6586 (株)マキタ の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 4,889 | 4,924 | 4,851 | 4,883 | 297,800 | 4,883 |
| 2021-12-29 | 4,930 | 4,973 | 4,899 | 4,909 | 316,600 | 4,909 |
| 2021-12-28 | 4,933 | 4,994 | 4,922 | 4,963 | 351,600 | 4,963 |
| 2021-12-27 | 4,859 | 4,884 | 4,820 | 4,869 | 264,800 | 4,869 |
| 2021-12-24 | 4,931 | 4,943 | 4,865 | 4,881 | 221,700 | 4,881 |
| 2021-12-23 | 4,925 | 4,925 | 4,862 | 4,911 | 417,300 | 4,911 |
| 2021-12-22 | 4,947 | 4,968 | 4,858 | 4,876 | 338,200 | 4,876 |
| 2021-12-21 | 4,964 | 5,017 | 4,937 | 4,947 | 354,800 | 4,947 |
| 2021-12-20 | 4,913 | 4,957 | 4,868 | 4,894 | 426,800 | 4,894 |
| 2021-12-17 | 5,129 | 5,161 | 4,965 | 4,975 | 927,700 | 4,975 |
| 2021-12-16 | 5,149 | 5,170 | 5,087 | 5,117 | 353,100 | 5,117 |
| 2021-12-15 | 5,038 | 5,083 | 5,024 | 5,070 | 379,600 | 5,070 |
| 2021-12-14 | 5,049 | 5,104 | 5,038 | 5,061 | 418,200 | 5,061 |
| 2021-12-13 | 5,029 | 5,074 | 5,013 | 5,061 | 382,600 | 5,061 |
| 2021-12-10 | 4,965 | 4,989 | 4,904 | 4,979 | 906,200 | 4,979 |
| 2021-12-09 | 5,140 | 5,180 | 5,021 | 5,030 | 599,700 | 5,030 |
| 2021-12-08 | 5,148 | 5,196 | 5,094 | 5,161 | 704,300 | 5,161 |
| 2021-12-07 | 5,059 | 5,123 | 4,990 | 5,101 | 1,020,400 | 5,101 |
| 2021-12-06 | 5,000 | 5,080 | 4,978 | 5,008 | 828,700 | 5,008 |
| 2021-12-03 | 4,956 | 5,075 | 4,941 | 5,053 | 801,300 | 5,053 |
| 2021-12-02 | 4,882 | 5,001 | 4,882 | 4,974 | 756,800 | 4,974 |
| 2021-12-01 | 4,935 | 4,975 | 4,880 | 4,928 | 822,300 | 4,928 |
| 2021-11-30 | 5,090 | 5,171 | 4,984 | 4,984 | 864,900 | 4,984 |
| 2021-11-29 | 5,029 | 5,096 | 5,007 | 5,011 | 538,800 | 5,011 |
| 2021-11-26 | 5,159 | 5,169 | 5,081 | 5,109 | 609,000 | 5,109 |
| 2021-11-25 | 5,240 | 5,255 | 5,159 | 5,181 | 540,900 | 5,181 |
| 2021-11-24 | 5,218 | 5,260 | 5,174 | 5,222 | 964,300 | 5,222 |
| 2021-11-22 | 5,240 | 5,263 | 5,218 | 5,240 | 327,000 | 5,240 |
| 2021-11-19 | 5,285 | 5,314 | 5,245 | 5,279 | 427,500 | 5,279 |
| 2021-11-18 | 5,315 | 5,348 | 5,278 | 5,286 | 593,100 | 5,286 |
| 2021-11-17 | 5,337 | 5,339 | 5,264 | 5,270 | 604,300 | 5,270 |
| 2021-11-16 | 5,282 | 5,325 | 5,241 | 5,292 | 740,500 | 5,292 |
| 2021-11-15 | 5,308 | 5,342 | 5,265 | 5,300 | 666,700 | 5,300 |
| 2021-11-12 | 5,225 | 5,322 | 5,220 | 5,239 | 643,800 | 5,239 |
