6586 (株)マキタ 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 | 5,260 | 5,260 | 5,130 | 5,170 | 347,400 | 5,170 |
| 2020-12-29 | 5,170 | 5,290 | 5,160 | 5,290 | 296,700 | 5,290 |
| 2020-12-28 | 5,160 | 5,210 | 5,120 | 5,150 | 289,800 | 5,150 |
| 2020-12-25 | 5,150 | 5,170 | 5,110 | 5,140 | 249,800 | 5,140 |
| 2020-12-24 | 5,170 | 5,230 | 5,140 | 5,190 | 399,000 | 5,190 |
| 2020-12-23 | 5,080 | 5,160 | 5,020 | 5,140 | 429,500 | 5,140 |
| 2020-12-22 | 5,040 | 5,110 | 5,030 | 5,090 | 549,700 | 5,090 |
| 2020-12-21 | 5,170 | 5,180 | 5,040 | 5,100 | 472,100 | 5,100 |
| 2020-12-18 | 5,100 | 5,120 | 5,050 | 5,080 | 755,800 | 5,080 |
| 2020-12-17 | 5,120 | 5,160 | 5,090 | 5,140 | 647,200 | 5,140 |
| 2020-12-16 | 5,280 | 5,290 | 5,130 | 5,180 | 466,100 | 5,180 |
| 2020-12-15 | 5,450 | 5,470 | 5,270 | 5,270 | 598,000 | 5,270 |
| 2020-12-14 | 5,500 | 5,560 | 5,450 | 5,450 | 512,000 | 5,450 |
| 2020-12-11 | 5,350 | 5,360 | 5,250 | 5,360 | 487,800 | 5,360 |
| 2020-12-10 | 5,360 | 5,380 | 5,290 | 5,320 | 428,700 | 5,320 |
| 2020-12-09 | 5,220 | 5,370 | 5,220 | 5,350 | 423,100 | 5,350 |
| 2020-12-08 | 5,330 | 5,330 | 5,200 | 5,200 | 602,400 | 5,200 |
| 2020-12-07 | 5,430 | 5,430 | 5,300 | 5,340 | 509,200 | 5,340 |
| 2020-12-04 | 5,360 | 5,410 | 5,340 | 5,360 | 287,600 | 5,360 |
| 2020-12-03 | 5,440 | 5,470 | 5,370 | 5,410 | 600,400 | 5,410 |
| 2020-12-02 | 5,500 | 5,560 | 5,440 | 5,490 | 704,100 | 5,490 |
| 2020-12-01 | 5,460 | 5,620 | 5,450 | 5,580 | 479,700 | 5,580 |
| 2020-11-30 | 5,480 | 5,550 | 5,370 | 5,400 | 622,800 | 5,400 |
| 2020-11-27 | 5,440 | 5,570 | 5,420 | 5,510 | 705,700 | 5,510 |
| 2020-11-26 | 5,430 | 5,510 | 5,390 | 5,460 | 416,300 | 5,460 |
| 2020-11-25 | 5,530 | 5,570 | 5,420 | 5,430 | 440,000 | 5,430 |
| 2020-11-24 | 5,530 | 5,590 | 5,450 | 5,480 | 472,300 | 5,480 |
| 2020-11-20 | 5,330 | 5,330 | 5,270 | 5,330 | 313,400 | 5,330 |
| 2020-11-19 | 5,320 | 5,320 | 5,250 | 5,310 | 520,800 | 5,310 |
| 2020-11-18 | 5,280 | 5,320 | 5,240 | 5,270 | 324,200 | 5,270 |
| 2020-11-17 | 5,170 | 5,230 | 5,120 | 5,210 | 577,500 | 5,210 |
| 2020-11-16 | 5,130 | 5,200 | 5,110 | 5,150 | 474,200 | 5,150 |
| 2020-11-13 | 5,120 | 5,130 | 5,030 | 5,090 | 447,600 | 5,090 |
| 2020-11-12 | 5,180 | 5,200 | 5,090 | 5,130 | 604,900 | 5,130 |
