590 |
| 2019-10-29 | 3,500 | 3,540 | 3,490 | 3,510 | 693,500 | 3,510 |
| 2019-10-28 | 3,515 | 3,540 | 3,485 | 3,520 | 513,800 | 3,520 |
| 2019-10-25 | 3,525 | 3,570 | 3,485 | 3,495 | 824,700 | 3,495 |
| 2019-10-24 | 3,490 | 3,565 | 3,490 | 3,550 | 874,300 | 3,550 |
| 2019-10-23 | 3,475 | 3,490 | 3,395 | 3,450 | 709,200 | 3,450 |
| 2019-10-21 | 3,435 | 3,460 | 3,405 | 3,440 | 272,600 | 3,440 |
| 2019-10-18 | 3,470 | 3,495 | 3,420 | 3,420 | 978,800 | 3,420 |
| 2019-10-17 | 3,390 | 3,420 | 3,380 | 3,405 | 1,046,200 | 3,405 |
| 2019-10-16 | 3,305 | 3,395 | 3,300 | 3,375 | 1,430,600 | 3,375 |
| 2019-10-15 | 3,310 | 3,350 | 3,225 | 3,245 | 1,305,500 | 3,245 |
| 2019-10-11 | 3,170 | 3,285 | 3,155 | 3,270 | 1,322,300 | 3,270 |
| 2019-10-10 | 3,045 | 3,145 | 2,978 | 3,130 | 1,943,700 | 3,130 |
| 2019-10-09 | 3,000 | 3,030 | 2,972 | 3,005 | 1,215,500 | 3,005 |
| 2019-10-08 | 3,060 | 3,100 | 3,045 | 3,070 | 944,200 | 3,070 |
| 2019-10-07 | 3,030 | 3,080 | 3,005 | 3,045 | 1,446,600 | 3,045 |
| 2019-10-04 | 3,140 | 3,140 | 3,075 | 3,095 | 1,423,100 | 3,095 |
| 2019-10-03 | 3,200 | 3,205 | 3,135 | 3,180 | 870,400 | 3,180 |
| 2019-10-02 | 3,365 | 3,365 | 3,210 | 3,255 | 1,279,900 | 3,255 |
| 2019-10-01 | 3,410 | 3,440 | 3,390 | 3,430 | 973,300 | 3,430 |
| 2019-09-30 | 3,370 | 3,440 | 3,365 | 3,400 | 1,242,200 | 3,400 |
| 2019-09-27 | 3,350 | 3,390 | 3,330 | 3,385 | 911,900 | 3,385 |
| 2019-09-26 | 3,335 | 3,355 | 3,305 | 3,325 | 1,081,500 | 3,325 |
| 2019-09-25 | 3,290 | 3,300 | 3,230 | 3,250 | 466,800 | 3,250 |
| 2019-09-24 | 3,275 | 3,305 | 3,265 | 3,290 | 557,900 | 3,290 |
| 2019-09-20 | 3,270 | 3,270 | 3,230 | 3,245 | 880,600 | 3,245 |
| 2019-09-19 | 3,300 | 3,320 | 3,270 | 3,275 | 831,600 | 3,275 |
| 2019-09-18 | 3,280 | 3,290 | 3,230 | 3,280 | 831,800 | 3,280 |
| 2019-09-17 | 3,325 | 3,355 | 3,310 | 3,325 | 868,500 | 3,325 |
| 2019-09-13 | 3,360 | 3,410 | 3,350 | 3,395 | 997,000 | 3,395 |
| 2019-09-12 | 3,440 | 3,445 | 3,360 | 3,390 | 818,300 | 3,390 |
| 2019-09-11 | 3,355 | 3,420 | 3,335 | 3,400 | 945,100 | 3,400 |
| 2019-09-10 | 3,270 | 3,295 | 3,230 | 3,275 | 937,500 | 3,275 |
| 2019-09-09 | 3,160 | 3,205 | 3,155 | 3,200 | 503,100 | 3,200 |