| 2021-11-11 | 5,198 | 5,240 | 5,160 | 5,225 | 420,300 | 5,225 |
| 2021-11-10 | 5,160 | 5,272 | 5,153 | 5,188 | 488,600 | 5,188 |
| 2021-11-09 | 5,266 | 5,333 | 5,190 | 5,216 | 519,000 | 5,216 |
| 2021-11-08 | 5,342 | 5,346 | 5,234 | 5,253 | 555,300 | 5,253 |
| 2021-11-05 | 5,351 | 5,438 | 5,272 | 5,326 | 712,500 | 5,326 |
| 2021-11-04 | 5,200 | 5,287 | 5,173 | 5,280 | 1,137,800 | 5,280 |
| 2021-11-02 | 5,170 | 5,244 | 5,107 | 5,135 | 1,194,000 | 5,135 |
| 2021-11-01 | 5,334 | 5,334 | 5,224 | 5,264 | 994,000 | 5,264 |
| 2021-10-29 | 5,210 | 5,341 | 5,118 | 5,263 | 1,990,300 | 5,263 |
| 2021-10-28 | 5,700 | 5,760 | 5,640 | 5,710 | 2,455,100 | 5,710 |
| 2021-10-27 | 5,800 | 5,860 | 5,720 | 5,780 | 767,800 | 5,780 |
| 2021-10-26 | 5,840 | 5,840 | 5,740 | 5,770 | 620,600 | 5,770 |
| 2021-10-25 | 5,620 | 5,780 | 5,620 | 5,770 | 724,100 | 5,770 |
| 2021-10-22 | 5,620 | 5,710 | 5,590 | 5,660 | 546,500 | 5,660 |
| 2021-10-21 | 5,700 | 5,780 | 5,660 | 5,670 | 426,500 | 5,670 |
| 2021-10-20 | 5,900 | 5,910 | 5,730 | 5,770 | 610,500 | 5,770 |
| 2021-10-19 | 5,820 | 5,850 | 5,790 | 5,820 | 364,900 | 5,820 |
| 2021-10-18 | 5,880 | 5,880 | 5,730 | 5,820 | 603,500 | 5,820 |
| 2021-10-15 | 5,840 | 5,930 | 5,800 | 5,910 | 521,400 | 5,910 |
| 2021-10-14 | 5,690 | 5,820 | 5,690 | 5,790 | 753,100 | 5,790 |
| 2021-10-13 | 5,630 | 5,730 | 5,620 | 5,640 | 610,600 | 5,640 |
| 2021-10-12 | 5,660 | 5,670 | 5,580 | 5,610 | 600,000 | 5,610 |
| 2021-10-11 | 5,600 | 5,760 | 5,570 | 5,720 | 609,300 | 5,720 |
| 2021-10-08 | 5,650 | 5,740 | 5,650 | 5,650 | 781,200 | 5,650 |
| 2021-10-07 | 5,610 | 5,650 | 5,480 | 5,500 | 946,500 | 5,500 |
| 2021-10-06 | 5,750 | 5,770 | 5,470 | 5,550 | 909,400 | 5,550 |
| 2021-10-05 | 5,710 | 5,750 | 5,520 | 5,670 | 850,000 | 5,670 |
| 2021-10-04 | 6,040 | 6,060 | 5,790 | 5,790 | 744,600 | 5,790 |
| 2021-10-01 | 6,020 | 6,060 | 5,860 | 5,940 | 987,900 | 5,940 |
| 2021-09-30 | 6,300 | 6,340 | 6,110 | 6,150 | 1,043,100 | 6,150 |
| 2021-09-29 | 6,340 | 6,340 | 6,170 | 6,260 | 1,372,000 | 6,260 |
| 2021-09-28 | 6,580 | 6,600 | 6,410 | 6,450 | 982,800 | 6,450 |
| 2021-09-27 | 6,760 | 6,800 | 6,640 | 6,660 | 539,100 | 6,660 |
| 2021-09-24 | 6,810 | 6,840 | 6,720 | 6,770 | 705,400 | 6,770 |
| 2021-09-22 | 6,760 | 6,760 | 6,630 | 6,660 | 617,100 | 6,660 |
| 2021-09-21 | 6,800 | 6,860 | 6,740 | 6,830 | 549,600 | 6,830 |