| 2020-11-11 | 5,300 | 5,300 | 5,180 | 5,230 | 577,200 | 5,230 |
| 2020-11-10 | 5,300 | 5,340 | 5,090 | 5,200 | 798,400 | 5,200 |
| 2020-11-09 | 5,240 | 5,370 | 5,190 | 5,330 | 577,700 | 5,330 |
| 2020-11-06 | 5,130 | 5,170 | 5,080 | 5,140 | 403,700 | 5,140 |
| 2020-11-05 | 5,040 | 5,160 | 4,965 | 5,120 | 628,500 | 5,120 |
| 2020-11-04 | 4,925 | 5,050 | 4,890 | 5,020 | 589,200 | 5,020 |
| 2020-11-02 | 5,020 | 5,090 | 4,900 | 4,980 | 1,120,200 | 4,980 |
| 2020-10-30 | 4,775 | 4,825 | 4,575 | 4,600 | 1,044,100 | 4,600 |
| 2020-10-29 | 4,850 | 4,880 | 4,790 | 4,875 | 313,600 | 4,875 |
| 2020-10-28 | 4,745 | 4,875 | 4,725 | 4,865 | 490,900 | 4,865 |
| 2020-10-27 | 4,700 | 4,805 | 4,640 | 4,800 | 383,500 | 4,800 |
| 2020-10-26 | 4,840 | 4,895 | 4,725 | 4,750 | 526,500 | 4,750 |
| 2020-10-23 | 4,900 | 4,985 | 4,890 | 4,965 | 235,700 | 4,965 |
| 2020-10-22 | 4,885 | 4,910 | 4,860 | 4,905 | 312,800 | 4,905 |
| 2020-10-21 | 4,930 | 5,010 | 4,905 | 4,905 | 262,700 | 4,905 |
| 2020-10-20 | 4,925 | 4,960 | 4,870 | 4,890 | 224,900 | 4,890 |
| 2020-10-19 | 4,900 | 4,975 | 4,885 | 4,955 | 239,400 | 4,955 |
| 2020-10-16 | 4,850 | 4,890 | 4,830 | 4,860 | 234,500 | 4,860 |
| 2020-10-15 | 4,920 | 4,920 | 4,850 | 4,900 | 266,200 | 4,900 |
| 2020-10-14 | 4,920 | 4,970 | 4,910 | 4,945 | 239,100 | 4,945 |
| 2020-10-13 | 4,985 | 5,010 | 4,905 | 4,955 | 300,900 | 4,955 |
| 2020-10-12 | 4,970 | 5,000 | 4,920 | 4,965 | 282,000 | 4,965 |
| 2020-10-09 | 5,060 | 5,070 | 4,945 | 4,960 | 363,000 | 4,960 |
| 2020-10-08 | 5,030 | 5,080 | 4,960 | 5,070 | 661,100 | 5,070 |
| 2020-10-07 | 5,000 | 5,050 | 5,000 | 5,040 | 332,100 | 5,040 |
| 2020-10-06 | 5,010 | 5,040 | 4,975 | 5,010 | 464,800 | 5,010 |
| 2020-10-05 | 5,090 | 5,110 | 5,030 | 5,040 | 367,900 | 5,040 |
| 2020-10-02 | 5,010 | 5,130 | 4,945 | 4,985 | 486,600 | 4,985 |
| 2020-09-30 | 5,120 | 5,130 | 5,010 | 5,020 | 718,500 | 5,020 |
| 2020-09-29 | 5,260 | 5,260 | 5,130 | 5,190 | 598,200 | 5,190 |
| 2020-09-28 | 5,090 | 5,210 | 5,090 | 5,200 | 782,800 | 5,200 |
| 2020-09-25 | 5,000 | 5,040 | 4,965 | 5,010 | 336,000 | 5,010 |
| 2020-09-24 | 4,925 | 5,020 | 4,915 | 4,985 | 492,000 | 4,985 |
| 2020-09-23 | 4,975 | 5,020 | 4,915 | 5,000 | 769,100 | 5,000 |
| 2020-09-18 | 5,030 | 5,060 | 4,960 | 5,050 | 642,800 | 5,050 |
