8283 (株)PALTAC 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 | 4,720 | 4,750 | 4,680 | 4,735 | 58,500 | 4,735 |
| 2021-12-29 | 4,675 | 4,725 | 4,660 | 4,720 | 34,000 | 4,720 |
| 2021-12-28 | 4,665 | 4,690 | 4,615 | 4,670 | 38,400 | 4,670 |
| 2021-12-27 | 4,670 | 4,670 | 4,610 | 4,615 | 20,400 | 4,615 |
| 2021-12-24 | 4,710 | 4,715 | 4,640 | 4,650 | 40,900 | 4,650 |
| 2021-12-23 | 4,745 | 4,755 | 4,700 | 4,725 | 67,300 | 4,725 |
| 2021-12-22 | 4,725 | 4,735 | 4,645 | 4,675 | 54,800 | 4,675 |
| 2021-12-21 | 4,680 | 4,730 | 4,675 | 4,705 | 69,100 | 4,705 |
| 2021-12-20 | 4,540 | 4,630 | 4,540 | 4,610 | 65,300 | 4,610 |
| 2021-12-17 | 4,690 | 4,695 | 4,595 | 4,610 | 65,600 | 4,610 |
| 2021-12-16 | 4,650 | 4,675 | 4,605 | 4,650 | 54,600 | 4,650 |
| 2021-12-15 | 4,540 | 4,620 | 4,530 | 4,580 | 67,700 | 4,580 |
| 2021-12-14 | 4,475 | 4,555 | 4,455 | 4,495 | 66,600 | 4,495 |
| 2021-12-13 | 4,530 | 4,605 | 4,525 | 4,535 | 50,600 | 4,535 |
| 2021-12-10 | 4,575 | 4,590 | 4,515 | 4,530 | 65,600 | 4,530 |
| 2021-12-09 | 4,555 | 4,600 | 4,525 | 4,560 | 72,000 | 4,560 |
| 2021-12-08 | 4,665 | 4,705 | 4,640 | 4,640 | 92,500 | 4,640 |
| 2021-12-07 | 4,560 | 4,625 | 4,530 | 4,620 | 90,100 | 4,620 |
| 2021-12-06 | 4,465 | 4,550 | 4,465 | 4,495 | 57,000 | 4,495 |
| 2021-12-03 | 4,430 | 4,505 | 4,405 | 4,495 | 57,500 | 4,495 |
| 2021-12-02 | 4,340 | 4,425 | 4,340 | 4,375 | 87,600 | 4,375 |
| 2021-12-01 | 4,385 | 4,460 | 4,350 | 4,405 | 102,800 | 4,405 |
| 2021-11-30 | 4,545 | 4,590 | 4,395 | 4,405 | 143,700 | 4,405 |
| 2021-11-29 | 4,600 | 4,600 | 4,515 | 4,550 | 82,300 | 4,550 |
| 2021-11-26 | 4,565 | 4,590 | 4,505 | 4,530 | 76,200 | 4,530 |
| 2021-11-25 | 4,735 | 4,735 | 4,625 | 4,635 | 66,900 | 4,635 |
| 2021-11-24 | 4,835 | 4,880 | 4,735 | 4,735 | 66,800 | 4,735 |
| 2021-11-22 | 4,830 | 4,920 | 4,825 | 4,900 | 58,500 | 4,900 |
| 2021-11-19 | 4,820 | 4,880 | 4,800 | 4,830 | 85,400 | 4,830 |
| 2021-11-18 | 4,750 | 4,795 | 4,735 | 4,765 | 68,800 | 4,765 |
| 2021-11-17 | 4,845 | 4,880 | 4,805 | 4,825 | 75,000 | 4,825 |
| 2021-11-16 | 4,865 | 4,970 | 4,865 | 4,915 | 78,100 | 4,915 |
| 2021-11-15 | 4,870 | 4,950 | 4,860 | 4,920 | 58,700 | 4,920 |
| 2021-11-12 | 4,755 | 4,885 | 4,750 | 4,815 | 83,300 | 4,815 |