| 2021-09-17 | 6,870 | 7,050 | 6,830 | 7,000 | 1,114,400 | 7,000 |
| 2021-09-16 | 6,890 | 6,910 | 6,790 | 6,850 | 472,600 | 6,850 |
| 2021-09-15 | 6,820 | 6,890 | 6,820 | 6,830 | 485,000 | 6,830 |
| 2021-09-14 | 6,830 | 6,930 | 6,780 | 6,900 | 619,300 | 6,900 |
| 2021-09-13 | 6,780 | 6,800 | 6,710 | 6,790 | 454,100 | 6,790 |
| 2021-09-10 | 6,550 | 6,850 | 6,520 | 6,820 | 961,200 | 6,820 |
| 2021-09-09 | 6,710 | 6,730 | 6,650 | 6,650 | 862,100 | 6,650 |
| 2021-09-08 | 6,720 | 6,800 | 6,700 | 6,800 | 771,100 | 6,800 |
| 2021-09-07 | 6,900 | 7,040 | 6,800 | 6,850 | 892,700 | 6,850 |
| 2021-09-06 | 6,720 | 6,840 | 6,700 | 6,790 | 466,800 | 6,790 |
| 2021-09-03 | 6,630 | 6,760 | 6,610 | 6,700 | 806,900 | 6,700 |
| 2021-09-02 | 6,450 | 6,560 | 6,450 | 6,560 | 625,100 | 6,560 |
| 2021-09-01 | 6,300 | 6,430 | 6,290 | 6,360 | 575,200 | 6,360 |
| 2021-08-31 | 6,250 | 6,350 | 6,230 | 6,320 | 567,700 | 6,320 |
| 2021-08-30 | 6,290 | 6,320 | 6,210 | 6,310 | 435,200 | 6,310 |
| 2021-08-27 | 6,230 | 6,240 | 6,170 | 6,190 | 328,700 | 6,190 |
| 2021-08-26 | 6,120 | 6,210 | 6,100 | 6,200 | 433,000 | 6,200 |
| 2021-08-25 | 6,190 | 6,240 | 6,130 | 6,170 | 544,100 | 6,170 |
| 2021-08-24 | 6,000 | 6,110 | 6,000 | 6,090 | 501,800 | 6,090 |
| 2021-08-23 | 5,810 | 5,980 | 5,800 | 5,960 | 504,800 | 5,960 |
| 2021-08-20 | 5,800 | 5,840 | 5,720 | 5,730 | 558,800 | 5,730 |
| 2021-08-19 | 5,880 | 5,900 | 5,830 | 5,830 | 449,600 | 5,830 |
| 2021-08-18 | 5,850 | 5,970 | 5,820 | 5,880 | 554,100 | 5,880 |
| 2021-08-17 | 5,810 | 5,900 | 5,810 | 5,870 | 509,100 | 5,870 |
| 2021-08-16 | 5,760 | 5,810 | 5,730 | 5,760 | 509,200 | 5,760 |
| 2021-08-13 | 5,790 | 5,930 | 5,770 | 5,850 | 736,700 | 5,850 |
| 2021-08-12 | 5,620 | 5,770 | 5,600 | 5,770 | 529,800 | 5,770 |
| 2021-08-11 | 5,630 | 5,690 | 5,580 | 5,580 | 543,700 | 5,580 |
| 2021-08-10 | 5,590 | 5,660 | 5,570 | 5,630 | 517,900 | 5,630 |
| 2021-08-06 | 5,580 | 5,670 | 5,550 | 5,610 | 393,500 | 5,610 |
| 2021-08-05 | 5,510 | 5,600 | 5,500 | 5,600 | 337,700 | 5,600 |
| 2021-08-04 | 5,510 | 5,600 | 5,490 | 5,550 | 330,300 | 5,550 |
| 2021-08-03 | 5,580 | 5,670 | 5,560 | 5,560 | 511,500 | 5,560 |
| 2021-08-02 | 5,950 | 5,950 | 5,630 | 5,680 | 817,900 | 5,680 |
| 2021-07-30 | 5,670 | 5,750 | 5,640 | 5,660 | 454,200 | 5,660 |