| 2019-09-06 | 3,200 | 3,200 | 3,115 | 3,135 | 604,700 | 3,135 |
| 2019-09-05 | 3,095 | 3,205 | 3,085 | 3,170 | 710,700 | 3,170 |
| 2019-09-04 | 3,130 | 3,135 | 3,035 | 3,060 | 678,800 | 3,060 |
| 2019-09-03 | 3,105 | 3,180 | 3,100 | 3,160 | 492,900 | 3,160 |
| 2019-09-02 | 3,130 | 3,140 | 3,095 | 3,100 | 308,800 | 3,100 |
| 2019-08-30 | 3,055 | 3,130 | 3,045 | 3,125 | 858,300 | 3,125 |
| 2019-08-29 | 2,980 | 3,005 | 2,961 | 2,993 | 664,200 | 2,993 |
| 2019-08-28 | 3,020 | 3,025 | 2,989 | 2,997 | 680,000 | 2,997 |
| 2019-08-27 | 3,030 | 3,090 | 3,015 | 3,055 | 342,300 | 3,055 |
| 2019-08-26 | 2,990 | 3,030 | 2,969 | 3,025 | 701,200 | 3,025 |
| 2019-08-23 | 3,095 | 3,135 | 3,085 | 3,120 | 373,200 | 3,120 |
| 2019-08-22 | 3,075 | 3,105 | 3,060 | 3,085 | 430,000 | 3,085 |
| 2019-08-21 | 3,085 | 3,110 | 3,065 | 3,110 | 317,700 | 3,110 |
| 2019-08-20 | 3,115 | 3,165 | 3,105 | 3,155 | 517,600 | 3,155 |
| 2019-08-19 | 3,120 | 3,135 | 3,070 | 3,080 | 596,500 | 3,080 |
| 2019-08-16 | 3,075 | 3,135 | 3,075 | 3,115 | 511,000 | 3,115 |
| 2019-08-15 | 3,075 | 3,130 | 3,060 | 3,125 | 398,400 | 3,125 |
| 2019-08-14 | 3,185 | 3,185 | 3,115 | 3,155 | 566,000 | 3,155 |
| 2019-08-13 | 3,110 | 3,165 | 3,100 | 3,130 | 754,400 | 3,130 |
| 2019-08-09 | 3,090 | 3,145 | 3,090 | 3,105 | 753,200 | 3,105 |
| 2019-08-08 | 3,145 | 3,160 | 3,070 | 3,075 | 973,100 | 3,075 |
| 2019-08-07 | 3,200 | 3,210 | 3,130 | 3,190 | 1,061,100 | 3,190 |
| 2019-08-06 | 3,035 | 3,200 | 3,020 | 3,195 | 1,028,100 | 3,195 |
| 2019-08-05 | 3,220 | 3,260 | 3,170 | 3,200 | 768,900 | 3,200 |
| 2019-08-02 | 3,305 | 3,360 | 3,250 | 3,275 | 1,501,200 | 3,275 |
| 2019-08-01 | 3,590 | 3,590 | 3,485 | 3,550 | 831,500 | 3,550 |
| 2019-07-31 | 3,560 | 3,625 | 3,555 | 3,595 | 809,600 | 3,595 |
| 2019-07-30 | 3,555 | 3,610 | 3,535 | 3,575 | 852,600 | 3,575 |
| 2019-07-29 | 3,625 | 3,655 | 3,590 | 3,605 | 543,600 | 3,605 |
| 2019-07-26 | 3,610 | 3,660 | 3,570 | 3,650 | 731,500 | 3,650 |
| 2019-07-25 | 3,680 | 3,705 | 3,665 | 3,670 | 584,300 | 3,670 |
| 2019-07-24 | 3,725 | 3,745 | 3,675 | 3,705 | 632,200 | 3,705 |
| 2019-07-23 | 3,640 | 3,670 | 3,605 | 3,635 | 610,200 | 3,635 |