| 2020-09-17 | 5,020 | 5,050 | 4,925 | 5,010 | 514,300 | 5,010 |
| 2020-09-16 | 5,050 | 5,080 | 5,010 | 5,030 | 373,100 | 5,030 |
| 2020-09-15 | 4,975 | 5,040 | 4,960 | 4,990 | 513,400 | 4,990 |
| 2020-09-14 | 4,930 | 5,020 | 4,890 | 4,960 | 653,900 | 4,960 |
| 2020-09-11 | 4,840 | 4,855 | 4,790 | 4,815 | 787,000 | 4,815 |
| 2020-09-10 | 4,765 | 4,795 | 4,730 | 4,755 | 667,600 | 4,755 |
| 2020-09-09 | 4,775 | 4,795 | 4,710 | 4,750 | 972,400 | 4,750 |
| 2020-09-08 | 4,930 | 4,930 | 4,830 | 4,875 | 502,500 | 4,875 |
| 2020-09-07 | 4,775 | 4,945 | 4,755 | 4,935 | 550,100 | 4,935 |
| 2020-09-04 | 4,840 | 4,885 | 4,805 | 4,845 | 570,600 | 4,845 |
| 2020-09-03 | 4,950 | 4,950 | 4,830 | 4,840 | 534,200 | 4,840 |
| 2020-09-02 | 4,870 | 4,930 | 4,865 | 4,925 | 336,600 | 4,925 |
| 2020-09-01 | 4,860 | 4,895 | 4,820 | 4,880 | 318,000 | 4,880 |
| 2020-08-31 | 4,910 | 4,960 | 4,890 | 4,900 | 505,100 | 4,900 |
| 2020-08-28 | 4,950 | 4,980 | 4,785 | 4,850 | 514,400 | 4,850 |
| 2020-08-27 | 4,915 | 4,960 | 4,895 | 4,925 | 227,900 | 4,925 |
| 2020-08-26 | 4,950 | 4,965 | 4,885 | 4,910 | 352,000 | 4,910 |
| 2020-08-25 | 4,970 | 5,010 | 4,935 | 4,940 | 690,800 | 4,940 |
| 2020-08-24 | 4,815 | 4,950 | 4,775 | 4,940 | 601,100 | 4,940 |
| 2020-08-21 | 4,810 | 4,900 | 4,810 | 4,875 | 779,900 | 4,875 |
| 2020-08-20 | 4,720 | 4,800 | 4,720 | 4,785 | 1,247,800 | 4,785 |
| 2020-08-19 | 4,700 | 4,775 | 4,700 | 4,720 | 1,042,200 | 4,720 |
| 2020-08-18 | 4,770 | 4,795 | 4,710 | 4,795 | 779,800 | 4,795 |
| 2020-08-17 | 4,890 | 4,915 | 4,790 | 4,815 | 381,800 | 4,815 |
| 2020-08-14 | 4,895 | 4,945 | 4,800 | 4,870 | 727,100 | 4,870 |
| 2020-08-13 | 4,890 | 5,020 | 4,855 | 4,950 | 618,300 | 4,950 |
| 2020-08-12 | 4,760 | 4,845 | 4,750 | 4,825 | 673,900 | 4,825 |
| 2020-08-11 | 4,645 | 4,750 | 4,625 | 4,750 | 560,600 | 4,750 |
| 2020-08-07 | 4,615 | 4,645 | 4,600 | 4,635 | 595,600 | 4,635 |
| 2020-08-06 | 4,585 | 4,655 | 4,540 | 4,630 | 345,900 | 4,630 |
| 2020-08-05 | 4,590 | 4,600 | 4,505 | 4,600 | 465,200 | 4,600 |
| 2020-08-04 | 4,635 | 4,715 | 4,565 | 4,620 | 779,900 | 4,620 |
| 2020-08-03 | 4,315 | 4,645 | 4,275 | 4,640 | 1,082,900 | 4,640 |
| 2020-07-31 | 4,080 | 4,100 | 4,020 | 4,035 | 857,100 | 4,035 |
| 2020-07-30 | 4,065 | 4,120 | 4,045 | 4,055 | 339,200 | 4,055 |