| 2021-07-29 | 5,760 | 5,780 | 5,680 | 5,710 | 522,100 | 5,710 |
| 2021-07-28 | 5,580 | 5,780 | 5,560 | 5,690 | 590,100 | 5,690 |
| 2021-07-27 | 5,710 | 5,760 | 5,640 | 5,680 | 577,300 | 5,680 |
| 2021-07-26 | 5,660 | 5,770 | 5,640 | 5,760 | 578,900 | 5,760 |
| 2021-07-21 | 5,630 | 5,680 | 5,600 | 5,600 | 504,700 | 5,600 |
| 2021-07-20 | 5,510 | 5,560 | 5,480 | 5,510 | 461,800 | 5,510 |
| 2021-07-19 | 5,510 | 5,620 | 5,500 | 5,600 | 618,300 | 5,600 |
| 2021-07-16 | 5,480 | 5,590 | 5,470 | 5,500 | 515,600 | 5,500 |
| 2021-07-15 | 5,550 | 5,600 | 5,460 | 5,470 | 468,200 | 5,470 |
| 2021-07-14 | 5,530 | 5,650 | 5,510 | 5,570 | 673,700 | 5,570 |
| 2021-07-13 | 5,580 | 5,610 | 5,500 | 5,520 | 415,100 | 5,520 |
| 2021-07-12 | 5,530 | 5,540 | 5,450 | 5,500 | 550,600 | 5,500 |
| 2021-07-09 | 5,420 | 5,460 | 5,240 | 5,350 | 1,001,700 | 5,350 |
| 2021-07-08 | 5,430 | 5,520 | 5,420 | 5,490 | 1,170,400 | 5,490 |
| 2021-07-07 | 5,330 | 5,450 | 5,310 | 5,410 | 724,200 | 5,410 |
| 2021-07-06 | 5,330 | 5,370 | 5,290 | 5,360 | 293,700 | 5,360 |
| 2021-07-05 | 5,320 | 5,330 | 5,210 | 5,280 | 357,700 | 5,280 |
| 2021-07-02 | 5,260 | 5,320 | 5,230 | 5,310 | 379,400 | 5,310 |
| 2021-07-01 | 5,270 | 5,270 | 5,160 | 5,220 | 367,800 | 5,220 |
| 2021-06-30 | 5,300 | 5,340 | 5,210 | 5,230 | 635,100 | 5,230 |
| 2021-06-29 | 5,260 | 5,300 | 5,170 | 5,210 | 660,800 | 5,210 |
| 2021-06-28 | 5,250 | 5,320 | 5,230 | 5,300 | 444,000 | 5,300 |
| 2021-06-25 | 5,150 | 5,190 | 5,130 | 5,160 | 257,300 | 5,160 |
| 2021-06-24 | 5,130 | 5,130 | 5,020 | 5,100 | 350,800 | 5,100 |
| 2021-06-23 | 5,140 | 5,160 | 5,110 | 5,110 | 299,300 | 5,110 |
| 2021-06-22 | 5,110 | 5,150 | 5,080 | 5,130 | 649,300 | 5,130 |
| 2021-06-21 | 5,010 | 5,040 | 4,930 | 4,960 | 704,700 | 4,960 |
| 2021-06-18 | 5,110 | 5,160 | 5,100 | 5,140 | 579,200 | 5,140 |
| 2021-06-17 | 5,200 | 5,210 | 5,090 | 5,120 | 344,000 | 5,120 |
| 2021-06-16 | 5,150 | 5,220 | 5,120 | 5,170 | 589,100 | 5,170 |
| 2021-06-15 | 5,010 | 5,080 | 4,995 | 5,080 | 348,400 | 5,080 |
| 2021-06-14 | 5,040 | 5,060 | 4,990 | 5,020 | 203,000 | 5,020 |
| 2021-06-11 | 5,060 | 5,060 | 4,960 | 4,985 | 568,800 | 4,985 |
| 2021-06-10 | 5,040 | 5,060 | 5,000 | 5,030 | 311,700 | 5,030 |
| 2021-06-09 | 5,060 | 5,100 | 5,010 | 5,070 | 215,900 | 5,070 |