| 2021-11-11 | 4,805 | 4,835 | 4,770 | 4,790 | 50,100 | 4,790 |
| 2021-11-10 | 4,970 | 4,985 | 4,870 | 4,870 | 52,300 | 4,870 |
| 2021-11-09 | 5,000 | 5,030 | 4,950 | 4,950 | 61,700 | 4,950 |
| 2021-11-08 | 5,120 | 5,130 | 4,985 | 4,990 | 67,800 | 4,990 |
| 2021-11-05 | 5,160 | 5,200 | 5,100 | 5,150 | 51,000 | 5,150 |
| 2021-11-04 | 5,130 | 5,210 | 5,100 | 5,190 | 147,800 | 5,190 |
| 2021-11-02 | 5,080 | 5,080 | 4,995 | 5,030 | 55,100 | 5,030 |
| 2021-11-01 | 5,150 | 5,190 | 5,050 | 5,090 | 91,000 | 5,090 |
| 2021-10-29 | 5,080 | 5,080 | 4,840 | 5,040 | 198,800 | 5,040 |
| 2021-10-28 | 5,130 | 5,220 | 5,080 | 5,180 | 461,000 | 5,180 |
| 2021-10-27 | 5,140 | 5,170 | 5,070 | 5,170 | 103,900 | 5,170 |
| 2021-10-26 | 5,170 | 5,180 | 5,100 | 5,160 | 100,800 | 5,160 |
| 2021-10-25 | 5,260 | 5,280 | 5,170 | 5,180 | 103,800 | 5,180 |
| 2021-10-22 | 5,140 | 5,270 | 5,140 | 5,220 | 73,200 | 5,220 |
| 2021-10-21 | 5,180 | 5,250 | 5,140 | 5,180 | 61,800 | 5,180 |
| 2021-10-20 | 5,100 | 5,200 | 5,100 | 5,140 | 55,400 | 5,140 |
| 2021-10-19 | 5,110 | 5,170 | 5,100 | 5,100 | 66,200 | 5,100 |
| 2021-10-18 | 5,280 | 5,320 | 5,110 | 5,170 | 115,100 | 5,170 |
| 2021-10-15 | 5,240 | 5,320 | 5,210 | 5,290 | 100,700 | 5,290 |
| 2021-10-14 | 5,100 | 5,200 | 5,080 | 5,200 | 77,100 | 5,200 |
| 2021-10-13 | 5,100 | 5,120 | 5,080 | 5,100 | 93,900 | 5,100 |
| 2021-10-12 | 5,100 | 5,150 | 5,070 | 5,070 | 104,400 | 5,070 |
| 2021-10-11 | 5,120 | 5,160 | 5,090 | 5,160 | 99,100 | 5,160 |
| 2021-10-08 | 5,080 | 5,140 | 5,080 | 5,110 | 137,800 | 5,110 |
| 2021-10-07 | 5,130 | 5,150 | 5,070 | 5,080 | 90,100 | 5,080 |
| 2021-10-06 | 5,060 | 5,170 | 5,060 | 5,110 | 152,600 | 5,110 |
| 2021-10-05 | 5,120 | 5,170 | 5,050 | 5,060 | 152,600 | 5,060 |
| 2021-10-04 | 5,100 | 5,110 | 5,030 | 5,060 | 99,400 | 5,060 |
| 2021-10-01 | 5,080 | 5,110 | 5,030 | 5,100 | 184,000 | 5,100 |
| 2021-09-30 | 5,090 | 5,140 | 5,040 | 5,050 | 122,900 | 5,050 |
| 2021-09-29 | 5,020 | 5,110 | 5,020 | 5,070 | 109,500 | 5,070 |
| 2021-09-28 | 5,120 | 5,130 | 5,060 | 5,110 | 84,100 | 5,110 |
| 2021-09-27 | 5,190 | 5,190 | 5,080 | 5,100 | 89,400 | 5,100 |
| 2021-09-24 | 5,160 | 5,220 | 5,110 | 5,190 | 154,400 | 5,190 |
| 2021-09-22 | 5,190 | 5,250 | 5,120 | 5,120 | 231,400 | 5,120 |
| 2021-09-21 | 5,160 | 5,180 | 5,100 | 5,130 | 194,200 | 5,130 |