| 2020-07-29 | 4,020 | 4,085 | 4,020 | 4,060 | 379,200 | 4,060 |
| 2020-07-28 | 4,145 | 4,150 | 4,085 | 4,100 | 293,200 | 4,100 |
| 2020-07-27 | 4,035 | 4,125 | 4,015 | 4,120 | 419,200 | 4,120 |
| 2020-07-22 | 4,120 | 4,135 | 4,090 | 4,095 | 274,600 | 4,095 |
| 2020-07-21 | 4,120 | 4,145 | 4,095 | 4,115 | 264,700 | 4,115 |
| 2020-07-20 | 4,130 | 4,165 | 4,120 | 4,160 | 184,900 | 4,160 |
| 2020-07-17 | 4,130 | 4,155 | 4,095 | 4,110 | 259,800 | 4,110 |
| 2020-07-16 | 4,120 | 4,140 | 4,070 | 4,110 | 384,100 | 4,110 |
| 2020-07-15 | 4,160 | 4,195 | 4,100 | 4,155 | 456,200 | 4,155 |
| 2020-07-14 | 4,050 | 4,105 | 4,040 | 4,095 | 437,200 | 4,095 |
| 2020-07-13 | 3,945 | 4,060 | 3,930 | 4,055 | 482,800 | 4,055 |
| 2020-07-10 | 3,975 | 3,985 | 3,915 | 3,915 | 381,300 | 3,915 |
| 2020-07-09 | 3,925 | 4,015 | 3,915 | 3,985 | 506,400 | 3,985 |
| 2020-07-08 | 4,035 | 4,070 | 3,965 | 3,965 | 442,700 | 3,965 |
| 2020-07-07 | 4,000 | 4,065 | 3,980 | 4,035 | 401,200 | 4,035 |
| 2020-07-06 | 3,970 | 3,990 | 3,925 | 3,985 | 518,300 | 3,985 |
| 2020-07-03 | 3,985 | 3,990 | 3,915 | 3,945 | 486,700 | 3,945 |
| 2020-07-02 | 3,920 | 3,945 | 3,895 | 3,930 | 523,900 | 3,930 |
| 2020-07-01 | 3,935 | 3,980 | 3,880 | 3,905 | 375,000 | 3,905 |
| 2020-06-30 | 3,965 | 3,995 | 3,910 | 3,915 | 542,800 | 3,915 |
| 2020-06-29 | 3,895 | 3,930 | 3,860 | 3,905 | 454,200 | 3,905 |
| 2020-06-26 | 3,940 | 3,955 | 3,910 | 3,940 | 402,200 | 3,940 |
| 2020-06-25 | 3,860 | 3,920 | 3,855 | 3,890 | 383,100 | 3,890 |
| 2020-06-24 | 3,935 | 3,935 | 3,875 | 3,915 | 273,300 | 3,915 |
| 2020-06-23 | 3,930 | 3,960 | 3,870 | 3,930 | 341,800 | 3,930 |
| 2020-06-22 | 3,865 | 3,920 | 3,835 | 3,900 | 387,100 | 3,900 |
| 2020-06-19 | 3,950 | 3,955 | 3,855 | 3,925 | 682,600 | 3,925 |
| 2020-06-18 | 3,890 | 3,985 | 3,885 | 3,960 | 432,500 | 3,960 |
| 2020-06-17 | 3,995 | 3,995 | 3,920 | 3,935 | 393,400 | 3,935 |
| 2020-06-16 | 3,875 | 3,975 | 3,830 | 3,940 | 531,900 | 3,940 |
| 2020-06-15 | 3,845 | 3,900 | 3,775 | 3,775 | 614,600 | 3,775 |
| 2020-06-12 | 3,780 | 3,860 | 3,760 | 3,845 | 656,400 | 3,845 |
| 2020-06-11 | 3,855 | 3,915 | 3,845 | 3,855 | 504,800 | 3,855 |
| 2020-06-10 | 4,025 | 4,045 | 3,910 | 3,920 | 544,800 | 3,920 |
| 2020-06-09 | 3,930 | 4,000 | 3,925 | 3,985 | 548,300 | 3,985 |