| 2021-06-08 | 5,120 | 5,150 | 5,070 | 5,070 | 270,100 | 5,070 |
| 2021-06-07 | 5,170 | 5,180 | 5,080 | 5,130 | 262,100 | 5,130 |
| 2021-06-04 | 5,200 | 5,210 | 5,090 | 5,130 | 447,500 | 5,130 |
| 2021-06-03 | 5,300 | 5,360 | 5,210 | 5,250 | 388,800 | 5,250 |
| 2021-06-02 | 5,320 | 5,370 | 5,290 | 5,330 | 443,600 | 5,330 |
| 2021-06-01 | 5,290 | 5,320 | 5,190 | 5,260 | 442,200 | 5,260 |
| 2021-05-31 | 5,350 | 5,370 | 5,240 | 5,280 | 765,400 | 5,280 |
| 2021-05-28 | 5,140 | 5,320 | 5,120 | 5,250 | 1,091,100 | 5,250 |
| 2021-05-27 | 5,100 | 5,110 | 5,010 | 5,040 | 1,038,600 | 5,040 |
| 2021-05-26 | 5,000 | 5,080 | 4,990 | 5,050 | 487,900 | 5,050 |
| 2021-05-25 | 5,020 | 5,050 | 4,995 | 5,000 | 291,600 | 5,000 |
| 2021-05-24 | 4,955 | 5,070 | 4,955 | 5,000 | 350,000 | 5,000 |
| 2021-05-21 | 4,890 | 4,935 | 4,855 | 4,885 | 494,800 | 4,885 |
| 2021-05-20 | 4,905 | 4,915 | 4,835 | 4,835 | 577,000 | 4,835 |
| 2021-05-19 | 4,940 | 5,000 | 4,925 | 4,950 | 601,900 | 4,950 |
| 2021-05-18 | 4,970 | 5,020 | 4,955 | 5,010 | 514,500 | 5,010 |
| 2021-05-17 | 4,985 | 5,020 | 4,890 | 4,910 | 584,200 | 4,910 |
| 2021-05-14 | 4,850 | 5,050 | 4,850 | 4,970 | 648,100 | 4,970 |
| 2021-05-13 | 4,850 | 4,900 | 4,780 | 4,780 | 522,700 | 4,780 |
| 2021-05-12 | 4,900 | 4,935 | 4,785 | 4,830 | 731,400 | 4,830 |
| 2021-05-11 | 5,040 | 5,050 | 4,900 | 4,910 | 603,000 | 4,910 |
| 2021-05-10 | 5,010 | 5,140 | 5,000 | 5,120 | 409,400 | 5,120 |
| 2021-05-07 | 5,060 | 5,090 | 4,995 | 5,010 | 523,900 | 5,010 |
| 2021-05-06 | 4,970 | 5,130 | 4,970 | 5,040 | 725,200 | 5,040 |
| 2021-04-30 | 5,150 | 5,210 | 4,895 | 4,915 | 897,900 | 4,915 |
| 2021-04-28 | 5,160 | 5,220 | 5,040 | 5,050 | 932,300 | 5,050 |
| 2021-04-27 | 5,220 | 5,230 | 5,090 | 5,110 | 554,700 | 5,110 |
| 2021-04-26 | 5,430 | 5,430 | 5,210 | 5,250 | 579,900 | 5,250 |
| 2021-04-23 | 5,210 | 5,260 | 5,170 | 5,250 | 655,100 | 5,250 |
| 2021-04-22 | 5,250 | 5,320 | 5,220 | 5,280 | 579,900 | 5,280 |
| 2021-04-21 | 5,150 | 5,220 | 5,140 | 5,180 | 1,019,100 | 5,180 |
| 2021-04-20 | 5,190 | 5,240 | 5,150 | 5,220 | 1,021,400 | 5,220 |
| 2021-04-19 | 5,130 | 5,190 | 5,090 | 5,180 | 591,500 | 5,180 |
| 2021-04-16 | 5,010 | 5,100 | 5,010 | 5,100 | 532,800 | 5,100 |
| 2021-04-15 | 5,000 | 5,020 | 4,955 | 4,995 | 315,600 | 4,995 |