| 2019-07-22 | 3,670 | 3,700 | 3,630 | 3,650 | 449,700 | 3,650 |
| 2019-07-19 | 3,620 | 3,680 | 3,585 | 3,645 | 790,500 | 3,645 |
| 2019-07-18 | 3,650 | 3,660 | 3,585 | 3,615 | 672,200 | 3,615 |
| 2019-07-17 | 3,655 | 3,725 | 3,655 | 3,695 | 569,800 | 3,695 |
| 2019-07-16 | 3,680 | 3,745 | 3,665 | 3,665 | 863,600 | 3,665 |
| 2019-07-12 | 3,720 | 3,720 | 3,610 | 3,645 | 714,700 | 3,645 |
| 2019-07-11 | 3,700 | 3,740 | 3,695 | 3,710 | 487,300 | 3,710 |
| 2019-07-10 | 3,655 | 3,705 | 3,655 | 3,685 | 718,700 | 3,685 |
| 2019-07-09 | 3,760 | 3,765 | 3,665 | 3,680 | 517,500 | 3,680 |
| 2019-07-08 | 3,790 | 3,830 | 3,750 | 3,755 | 479,500 | 3,755 |
| 2019-07-05 | 3,760 | 3,825 | 3,760 | 3,820 | 550,900 | 3,820 |
| 2019-07-04 | 3,725 | 3,785 | 3,725 | 3,775 | 330,000 | 3,775 |
| 2019-07-03 | 3,755 | 3,780 | 3,710 | 3,730 | 566,100 | 3,730 |
| 2019-07-02 | 3,785 | 3,790 | 3,730 | 3,760 | 634,800 | 3,760 |
| 2019-07-01 | 3,775 | 3,820 | 3,750 | 3,800 | 775,700 | 3,800 |
| 2019-06-28 | 3,680 | 3,705 | 3,625 | 3,660 | 754,700 | 3,660 |
| 2019-06-27 | 3,595 | 3,705 | 3,560 | 3,695 | 1,532,300 | 3,695 |
| 2019-06-26 | 3,470 | 3,515 | 3,470 | 3,485 | 919,400 | 3,485 |
| 2019-06-25 | 3,395 | 3,445 | 3,395 | 3,435 | 698,600 | 3,435 |
| 2019-06-24 | 3,305 | 3,385 | 3,300 | 3,385 | 647,500 | 3,385 |
| 2019-06-21 | 3,400 | 3,405 | 3,280 | 3,285 | 1,366,000 | 3,285 |
| 2019-06-20 | 3,390 | 3,435 | 3,380 | 3,415 | 1,201,300 | 3,415 |
| 2019-06-19 | 3,445 | 3,465 | 3,380 | 3,400 | 1,265,600 | 3,400 |
| 2019-06-18 | 3,395 | 3,420 | 3,365 | 3,380 | 1,101,300 | 3,380 |
| 2019-06-17 | 3,445 | 3,450 | 3,390 | 3,390 | 1,059,300 | 3,390 |
| 2019-06-14 | 3,550 | 3,555 | 3,500 | 3,510 | 838,300 | 3,510 |
| 2019-06-13 | 3,600 | 3,620 | 3,545 | 3,580 | 836,300 | 3,580 |
| 2019-06-12 | 3,720 | 3,765 | 3,650 | 3,665 | 874,300 | 3,665 |
| 2019-06-11 | 3,720 | 3,770 | 3,690 | 3,765 | 643,900 | 3,765 |
| 2019-06-10 | 3,790 | 3,805 | 3,760 | 3,770 | 702,000 | 3,770 |
| 2019-06-07 | 3,800 | 3,820 | 3,755 | 3,785 | 418,800 | 3,785 |
| 2019-06-06 | 3,790 | 3,800 | 3,760 | 3,795 | 686,100 | 3,795 |
| 2019-06-05 | 3,855 | 3,870 | 3,790 | 3,820 | 607,600 | 3,820 |
