6586 (株)マキタ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 3,903 | 3,930 | 3,857 | 3,890 | 374,200 | 3,890 |
| 2023-12-28 | 3,829 | 3,905 | 3,822 | 3,904 | 360,300 | 3,904 |
| 2023-12-27 | 3,805 | 3,879 | 3,802 | 3,853 | 448,200 | 3,853 |
| 2023-12-26 | 3,776 | 3,809 | 3,772 | 3,804 | 265,600 | 3,804 |
| 2023-12-25 | 3,830 | 3,837 | 3,766 | 3,771 | 346,900 | 3,771 |
| 2023-12-22 | 3,860 | 3,865 | 3,805 | 3,838 | 547,800 | 3,838 |
| 2023-12-21 | 3,870 | 3,901 | 3,845 | 3,883 | 468,200 | 3,883 |
| 2023-12-20 | 3,880 | 3,959 | 3,863 | 3,939 | 819,400 | 3,939 |
| 2023-12-19 | 3,833 | 3,863 | 3,773 | 3,835 | 551,900 | 3,835 |
| 2023-12-18 | 3,792 | 3,848 | 3,733 | 3,848 | 560,600 | 3,848 |
| 2023-12-15 | 3,659 | 3,871 | 3,653 | 3,862 | 1,666,700 | 3,862 |
| 2023-12-14 | 3,743 | 3,743 | 3,593 | 3,646 | 1,444,200 | 3,646 |
| 2023-12-13 | 3,779 | 3,809 | 3,764 | 3,785 | 464,900 | 3,785 |
| 2023-12-12 | 3,772 | 3,801 | 3,757 | 3,774 | 562,700 | 3,774 |
| 2023-12-11 | 3,780 | 3,820 | 3,754 | 3,770 | 733,900 | 3,770 |
| 2023-12-08 | 3,801 | 3,813 | 3,692 | 3,711 | 841,900 | 3,711 |
| 2023-12-07 | 3,880 | 3,899 | 3,835 | 3,850 | 636,100 | 3,850 |
| 2023-12-06 | 3,814 | 3,910 | 3,805 | 3,901 | 547,800 | 3,901 |
| 2023-12-05 | 3,850 | 3,861 | 3,785 | 3,813 | 446,000 | 3,813 |
| 2023-12-04 | 3,950 | 4,020 | 3,857 | 3,879 | 690,900 | 3,879 |
| 2023-12-01 | 3,950 | 3,965 | 3,894 | 3,920 | 750,200 | 3,920 |
| 2023-11-30 | 3,791 | 3,940 | 3,791 | 3,924 | 1,855,900 | 3,924 |
| 2023-11-29 | 3,800 | 3,813 | 3,758 | 3,787 | 605,000 | 3,787 |
| 2023-11-28 | 3,821 | 3,821 | 3,713 | 3,771 | 434,500 | 3,771 |
| 2023-11-27 | 3,808 | 3,860 | 3,776 | 3,790 | 490,000 | 3,790 |
| 2023-11-24 | 3,880 | 3,896 | 3,815 | 3,815 | 490,500 | 3,815 |
| 2023-11-22 | 3,827 | 3,882 | 3,827 | 3,864 | 497,800 | 3,864 |
| 2023-11-21 | 3,908 | 3,938 | 3,873 | 3,894 | 468,700 | 3,894 |
| 2023-11-20 | 3,931 | 3,972 | 3,907 | 3,922 | 434,800 | 3,922 |
| 2023-11-17 | 3,896 | 3,949 | 3,891 | 3,931 | 540,100 | 3,931 |
| 2023-11-16 | 3,865 | 3,907 | 3,850 | 3,895 | 551,300 | 3,895 |
| 2023-11-15 | 3,843 | 3,880 | 3,818 | 3,880 | 1,015,500 | 3,880 |
| 2023-11-14 | 3,695 | 3,749 | 3,688 | 3,728 | 485,000 | 3,728 |
| 2023-11-13 | 3,750 | 3,750 | 3,677 | 3,691 | 632,300 | 3,691 |
| 2023-11-10 | 3,844 | 3,845 | 3,730 | 3,741 | 612,800 | 3,741 |