| 2021-04-14 | 5,000 | 5,040 | 4,960 | 5,000 | 570,300 | 5,000 |
| 2021-04-13 | 4,970 | 5,020 | 4,950 | 5,000 | 631,000 | 5,000 |
| 2021-04-12 | 4,910 | 4,990 | 4,885 | 4,920 | 444,300 | 4,920 |
| 2021-04-09 | 4,875 | 4,965 | 4,865 | 4,885 | 595,600 | 4,885 |
| 2021-04-08 | 4,840 | 4,865 | 4,815 | 4,830 | 489,400 | 4,830 |
| 2021-04-07 | 4,815 | 4,830 | 4,760 | 4,805 | 422,600 | 4,805 |
| 2021-04-06 | 4,885 | 4,885 | 4,750 | 4,795 | 498,300 | 4,795 |
| 2021-04-05 | 4,855 | 4,865 | 4,815 | 4,855 | 282,900 | 4,855 |
| 2021-04-02 | 4,870 | 4,895 | 4,860 | 4,880 | 419,500 | 4,880 |
| 2021-04-01 | 4,785 | 4,815 | 4,755 | 4,805 | 485,900 | 4,805 |
| 2021-03-31 | 4,810 | 4,880 | 4,745 | 4,745 | 828,500 | 4,745 |
| 2021-03-30 | 4,890 | 4,900 | 4,780 | 4,825 | 578,300 | 4,825 |
| 2021-03-29 | 4,845 | 4,910 | 4,805 | 4,910 | 827,300 | 4,910 |
| 2021-03-26 | 4,925 | 4,975 | 4,815 | 4,850 | 772,700 | 4,850 |
| 2021-03-25 | 4,740 | 4,900 | 4,720 | 4,880 | 1,051,300 | 4,880 |
| 2021-03-24 | 4,785 | 4,785 | 4,655 | 4,670 | 624,600 | 4,670 |
| 2021-03-23 | 4,885 | 4,930 | 4,720 | 4,740 | 695,400 | 4,740 |
| 2021-03-22 | 4,865 | 4,895 | 4,785 | 4,835 | 824,000 | 4,835 |
| 2021-03-19 | 4,780 | 4,885 | 4,735 | 4,885 | 1,589,600 | 4,885 |
| 2021-03-18 | 4,700 | 4,730 | 4,650 | 4,710 | 990,900 | 4,710 |
| 2021-03-17 | 4,630 | 4,725 | 4,630 | 4,710 | 672,000 | 4,710 |
| 2021-03-16 | 4,640 | 4,675 | 4,605 | 4,625 | 888,400 | 4,625 |
| 2021-03-15 | 4,755 | 4,780 | 4,670 | 4,720 | 849,400 | 4,720 |
| 2021-03-12 | 4,770 | 4,810 | 4,710 | 4,745 | 1,246,200 | 4,745 |
| 2021-03-11 | 4,870 | 4,880 | 4,795 | 4,865 | 609,400 | 4,865 |
| 2021-03-10 | 4,840 | 4,880 | 4,805 | 4,815 | 492,000 | 4,815 |
| 2021-03-09 | 4,860 | 4,885 | 4,800 | 4,845 | 633,100 | 4,845 |
| 2021-03-08 | 4,900 | 4,935 | 4,760 | 4,790 | 634,500 | 4,790 |
| 2021-03-05 | 4,735 | 4,830 | 4,720 | 4,830 | 929,000 | 4,830 |
| 2021-03-04 | 4,775 | 4,815 | 4,700 | 4,745 | 726,900 | 4,745 |
| 2021-03-03 | 4,780 | 4,790 | 4,690 | 4,740 | 844,600 | 4,740 |
| 2021-03-02 | 4,760 | 4,775 | 4,710 | 4,755 | 771,800 | 4,755 |
| 2021-03-01 | 4,620 | 4,715 | 4,615 | 4,695 | 632,500 | 4,695 |
| 2021-02-26 | 4,605 | 4,685 | 4,515 | 4,535 | 995,600 | 4,535 |
| 2021-02-25 | 4,675 | 4,705 | 4,610 | 4,615 | 898,500 | 4,615 |
| 2021-02-24 | 4,755 | 4,770 | 4,605 | 4,605 | 1,412,600 | 4,605 |