| 2019-06-04 | 3,805 | 3,810 | 3,755 | 3,785 | 611,400 | 3,785 |
| 2019-06-03 | 3,770 | 3,775 | 3,730 | 3,760 | 483,200 | 3,760 |
| 2019-05-31 | 3,800 | 3,855 | 3,790 | 3,810 | 686,500 | 3,810 |
| 2019-05-30 | 3,845 | 3,845 | 3,795 | 3,830 | 619,100 | 3,830 |
| 2019-05-29 | 3,805 | 3,810 | 3,735 | 3,785 | 794,200 | 3,785 |
| 2019-05-28 | 3,860 | 3,895 | 3,845 | 3,875 | 470,700 | 3,875 |
| 2019-05-27 | 3,905 | 3,910 | 3,855 | 3,870 | 344,800 | 3,870 |
| 2019-05-24 | 3,910 | 3,940 | 3,890 | 3,900 | 707,300 | 3,900 |
| 2019-05-23 | 3,935 | 3,960 | 3,910 | 3,950 | 718,900 | 3,950 |
| 2019-05-22 | 3,975 | 3,980 | 3,895 | 3,925 | 840,200 | 3,925 |
| 2019-05-21 | 3,855 | 3,945 | 3,830 | 3,905 | 918,000 | 3,905 |
| 2019-05-20 | 3,860 | 3,870 | 3,795 | 3,815 | 387,700 | 3,815 |
| 2019-05-17 | 3,845 | 3,865 | 3,820 | 3,860 | 720,900 | 3,860 |
| 2019-05-16 | 3,775 | 3,780 | 3,740 | 3,775 | 575,000 | 3,775 |
| 2019-05-15 | 3,740 | 3,780 | 3,720 | 3,780 | 650,100 | 3,780 |
| 2019-05-14 | 3,635 | 3,705 | 3,630 | 3,695 | 706,700 | 3,695 |
| 2019-05-13 | 3,695 | 3,730 | 3,675 | 3,705 | 750,100 | 3,705 |
| 2019-05-10 | 3,595 | 3,735 | 3,595 | 3,705 | 1,122,400 | 3,705 |
| 2019-05-09 | 3,600 | 3,655 | 3,595 | 3,600 | 898,200 | 3,600 |
| 2019-05-08 | 3,710 | 3,740 | 3,620 | 3,635 | 1,037,100 | 3,635 |
| 2019-05-07 | 3,880 | 3,910 | 3,735 | 3,745 | 1,339,500 | 3,745 |
| 2019-04-26 | 4,100 | 4,130 | 4,045 | 4,050 | 849,000 | 4,050 |
| 2019-04-25 | 4,090 | 4,130 | 4,065 | 4,115 | 464,700 | 4,115 |
| 2019-04-24 | 4,135 | 4,145 | 4,055 | 4,065 | 545,800 | 4,065 |
| 2019-04-23 | 4,100 | 4,120 | 4,055 | 4,085 | 487,800 | 4,085 |
| 2019-04-22 | 4,095 | 4,110 | 4,055 | 4,075 | 508,000 | 4,075 |
| 2019-04-19 | 4,160 | 4,165 | 4,120 | 4,135 | 321,000 | 4,135 |
| 2019-04-18 | 4,195 | 4,210 | 4,090 | 4,115 | 659,500 | 4,115 |
| 2019-04-17 | 4,120 | 4,180 | 4,115 | 4,165 | 908,000 | 4,165 |
| 2019-04-16 | 4,040 | 4,115 | 4,030 | 4,110 | 926,300 | 4,110 |
| 2019-04-15 | 4,000 | 4,065 | 4,000 | 4,025 | 705,500 | 4,025 |
| 2019-04-12 | 3,965 | 3,990 | 3,935 | 3,935 | 717,500 | 3,935 |
| 2019-04-11 | 3,970 | 3,995 | 3,940 | 3,960 | 922,400 | 3,960 |