| 2023-11-09 | 3,809 | 3,847 | 3,801 | 3,828 | 632,400 | 3,828 |
| 2023-11-08 | 3,879 | 3,879 | 3,806 | 3,826 | 566,700 | 3,826 |
| 2023-11-07 | 3,885 | 3,890 | 3,796 | 3,849 | 766,800 | 3,849 |
| 2023-11-06 | 3,779 | 3,880 | 3,747 | 3,869 | 1,013,900 | 3,869 |
| 2023-11-02 | 3,715 | 3,780 | 3,677 | 3,701 | 1,188,800 | 3,701 |
| 2023-11-01 | 3,842 | 3,842 | 3,625 | 3,666 | 2,802,600 | 3,666 |
| 2023-10-31 | 3,783 | 3,893 | 3,778 | 3,861 | 1,522,600 | 3,861 |
| 2023-10-30 | 3,687 | 3,842 | 3,669 | 3,819 | 3,374,200 | 3,819 |
| 2023-10-27 | 3,624 | 3,722 | 3,599 | 3,713 | 995,500 | 3,713 |
| 2023-10-26 | 3,574 | 3,602 | 3,550 | 3,558 | 628,900 | 3,558 |
| 2023-10-25 | 3,650 | 3,656 | 3,594 | 3,608 | 689,100 | 3,608 |
| 2023-10-24 | 3,637 | 3,641 | 3,518 | 3,623 | 644,700 | 3,623 |
| 2023-10-23 | 3,625 | 3,632 | 3,578 | 3,608 | 646,500 | 3,608 |
| 2023-10-20 | 3,633 | 3,657 | 3,607 | 3,616 | 559,500 | 3,616 |
| 2023-10-19 | 3,650 | 3,703 | 3,647 | 3,680 | 565,700 | 3,680 |
| 2023-10-18 | 3,772 | 3,796 | 3,721 | 3,747 | 636,900 | 3,747 |
| 2023-10-17 | 3,778 | 3,812 | 3,761 | 3,772 | 495,100 | 3,772 |
| 2023-10-16 | 3,829 | 3,844 | 3,718 | 3,745 | 577,300 | 3,745 |
| 2023-10-13 | 3,854 | 3,907 | 3,845 | 3,884 | 843,700 | 3,884 |
| 2023-10-12 | 3,815 | 3,919 | 3,800 | 3,894 | 706,800 | 3,894 |
| 2023-10-11 | 3,787 | 3,803 | 3,766 | 3,785 | 674,700 | 3,785 |
| 2023-10-10 | 3,769 | 3,818 | 3,743 | 3,809 | 1,134,400 | 3,809 |
| 2023-10-06 | 3,724 | 3,736 | 3,687 | 3,698 | 627,000 | 3,698 |
| 2023-10-05 | 3,685 | 3,716 | 3,650 | 3,703 | 913,100 | 3,703 |
| 2023-10-04 | 3,638 | 3,684 | 3,607 | 3,657 | 996,800 | 3,657 |
| 2023-10-03 | 3,750 | 3,773 | 3,656 | 3,662 | 724,100 | 3,662 |
| 2023-10-02 | 3,746 | 3,774 | 3,696 | 3,698 | 765,300 | 3,698 |
| 2023-09-29 | 3,743 | 3,749 | 3,668 | 3,692 | 959,700 | 3,692 |
| 2023-09-28 | 3,743 | 3,763 | 3,691 | 3,726 | 682,500 | 3,726 |
| 2023-09-27 | 3,730 | 3,780 | 3,713 | 3,780 | 1,023,100 | 3,780 |
| 2023-09-26 | 3,857 | 3,866 | 3,761 | 3,773 | 667,100 | 3,773 |
| 2023-09-25 | 3,852 | 3,879 | 3,808 | 3,855 | 626,700 | 3,855 |
| 2023-09-22 | 3,792 | 3,849 | 3,790 | 3,805 | 1,015,400 | 3,805 |
| 2023-09-21 | 3,893 | 3,905 | 3,783 | 3,795 | 751,600 | 3,795 |
| 2023-09-20 | 4,015 | 4,022 | 3,921 | 3,928 | 715,500 | 3,928 |