| 2021-02-22 | 4,715 | 4,745 | 4,675 | 4,695 | 1,007,400 | 4,695 |
| 2021-02-19 | 4,825 | 4,845 | 4,740 | 4,760 | 389,800 | 4,760 |
| 2021-02-18 | 4,895 | 4,910 | 4,805 | 4,830 | 755,400 | 4,830 |
| 2021-02-17 | 4,725 | 4,865 | 4,725 | 4,845 | 606,000 | 4,845 |
| 2021-02-16 | 4,835 | 4,835 | 4,755 | 4,780 | 680,100 | 4,780 |
| 2021-02-15 | 4,790 | 4,825 | 4,785 | 4,820 | 427,600 | 4,820 |
| 2021-02-12 | 4,870 | 4,875 | 4,800 | 4,805 | 581,900 | 4,805 |
| 2021-02-10 | 4,840 | 4,885 | 4,825 | 4,840 | 442,600 | 4,840 |
| 2021-02-09 | 4,905 | 4,925 | 4,800 | 4,850 | 786,200 | 4,850 |
| 2021-02-08 | 4,825 | 4,970 | 4,815 | 4,970 | 727,400 | 4,970 |
| 2021-02-05 | 4,930 | 4,960 | 4,775 | 4,800 | 1,041,600 | 4,800 |
| 2021-02-04 | 5,000 | 5,020 | 4,855 | 4,885 | 795,900 | 4,885 |
| 2021-02-03 | 4,865 | 4,930 | 4,820 | 4,920 | 561,600 | 4,920 |
| 2021-02-02 | 4,825 | 4,910 | 4,715 | 4,860 | 1,298,300 | 4,860 |
| 2021-02-01 | 4,830 | 5,090 | 4,765 | 4,780 | 1,811,800 | 4,780 |
| 2021-01-29 | 5,150 | 5,180 | 4,965 | 4,990 | 915,800 | 4,990 |
| 2021-01-28 | 5,230 | 5,290 | 5,180 | 5,210 | 888,100 | 5,210 |
| 2021-01-27 | 5,220 | 5,340 | 5,160 | 5,310 | 731,800 | 5,310 |
| 2021-01-26 | 5,140 | 5,220 | 5,120 | 5,180 | 688,800 | 5,180 |
| 2021-01-25 | 5,030 | 5,150 | 5,000 | 5,150 | 472,500 | 5,150 |
| 2021-01-22 | 4,960 | 5,030 | 4,940 | 5,000 | 538,000 | 5,000 |
| 2021-01-21 | 4,825 | 4,965 | 4,805 | 4,935 | 648,300 | 4,935 |
| 2021-01-20 | 4,860 | 4,860 | 4,760 | 4,820 | 851,600 | 4,820 |
| 2021-01-19 | 5,050 | 5,090 | 4,840 | 4,860 | 835,700 | 4,860 |
| 2021-01-18 | 5,010 | 5,050 | 5,010 | 5,030 | 326,200 | 5,030 |
| 2021-01-15 | 5,170 | 5,180 | 5,060 | 5,060 | 450,900 | 5,060 |
| 2021-01-14 | 5,040 | 5,190 | 5,040 | 5,120 | 463,100 | 5,120 |
| 2021-01-13 | 4,985 | 5,100 | 4,980 | 5,040 | 745,700 | 5,040 |
| 2021-01-12 | 5,060 | 5,110 | 4,985 | 4,990 | 709,400 | 4,990 |
| 2021-01-08 | 5,120 | 5,170 | 5,040 | 5,150 | 700,100 | 5,150 |
| 2021-01-07 | 5,090 | 5,280 | 5,090 | 5,220 | 639,600 | 5,220 |
| 2021-01-06 | 5,060 | 5,140 | 4,960 | 4,975 | 542,600 | 4,975 |
| 2021-01-05 | 5,150 | 5,190 | 5,120 | 5,150 | 293,700 | 5,150 |
| 2021-01-04 | 5,190 | 5,220 | 5,050 | 5,120 | 273,000 | 5,120 |
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