| 2020-06-08 | 3,960 | 3,960 | 3,885 | 3,935 | 523,800 | 3,935 |
| 2020-06-05 | 3,935 | 3,945 | 3,825 | 3,895 | 494,200 | 3,895 |
| 2020-06-04 | 3,910 | 3,920 | 3,800 | 3,865 | 635,800 | 3,865 |
| 2020-06-03 | 3,780 | 3,880 | 3,770 | 3,850 | 521,000 | 3,850 |
| 2020-06-02 | 3,645 | 3,745 | 3,635 | 3,720 | 434,200 | 3,720 |
| 2020-06-01 | 3,635 | 3,675 | 3,605 | 3,620 | 525,300 | 3,620 |
| 2020-05-29 | 3,655 | 3,740 | 3,635 | 3,650 | 821,400 | 3,650 |
| 2020-05-28 | 3,640 | 3,715 | 3,615 | 3,675 | 752,000 | 3,675 |
| 2020-05-27 | 3,580 | 3,660 | 3,555 | 3,635 | 758,200 | 3,635 |
| 2020-05-26 | 3,555 | 3,615 | 3,525 | 3,600 | 729,000 | 3,600 |
| 2020-05-25 | 3,550 | 3,570 | 3,515 | 3,565 | 481,400 | 3,565 |
| 2020-05-22 | 3,595 | 3,615 | 3,520 | 3,550 | 635,500 | 3,550 |
| 2020-05-21 | 3,570 | 3,610 | 3,550 | 3,600 | 805,200 | 3,600 |
| 2020-05-20 | 3,510 | 3,540 | 3,490 | 3,515 | 403,600 | 3,515 |
| 2020-05-19 | 3,510 | 3,540 | 3,485 | 3,510 | 588,900 | 3,510 |
| 2020-05-18 | 3,380 | 3,410 | 3,355 | 3,390 | 290,900 | 3,390 |
| 2020-05-15 | 3,390 | 3,415 | 3,335 | 3,375 | 507,300 | 3,375 |
| 2020-05-14 | 3,390 | 3,395 | 3,355 | 3,355 | 532,800 | 3,355 |
| 2020-05-13 | 3,335 | 3,415 | 3,325 | 3,400 | 514,600 | 3,400 |
| 2020-05-12 | 3,440 | 3,445 | 3,400 | 3,405 | 346,100 | 3,405 |
| 2020-05-11 | 3,425 | 3,455 | 3,385 | 3,450 | 467,000 | 3,450 |
| 2020-05-08 | 3,405 | 3,420 | 3,370 | 3,385 | 600,300 | 3,385 |
| 2020-05-07 | 3,300 | 3,355 | 3,275 | 3,355 | 678,000 | 3,355 |
| 2020-05-01 | 3,460 | 3,465 | 3,325 | 3,355 | 779,600 | 3,355 |
| 2020-04-30 | 3,475 | 3,550 | 3,465 | 3,520 | 717,300 | 3,520 |
| 2020-04-28 | 3,380 | 3,395 | 3,330 | 3,365 | 486,100 | 3,365 |
| 2020-04-27 | 3,295 | 3,400 | 3,295 | 3,380 | 611,300 | 3,380 |
| 2020-04-24 | 3,265 | 3,295 | 3,215 | 3,290 | 1,109,800 | 3,290 |
| 2020-04-23 | 3,200 | 3,305 | 3,200 | 3,305 | 545,600 | 3,305 |
| 2020-04-22 | 3,275 | 3,295 | 3,185 | 3,220 | 1,035,900 | 3,220 |
| 2020-04-21 | 3,335 | 3,350 | 3,290 | 3,325 | 671,400 | 3,325 |
| 2020-04-20 | 3,365 | 3,380 | 3,350 | 3,365 | 348,000 | 3,365 |
| 2020-04-17 | 3,405 | 3,440 | 3,340 | 3,375 | 462,900 | 3,375 |
| 2020-04-16 | 3,295 | 3,350 | 3,275 | 3,335 | 471,800 | 3,335 |
| 2020-04-15 | 3,340 | 3,400 | 3,330 | 3,375 | 464,800 | 3,375 |