| 2019-04-10 | 4,045 | 4,080 | 4,040 | 4,060 | 573,100 | 4,060 |
| 2019-04-09 | 4,145 | 4,165 | 4,115 | 4,150 | 518,300 | 4,150 |
| 2019-04-08 | 4,165 | 4,170 | 4,100 | 4,130 | 392,500 | 4,130 |
| 2019-04-05 | 4,120 | 4,160 | 4,090 | 4,135 | 638,300 | 4,135 |
| 2019-04-04 | 4,135 | 4,160 | 4,110 | 4,155 | 610,000 | 4,155 |
| 2019-04-03 | 4,085 | 4,105 | 4,070 | 4,085 | 606,300 | 4,085 |
| 2019-04-02 | 4,000 | 4,060 | 3,995 | 4,020 | 756,000 | 4,020 |
| 2019-04-01 | 3,965 | 3,990 | 3,935 | 3,945 | 982,100 | 3,945 |
| 2019-03-29 | 3,845 | 3,860 | 3,825 | 3,855 | 569,700 | 3,855 |
| 2019-03-28 | 3,850 | 3,850 | 3,720 | 3,775 | 928,600 | 3,775 |
| 2019-03-27 | 3,790 | 3,840 | 3,770 | 3,840 | 967,300 | 3,840 |
| 2019-03-26 | 3,730 | 3,785 | 3,715 | 3,770 | 1,191,400 | 3,770 |
| 2019-03-25 | 3,630 | 3,655 | 3,595 | 3,635 | 1,035,200 | 3,635 |
| 2019-03-22 | 3,720 | 3,750 | 3,640 | 3,680 | 965,300 | 3,680 |
| 2019-03-20 | 3,715 | 3,740 | 3,680 | 3,700 | 890,400 | 3,700 |
| 2019-03-19 | 3,715 | 3,750 | 3,690 | 3,715 | 549,200 | 3,715 |
| 2019-03-18 | 3,735 | 3,770 | 3,710 | 3,750 | 740,300 | 3,750 |
| 2019-03-15 | 3,730 | 3,780 | 3,720 | 3,745 | 1,009,400 | 3,745 |
| 2019-03-14 | 3,835 | 3,845 | 3,730 | 3,730 | 878,300 | 3,730 |
| 2019-03-13 | 3,830 | 3,855 | 3,785 | 3,800 | 509,100 | 3,800 |
| 2019-03-12 | 3,800 | 3,895 | 3,770 | 3,855 | 571,200 | 3,855 |
| 2019-03-11 | 3,750 | 3,805 | 3,735 | 3,755 | 732,100 | 3,755 |
| 2019-03-08 | 3,810 | 3,830 | 3,690 | 3,720 | 1,066,700 | 3,720 |
| 2019-03-07 | 3,875 | 3,890 | 3,815 | 3,860 | 667,000 | 3,860 |
| 2019-03-06 | 3,930 | 3,950 | 3,885 | 3,945 | 505,100 | 3,945 |
| 2019-03-05 | 4,000 | 4,020 | 3,890 | 3,965 | 672,200 | 3,965 |
| 2019-03-04 | 3,950 | 4,030 | 3,950 | 3,980 | 577,800 | 3,980 |
| 2019-03-01 | 3,930 | 3,970 | 3,910 | 3,910 | 622,400 | 3,910 |
| 2019-02-28 | 3,990 | 4,000 | 3,920 | 3,945 | 702,500 | 3,945 |
| 2019-02-27 | 4,025 | 4,055 | 4,000 | 4,000 | 726,100 | 4,000 |
| 2019-02-26 | 4,075 | 4,095 | 4,030 | 4,055 | 501,700 | 4,055 |
| 2019-02-25 | 4,040 | 4,075 | 4,015 | 4,015 | 394,400 | 4,015 |
| 2019-02-22 | 4,050 | 4,065 | 4,015 | 4,035 | 395,500 | 4,035 |
| 2019-02-21 | 4,080 | 4,090 | 3,980 | 4,045 | 612,100 | 4,045 |