| 2023-09-19 | 3,917 | 4,016 | 3,915 | 4,015 | 1,028,800 | 4,015 |
| 2023-09-15 | 3,966 | 3,984 | 3,924 | 3,947 | 1,118,900 | 3,947 |
| 2023-09-14 | 4,015 | 4,015 | 3,935 | 3,965 | 900,200 | 3,965 |
| 2023-09-13 | 4,030 | 4,081 | 3,922 | 3,975 | 2,144,200 | 3,975 |
| 2023-09-12 | 3,814 | 3,902 | 3,814 | 3,896 | 1,069,400 | 3,896 |
| 2023-09-11 | 3,859 | 3,880 | 3,818 | 3,833 | 534,700 | 3,833 |
| 2023-09-08 | 3,891 | 3,922 | 3,845 | 3,855 | 808,500 | 3,855 |
| 2023-09-07 | 3,902 | 3,928 | 3,891 | 3,907 | 728,100 | 3,907 |
| 2023-09-06 | 3,923 | 3,968 | 3,912 | 3,962 | 987,600 | 3,962 |
| 2023-09-05 | 3,963 | 4,003 | 3,873 | 3,916 | 1,743,000 | 3,916 |
| 2023-09-04 | 4,022 | 4,023 | 3,978 | 4,019 | 764,900 | 4,019 |
| 2023-09-01 | 3,975 | 4,035 | 3,967 | 3,994 | 634,200 | 3,994 |
| 2023-08-31 | 4,000 | 4,042 | 3,982 | 3,998 | 1,870,900 | 3,998 |
| 2023-08-30 | 3,977 | 3,987 | 3,951 | 3,974 | 1,019,700 | 3,974 |
| 2023-08-29 | 3,950 | 3,978 | 3,924 | 3,952 | 480,600 | 3,952 |
| 2023-08-28 | 3,955 | 3,982 | 3,927 | 3,945 | 436,300 | 3,945 |
| 2023-08-25 | 3,925 | 3,960 | 3,917 | 3,925 | 529,000 | 3,925 |
| 2023-08-24 | 4,013 | 4,018 | 3,986 | 3,995 | 556,500 | 3,995 |
| 2023-08-23 | 3,949 | 4,014 | 3,939 | 4,014 | 633,000 | 4,014 |
| 2023-08-22 | 3,952 | 3,983 | 3,940 | 3,961 | 647,200 | 3,961 |
| 2023-08-21 | 4,008 | 4,015 | 3,949 | 3,952 | 646,000 | 3,952 |
| 2023-08-18 | 4,016 | 4,050 | 3,992 | 4,009 | 709,900 | 4,009 |
| 2023-08-17 | 4,135 | 4,135 | 4,018 | 4,045 | 1,498,200 | 4,045 |
| 2023-08-16 | 4,103 | 4,231 | 4,103 | 4,205 | 1,479,300 | 4,205 |
| 2023-08-15 | 4,070 | 4,169 | 4,056 | 4,134 | 1,293,500 | 4,134 |
| 2023-08-14 | 4,180 | 4,182 | 4,051 | 4,102 | 1,322,100 | 4,102 |
| 2023-08-10 | 4,153 | 4,189 | 4,090 | 4,180 | 1,331,000 | 4,180 |
| 2023-08-09 | 4,301 | 4,311 | 4,168 | 4,223 | 1,364,700 | 4,223 |
| 2023-08-08 | 4,400 | 4,419 | 4,337 | 4,350 | 1,003,500 | 4,350 |
| 2023-08-07 | 4,372 | 4,444 | 4,347 | 4,436 | 624,500 | 4,436 |
| 2023-08-04 | 4,360 | 4,425 | 4,340 | 4,406 | 1,135,100 | 4,406 |
| 2023-08-03 | 4,400 | 4,482 | 4,377 | 4,430 | 1,295,400 | 4,430 |
| 2023-08-02 | 4,492 | 4,537 | 4,405 | 4,516 | 2,109,600 | 4,516 |
| 2023-08-01 | 4,547 | 4,687 | 4,438 | 4,562 | 4,478,400 | 4,562 |
| 2023-07-31 | 4,015 | 4,070 | 3,957 | 3,987 | 991,400 | 3,987 |
| 2023-07-28 | 3,985 | 4,030 | 3,942 | 4,000 | 1,205,500 | 4,000 |