| 2020-04-14 | 3,290 | 3,395 | 3,270 | 3,375 | 491,500 | 3,375 |
| 2020-04-13 | 3,385 | 3,410 | 3,305 | 3,310 | 389,300 | 3,310 |
| 2020-04-10 | 3,395 | 3,455 | 3,340 | 3,435 | 477,400 | 3,435 |
| 2020-04-09 | 3,410 | 3,420 | 3,325 | 3,400 | 575,400 | 3,400 |
| 2020-04-08 | 3,405 | 3,445 | 3,345 | 3,400 | 663,900 | 3,400 |
| 2020-04-07 | 3,285 | 3,415 | 3,285 | 3,390 | 842,500 | 3,390 |
| 2020-04-06 | 3,105 | 3,230 | 3,105 | 3,200 | 573,700 | 3,200 |
| 2020-04-03 | 3,145 | 3,180 | 3,110 | 3,125 | 541,500 | 3,125 |
| 2020-04-02 | 3,150 | 3,190 | 3,070 | 3,110 | 863,400 | 3,110 |
| 2020-04-01 | 3,250 | 3,345 | 3,180 | 3,215 | 1,000,700 | 3,215 |
| 2020-03-31 | 3,375 | 3,440 | 3,280 | 3,315 | 814,400 | 3,315 |
| 2020-03-30 | 3,245 | 3,415 | 3,200 | 3,400 | 1,011,800 | 3,400 |
| 2020-03-27 | 3,490 | 3,490 | 3,205 | 3,340 | 1,401,300 | 3,340 |
| 2020-03-26 | 3,235 | 3,350 | 3,195 | 3,280 | 1,574,200 | 3,280 |
| 2020-03-25 | 3,230 | 3,410 | 3,215 | 3,305 | 1,730,700 | 3,305 |
| 2020-03-24 | 2,874 | 2,948 | 2,841 | 2,920 | 1,224,500 | 2,920 |
| 2020-03-23 | 2,894 | 3,030 | 2,780 | 2,791 | 1,821,800 | 2,791 |
| 2020-03-19 | 2,903 | 2,956 | 2,701 | 2,944 | 2,153,600 | 2,944 |
| 2020-03-18 | 2,895 | 3,055 | 2,861 | 2,902 | 1,228,000 | 2,902 |
| 2020-03-17 | 2,784 | 2,925 | 2,705 | 2,890 | 1,815,900 | 2,890 |
| 2020-03-16 | 2,906 | 2,950 | 2,774 | 2,786 | 1,491,000 | 2,786 |
| 2020-03-13 | 2,900 | 3,015 | 2,749 | 2,937 | 1,785,000 | 2,937 |
| 2020-03-12 | 3,115 | 3,135 | 2,986 | 3,020 | 1,684,400 | 3,020 |
| 2020-03-11 | 3,245 | 3,355 | 3,195 | 3,210 | 1,248,300 | 3,210 |
| 2020-03-10 | 3,280 | 3,295 | 3,105 | 3,275 | 1,406,500 | 3,275 |
| 2020-03-09 | 3,485 | 3,490 | 3,315 | 3,350 | 1,100,600 | 3,350 |
| 2020-03-06 | 3,650 | 3,695 | 3,615 | 3,625 | 831,400 | 3,625 |
| 2020-03-05 | 3,760 | 3,775 | 3,720 | 3,740 | 578,400 | 3,740 |
| 2020-03-04 | 3,650 | 3,725 | 3,630 | 3,690 | 628,800 | 3,690 |
| 2020-03-03 | 3,785 | 3,800 | 3,690 | 3,690 | 748,800 | 3,690 |
| 2020-03-02 | 3,670 | 3,825 | 3,650 | 3,775 | 764,500 | 3,775 |
| 2020-02-28 | 3,750 | 3,790 | 3,675 | 3,735 | 1,246,200 | 3,735 |
| 2020-02-27 | 3,920 | 3,945 | 3,825 | 3,835 | 929,200 | 3,835 |
| 2020-02-26 | 3,870 | 3,930 | 3,825 | 3,910 | 1,256,500 | 3,910 |