| 2019-02-20 | 4,015 | 4,065 | 4,005 | 4,060 | 424,700 | 4,060 |
| 2019-02-19 | 4,000 | 4,015 | 3,950 | 3,980 | 508,100 | 3,980 |
| 2019-02-18 | 4,025 | 4,060 | 3,995 | 4,025 | 486,000 | 4,025 |
| 2019-02-15 | 3,925 | 3,930 | 3,850 | 3,885 | 450,800 | 3,885 |
| 2019-02-14 | 3,950 | 4,035 | 3,945 | 3,960 | 586,400 | 3,960 |
| 2019-02-13 | 3,965 | 4,020 | 3,930 | 3,995 | 876,500 | 3,995 |
| 2019-02-12 | 3,945 | 3,995 | 3,915 | 3,970 | 815,800 | 3,970 |
| 2019-02-08 | 3,855 | 3,865 | 3,795 | 3,835 | 705,600 | 3,835 |
| 2019-02-07 | 3,905 | 3,905 | 3,855 | 3,900 | 508,900 | 3,900 |
| 2019-02-06 | 4,040 | 4,040 | 3,910 | 3,925 | 537,700 | 3,925 |
| 2019-02-05 | 3,985 | 4,035 | 3,970 | 3,995 | 508,600 | 3,995 |
| 2019-02-04 | 3,960 | 4,025 | 3,955 | 3,980 | 706,900 | 3,980 |
| 2019-02-01 | 3,850 | 3,950 | 3,850 | 3,925 | 798,500 | 3,925 |
| 2019-01-31 | 3,880 | 3,915 | 3,770 | 3,850 | 1,930,500 | 3,850 |
| 2019-01-30 | 3,895 | 3,960 | 3,895 | 3,920 | 1,073,300 | 3,920 |
| 2019-01-29 | 3,880 | 3,940 | 3,850 | 3,895 | 917,500 | 3,895 |
| 2019-01-28 | 3,800 | 3,905 | 3,800 | 3,905 | 869,300 | 3,905 |
| 2019-01-25 | 3,805 | 3,870 | 3,800 | 3,860 | 735,500 | 3,860 |
| 2019-01-24 | 3,805 | 3,825 | 3,730 | 3,780 | 978,400 | 3,780 |
| 2019-01-23 | 3,880 | 3,880 | 3,765 | 3,835 | 1,583,600 | 3,835 |
| 2019-01-22 | 4,125 | 4,125 | 4,020 | 4,025 | 403,200 | 4,025 |
| 2019-01-21 | 4,155 | 4,170 | 4,125 | 4,135 | 403,800 | 4,135 |
| 2019-01-18 | 4,000 | 4,100 | 3,970 | 4,070 | 437,700 | 4,070 |
| 2019-01-17 | 4,060 | 4,060 | 3,970 | 4,000 | 525,800 | 4,000 |
| 2019-01-16 | 3,980 | 4,060 | 3,940 | 4,030 | 695,900 | 4,030 |
| 2019-01-15 | 3,885 | 4,040 | 3,885 | 3,975 | 1,160,800 | 3,975 |
| 2019-01-11 | 4,010 | 4,055 | 3,845 | 3,875 | 726,700 | 3,875 |
| 2019-01-10 | 3,950 | 3,955 | 3,835 | 3,915 | 735,900 | 3,915 |
| 2019-01-09 | 3,930 | 4,000 | 3,925 | 3,970 | 525,600 | 3,970 |
| 2019-01-08 | 3,985 | 4,015 | 3,875 | 3,875 | 845,800 | 3,875 |
| 2019-01-07 | 3,975 | 4,040 | 3,955 | 3,980 | 472,100 | 3,980 |
| 2019-01-04 | 3,805 | 3,850 | 3,765 | 3,810 | 847,500 | 3,810 |
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