| 2023-07-27 | 3,925 | 4,011 | 3,895 | 3,998 | 1,132,000 | 3,998 |
| 2023-07-26 | 4,006 | 4,038 | 3,966 | 3,966 | 1,037,500 | 3,966 |
| 2023-07-25 | 4,024 | 4,039 | 3,999 | 4,033 | 671,100 | 4,033 |
| 2023-07-24 | 4,066 | 4,077 | 4,017 | 4,025 | 423,800 | 4,025 |
| 2023-07-21 | 4,020 | 4,037 | 3,995 | 4,021 | 566,600 | 4,021 |
| 2023-07-20 | 4,091 | 4,128 | 4,018 | 4,021 | 682,200 | 4,021 |
| 2023-07-19 | 4,022 | 4,086 | 4,020 | 4,083 | 637,700 | 4,083 |
| 2023-07-18 | 3,994 | 4,042 | 3,977 | 3,999 | 521,700 | 3,999 |
| 2023-07-14 | 3,953 | 3,995 | 3,949 | 3,960 | 720,400 | 3,960 |
| 2023-07-13 | 3,855 | 3,952 | 3,850 | 3,952 | 677,500 | 3,952 |
| 2023-07-12 | 3,859 | 3,867 | 3,798 | 3,840 | 778,800 | 3,840 |
| 2023-07-11 | 3,981 | 3,993 | 3,873 | 3,885 | 626,900 | 3,885 |
| 2023-07-10 | 3,980 | 3,984 | 3,913 | 3,927 | 893,600 | 3,927 |
| 2023-07-07 | 4,018 | 4,068 | 3,989 | 3,991 | 810,100 | 3,991 |
| 2023-07-06 | 4,141 | 4,161 | 4,056 | 4,081 | 745,100 | 4,081 |
| 2023-07-05 | 4,180 | 4,201 | 4,157 | 4,180 | 837,500 | 4,180 |
| 2023-07-04 | 4,237 | 4,255 | 4,187 | 4,213 | 1,355,300 | 4,213 |
| 2023-07-03 | 4,135 | 4,224 | 4,125 | 4,218 | 1,293,400 | 4,218 |
| 2023-06-30 | 4,011 | 4,045 | 3,965 | 4,036 | 1,224,900 | 4,036 |
| 2023-06-29 | 3,944 | 4,000 | 3,944 | 3,976 | 407,400 | 3,976 |
| 2023-06-28 | 3,916 | 3,965 | 3,890 | 3,954 | 751,900 | 3,954 |
| 2023-06-27 | 3,935 | 3,946 | 3,852 | 3,889 | 898,700 | 3,889 |
| 2023-06-26 | 3,963 | 3,997 | 3,923 | 3,953 | 615,800 | 3,953 |
| 2023-06-23 | 4,124 | 4,131 | 3,973 | 3,999 | 1,072,900 | 3,999 |
| 2023-06-22 | 4,135 | 4,168 | 4,109 | 4,124 | 1,327,800 | 4,124 |
| 2023-06-21 | 4,017 | 4,089 | 4,016 | 4,065 | 1,029,300 | 4,065 |
| 2023-06-20 | 4,059 | 4,070 | 3,988 | 4,025 | 1,233,900 | 4,025 |
| 2023-06-19 | 4,121 | 4,122 | 4,026 | 4,059 | 951,400 | 4,059 |
| 2023-06-16 | 4,044 | 4,079 | 4,035 | 4,056 | 1,524,100 | 4,056 |
| 2023-06-15 | 3,975 | 4,005 | 3,952 | 3,996 | 977,700 | 3,996 |
| 2023-06-14 | 3,915 | 3,949 | 3,885 | 3,932 | 821,700 | 3,932 |
| 2023-06-13 | 3,887 | 3,917 | 3,821 | 3,872 | 1,033,600 | 3,872 |
| 2023-06-12 | 3,843 | 3,899 | 3,843 | 3,867 | 645,300 | 3,867 |
| 2023-06-09 | 3,884 | 3,889 | 3,806 | 3,806 | 1,035,100 | 3,806 |
| 2023-06-08 | 3,876 | 3,897 | 3,802 | 3,826 | 751,300 | 3,826 |