| 2020-02-25 | 3,960 | 3,980 | 3,895 | 3,900 | 1,139,300 | 3,900 |
| 2020-02-21 | 4,080 | 4,145 | 4,080 | 4,105 | 703,800 | 4,105 |
| 2020-02-20 | 4,155 | 4,180 | 4,120 | 4,130 | 447,500 | 4,130 |
| 2020-02-19 | 4,175 | 4,175 | 4,135 | 4,150 | 597,800 | 4,150 |
| 2020-02-18 | 4,200 | 4,210 | 4,145 | 4,165 | 423,100 | 4,165 |
| 2020-02-17 | 4,215 | 4,240 | 4,175 | 4,235 | 429,600 | 4,235 |
| 2020-02-14 | 4,275 | 4,280 | 4,240 | 4,280 | 511,600 | 4,280 |
| 2020-02-13 | 4,350 | 4,360 | 4,270 | 4,295 | 611,800 | 4,295 |
| 2020-02-12 | 4,280 | 4,320 | 4,235 | 4,305 | 501,500 | 4,305 |
| 2020-02-10 | 4,250 | 4,315 | 4,235 | 4,285 | 420,700 | 4,285 |
| 2020-02-07 | 4,330 | 4,330 | 4,265 | 4,310 | 680,500 | 4,310 |
| 2020-02-06 | 4,300 | 4,325 | 4,270 | 4,290 | 849,300 | 4,290 |
| 2020-02-05 | 4,180 | 4,185 | 4,110 | 4,175 | 720,600 | 4,175 |
| 2020-02-04 | 4,110 | 4,165 | 4,090 | 4,145 | 710,200 | 4,145 |
| 2020-02-03 | 4,085 | 4,215 | 4,080 | 4,180 | 1,153,600 | 4,180 |
| 2020-01-31 | 4,320 | 4,340 | 4,180 | 4,255 | 1,741,400 | 4,255 |
| 2020-01-30 | 3,865 | 3,885 | 3,790 | 3,830 | 841,300 | 3,830 |
| 2020-01-29 | 3,875 | 3,945 | 3,865 | 3,915 | 467,000 | 3,915 |
| 2020-01-28 | 3,860 | 3,935 | 3,850 | 3,925 | 672,000 | 3,925 |
| 2020-01-27 | 3,955 | 4,015 | 3,935 | 3,985 | 374,100 | 3,985 |
| 2020-01-24 | 4,040 | 4,060 | 4,040 | 4,055 | 301,800 | 4,055 |
| 2020-01-23 | 4,010 | 4,070 | 4,010 | 4,040 | 455,600 | 4,040 |
| 2020-01-22 | 4,010 | 4,115 | 4,005 | 4,095 | 521,400 | 4,095 |
| 2020-01-21 | 4,075 | 4,085 | 4,030 | 4,045 | 295,600 | 4,045 |
| 2020-01-20 | 4,080 | 4,105 | 4,030 | 4,050 | 349,300 | 4,050 |
| 2020-01-17 | 4,125 | 4,125 | 4,025 | 4,050 | 499,700 | 4,050 |
| 2020-01-16 | 4,030 | 4,035 | 3,975 | 3,995 | 400,500 | 3,995 |
| 2020-01-15 | 4,065 | 4,075 | 4,005 | 4,030 | 450,800 | 4,030 |
| 2020-01-14 | 4,105 | 4,135 | 4,080 | 4,105 | 525,100 | 4,105 |
| 2020-01-10 | 4,095 | 4,130 | 4,055 | 4,095 | 455,200 | 4,095 |
| 2020-01-09 | 4,045 | 4,100 | 4,035 | 4,060 | 731,600 | 4,060 |
| 2020-01-08 | 3,875 | 3,910 | 3,830 | 3,905 | 675,200 | 3,905 |
| 2020-01-07 | 3,875 | 3,985 | 3,855 | 3,970 | 728,000 | 3,970 |
| 2020-01-06 | 3,710 | 3,740 | 3,700 | 3,735 | 645,800 | 3,735 |
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