| 2023-06-07 | 3,955 | 3,961 | 3,833 | 3,863 | 1,050,400 | 3,863 |
| 2023-06-06 | 3,877 | 3,903 | 3,842 | 3,895 | 728,900 | 3,895 |
| 2023-06-05 | 3,930 | 3,960 | 3,885 | 3,922 | 1,528,900 | 3,922 |
| 2023-06-02 | 3,725 | 3,820 | 3,710 | 3,810 | 875,500 | 3,810 |
| 2023-06-01 | 3,735 | 3,755 | 3,680 | 3,700 | 1,082,400 | 3,700 |
| 2023-05-31 | 3,755 | 3,805 | 3,750 | 3,780 | 1,398,500 | 3,780 |
| 2023-05-30 | 3,815 | 3,855 | 3,805 | 3,825 | 583,800 | 3,825 |
| 2023-05-29 | 3,930 | 3,945 | 3,835 | 3,835 | 463,900 | 3,835 |
| 2023-05-26 | 3,880 | 3,880 | 3,830 | 3,835 | 778,200 | 3,835 |
| 2023-05-25 | 3,870 | 3,930 | 3,865 | 3,880 | 808,100 | 3,880 |
| 2023-05-24 | 3,930 | 3,945 | 3,865 | 3,865 | 961,200 | 3,865 |
| 2023-05-23 | 4,000 | 4,005 | 3,950 | 3,975 | 1,286,200 | 3,975 |
| 2023-05-22 | 4,040 | 4,050 | 4,005 | 4,015 | 1,102,900 | 4,015 |
| 2023-05-19 | 4,020 | 4,110 | 3,995 | 4,100 | 1,554,300 | 4,100 |
| 2023-05-18 | 3,955 | 4,005 | 3,895 | 3,990 | 1,400,900 | 3,990 |
| 2023-05-17 | 3,790 | 3,815 | 3,760 | 3,760 | 552,000 | 3,760 |
| 2023-05-16 | 3,720 | 3,785 | 3,695 | 3,770 | 773,300 | 3,770 |
| 2023-05-15 | 3,675 | 3,760 | 3,650 | 3,755 | 748,200 | 3,755 |
| 2023-05-12 | 3,630 | 3,670 | 3,595 | 3,600 | 764,700 | 3,600 |
| 2023-05-11 | 3,670 | 3,755 | 3,660 | 3,670 | 817,900 | 3,670 |
| 2023-05-10 | 3,655 | 3,730 | 3,620 | 3,730 | 893,300 | 3,730 |
| 2023-05-09 | 3,660 | 3,670 | 3,605 | 3,660 | 1,015,700 | 3,660 |
| 2023-05-08 | 3,820 | 3,825 | 3,620 | 3,640 | 1,313,600 | 3,640 |
| 2023-05-02 | 3,845 | 3,870 | 3,795 | 3,800 | 1,234,000 | 3,800 |
| 2023-05-01 | 3,840 | 3,845 | 3,700 | 3,810 | 2,021,600 | 3,810 |
| 2023-04-28 | 3,700 | 3,860 | 3,685 | 3,820 | 4,196,400 | 3,820 |
| 2023-04-27 | 3,085 | 3,195 | 3,080 | 3,175 | 1,014,700 | 3,175 |
| 2023-04-26 | 3,130 | 3,145 | 3,070 | 3,090 | 911,900 | 3,090 |
| 2023-04-25 | 3,170 | 3,205 | 3,160 | 3,165 | 950,300 | 3,165 |
| 2023-04-24 | 3,205 | 3,205 | 3,160 | 3,165 | 558,800 | 3,165 |
| 2023-04-21 | 3,215 | 3,235 | 3,180 | 3,185 | 643,000 | 3,185 |
| 2023-04-20 | 3,180 | 3,210 | 3,175 | 3,205 | 480,500 | 3,205 |
| 2023-04-19 | 3,225 | 3,240 | 3,200 | 3,210 | 526,600 | 3,210 |
| 2023-04-18 | 3,265 | 3,280 | 3,245 | 3,270 | 453,500 | 3,270 |
| 2023-04-17 | 3,245 | 3,260 | 3,225 | 3,255 | 351,500 | 3,255 |
| 2023-04-14 | 3,275 | 3,275 | 3,200 | 3,245 | 542,000 | 3,245 |
| 2023-04-13 | 3,200 | 3,230 | 3,170 | 3,225 | 557,000 | 3,225 |
| 2023-04-12 | 3,135 | 3,205 | 3,135 | 3,200 | 692,500 | 3,200 |
| 2023-04-11 | 3,170 | 3,175 | 3,130 | 3,130 | 439,000 | 3,130 |
| 2023-04-10 | 3,130 | 3,140 | 3,080 | 3,100 | 492,100 | 3,100 |
| 2023-04-07 | 3,105 | 3,135 | 3,105 | 3,120 | 408,700 | 3,120 |
| 2023-04-06 | 3,135 | 3,140 | 3,090 | 3,105 | 1,044,600 | 3,105 |
| 2023-04-05 | 3,275 | 3,285 | 3,190 | 3,205 | 735,800 | 3,205 |
| 2023-04-04 | 3,305 | 3,355 | 3,300 | 3,345 | 667,500 | 3,345 |
| 2023-04-03 | 3,320 | 3,335 | 3,285 | 3,305 | 876,100 | 3,305 |
| 2023-03-31 | 3,285 | 3,300 | 3,265 | 3,280 | 764,900 | 3,280 |
| 2023-03-30 | 3,320 | 3,330 | 3,225 | 3,235 | 778,800 | 3,235 |
| 2023-03-29 | 3,285 | 3,315 | 3,265 | 3,315 | 991,000 | 3,315 |
| 2023-03-28 | 3,295 | 3,315 | 3,275 | 3,300 | 546,100 | 3,300 |
| 2023-03-27 | 3,280 | 3,285 | 3,230 | 3,270 | 390,600 | 3,270 |
| 2023-03-24 | 3,260 | 3,265 | 3,225 | 3,250 | 647,900 | 3,250 |
| 2023-03-23 | 3,210 | 3,290 | 3,185 | 3,275 | 809,500 | 3,275 |
| 2023-03-22 | 3,320 | 3,320 | 3,265 | 3,280 | 675,000 | 3,280 |
| 2023-03-20 | 3,260 | 3,275 | 3,220 | 3,230 | 1,001,000 | 3,230 |
| 2023-03-17 | 3,295 | 3,320 | 3,270 | 3,295 | 969,400 | 3,295 |
| 2023-03-16 | 3,215 | 3,310 | 3,205 | 3,295 | 1,156,400 | 3,295 |
| 2023-03-15 | 3,325 | 3,335 | 3,275 | 3,330 | 926,300 | 3,330 |
| 2023-03-14 | 3,180 | 3,270 | 3,165 | 3,260 | 1,099,700 | 3,260 |
| 2023-03-13 | 3,170 | 3,205 | 3,155 | 3,195 | 861,000 | 3,195 |
| 2023-03-10 | 3,190 | 3,235 | 3,190 | 3,205 | 1,112,200 | 3,205 |
| 2023-03-09 | 3,270 | 3,280 | 3,245 | 3,260 | 776,600 | 3,260 |
| 2023-03-08 | 3,185 | 3,270 | 3,185 | 3,260 | 898,600 | 3,260 |
| 2023-03-07 | 3,230 | 3,285 | 3,220 | 3,270 | 721,200 | 3,270 |
| 2023-03-06 | 3,310 | 3,320 | 3,255 | 3,260 | 706,600 | 3,260 |
| 2023-03-03 | 3,270 | 3,290 | 3,225 | 3,280 | 1,201,000 | 3,280 |
| 2023-03-02 | 3,355 | 3,360 | 3,235 | 3,265 | 1,467,100 | 3,265 |
| 2023-03-01 | 3,285 | 3,350 | 3,270 | 3,350 | 863,800 | 3,350 |
| 2023-02-28 | 3,385 | 3,415 | 3,380 | 3,400 | 1,048,200 | 3,400 |
| 2023-02-27 | 3,305 | 3,370 | 3,300 | 3,355 | 808,100 | 3,355 |
| 2023-02-24 | 3,275 | 3,355 | 3,270 | 3,325 | 1,412,300 | 3,325 |
| 2023-02-22 | 3,290 | 3,320 | 3,220 | 3,240 | 2,369,300 | 3,240 |
| 2023-02-21 | 3,490 | 3,500 | 3,470 | 3,495 | 654,500 | 3,495 |
| 2023-02-20 | 3,545 | 3,545 | 3,465 | 3,480 | 515,800 | 3,480 |
| 2023-02-17 | 3,520 | 3,580 | 3,495 | 3,505 | 737,500 | 3,505 |
| 2023-02-16 | 3,545 | 3,575 | 3,515 | 3,565 | 855,300 | 3,565 |
| 2023-02-15 | 3,580 | 3,585 | 3,500 | 3,510 | 745,700 | 3,510 |
| 2023-02-14 | 3,655 | 3,655 | 3,545 | 3,565 | 654,500 | 3,565 |
| 2023-02-13 | 3,490 | 3,545 | 3,485 | 3,525 | 782,200 | 3,525 |
| 2023-02-10 | 3,525 | 3,565 | 3,490 | 3,510 | 1,129,800 | 3,510 |
| 2023-02-09 | 3,535 | 3,620 | 3,525 | 3,580 | 1,286,300 | 3,580 |
| 2023-02-08 | 3,665 | 3,680 | 3,570 | 3,575 | 1,040,400 | 3,575 |
| 2023-02-07 | 3,545 | 3,580 | 3,505 | 3,525 | 1,082,100 | 3,525 |
| 2023-02-06 | 3,550 | 3,585 | 3,515 | 3,575 | 2,017,500 | 3,575 |
| 2023-02-03 | 3,490 | 3,550 | 3,420 | 3,510 | 2,398,500 | 3,510 |
| 2023-02-02 | 3,345 | 3,490 | 3,340 | 3,455 | 2,020,800 | 3,455 |
| 2023-02-01 | 3,220 | 3,355 | 3,210 | 3,275 | 2,309,300 | 3,275 |
| 2023-01-31 | 3,480 | 3,485 | 3,420 | 3,440 | 884,200 | 3,440 |
| 2023-01-30 | 3,515 | 3,515 | 3,465 | 3,480 | 756,100 | 3,480 |
| 2023-01-27 | 3,425 | 3,480 | 3,425 | 3,475 | 1,122,900 | 3,475 |
| 2023-01-26 | 3,460 | 3,480 | 3,395 | 3,420 | 838,000 | 3,420 |
| 2023-01-25 | 3,530 | 3,530 | 3,455 | 3,485 | 831,000 | 3,485 |
| 2023-01-24 | 3,500 | 3,540 | 3,465 | 3,520 | 1,290,700 | 3,520 |
| 2023-01-23 | 3,410 | 3,435 | 3,385 | 3,420 | 586,700 | 3,420 |
| 2023-01-20 | 3,340 | 3,370 | 3,310 | 3,345 | 731,800 | 3,345 |
| 2023-01-19 | 3,405 | 3,415 | 3,365 | 3,370 | 910,400 | 3,370 |
| 2023-01-18 | 3,400 | 3,415 | 3,320 | 3,405 | 1,377,500 | 3,405 |
| 2023-01-17 | 3,325 | 3,375 | 3,320 | 3,350 | 1,272,000 | 3,350 |
| 2023-01-16 | 3,280 | 3,285 | 3,230 | 3,270 | 826,300 | 3,270 |
| 2023-01-13 | 3,205 | 3,310 | 3,195 | 3,280 | 1,608,800 | 3,280 |
| 2023-01-12 | 3,210 | 3,230 | 3,175 | 3,220 | 1,189,200 | 3,220 |
| 2023-01-11 | 3,120 | 3,200 | 3,090 | 3,195 | 1,581,700 | 3,195 |
| 2023-01-10 | 3,110 | 3,160 | 3,070 | 3,090 | 1,153,400 | 3,090 |
| 2023-01-06 | 3,055 | 3,080 | 3,030 | 3,060 | 1,102,700 | 3,060 |
| 2023-01-05 | 3,085 | 3,135 | 3,065 | 3,125 | 661,800 | 3,125 |
| 2023-01-04 | 3,065 | 3,100 | 3,025 | 3,085 | 626,600 | 3,085 |
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