| 2021-09-17 | 5,220 | 5,220 | 5,080 | 5,110 | 202,700 | 5,110 |
| 2021-09-16 | 5,110 | 5,160 | 5,080 | 5,120 | 142,800 | 5,120 |
| 2021-09-15 | 4,910 | 5,000 | 4,910 | 4,965 | 92,000 | 4,965 |
| 2021-09-14 | 4,960 | 5,010 | 4,950 | 4,980 | 110,700 | 4,980 |
| 2021-09-13 | 4,920 | 4,920 | 4,850 | 4,915 | 129,800 | 4,915 |
| 2021-09-10 | 4,910 | 4,950 | 4,895 | 4,920 | 135,300 | 4,920 |
| 2021-09-09 | 4,865 | 4,940 | 4,845 | 4,860 | 68,500 | 4,860 |
| 2021-09-08 | 4,925 | 4,950 | 4,880 | 4,915 | 119,700 | 4,915 |
| 2021-09-07 | 4,855 | 4,910 | 4,810 | 4,825 | 74,500 | 4,825 |
| 2021-09-06 | 4,830 | 4,875 | 4,780 | 4,790 | 72,400 | 4,790 |
| 2021-09-03 | 4,795 | 4,855 | 4,760 | 4,805 | 155,900 | 4,805 |
| 2021-09-02 | 4,740 | 4,785 | 4,685 | 4,725 | 114,700 | 4,725 |
| 2021-09-01 | 4,750 | 4,785 | 4,690 | 4,745 | 148,000 | 4,745 |
| 2021-08-31 | 4,800 | 4,845 | 4,770 | 4,790 | 136,900 | 4,790 |
| 2021-08-30 | 4,820 | 4,825 | 4,765 | 4,800 | 96,000 | 4,800 |
| 2021-08-27 | 4,760 | 4,815 | 4,760 | 4,805 | 67,200 | 4,805 |
| 2021-08-26 | 4,765 | 4,830 | 4,765 | 4,795 | 66,500 | 4,795 |
| 2021-08-25 | 4,805 | 4,840 | 4,780 | 4,800 | 117,100 | 4,800 |
| 2021-08-24 | 4,690 | 4,790 | 4,690 | 4,780 | 63,800 | 4,780 |
| 2021-08-23 | 4,735 | 4,790 | 4,735 | 4,745 | 68,700 | 4,745 |
| 2021-08-20 | 4,815 | 4,850 | 4,715 | 4,735 | 75,000 | 4,735 |
| 2021-08-19 | 4,780 | 4,810 | 4,765 | 4,765 | 62,500 | 4,765 |
| 2021-08-18 | 4,785 | 4,875 | 4,750 | 4,845 | 72,600 | 4,845 |
| 2021-08-17 | 4,810 | 4,810 | 4,730 | 4,745 | 104,900 | 4,745 |
| 2021-08-16 | 4,855 | 4,875 | 4,810 | 4,825 | 72,100 | 4,825 |
| 2021-08-13 | 4,940 | 4,965 | 4,915 | 4,925 | 36,600 | 4,925 |
| 2021-08-12 | 4,970 | 5,000 | 4,940 | 4,965 | 59,500 | 4,965 |
| 2021-08-11 | 5,050 | 5,050 | 4,960 | 5,020 | 59,800 | 5,020 |
| 2021-08-10 | 5,040 | 5,060 | 4,990 | 5,010 | 72,000 | 5,010 |
| 2021-08-06 | 5,150 | 5,180 | 5,070 | 5,090 | 74,100 | 5,090 |
| 2021-08-05 | 5,130 | 5,180 | 5,030 | 5,100 | 127,600 | 5,100 |
| 2021-08-04 | 5,200 | 5,230 | 5,180 | 5,200 | 111,600 | 5,200 |
| 2021-08-03 | 5,290 | 5,300 | 5,140 | 5,180 | 127,100 | 5,180 |
| 2021-08-02 | 5,170 | 5,240 | 5,130 | 5,210 | 129,600 | 5,210 |
| 2021-07-30 | 5,140 | 5,210 | 5,070 | 5,070 | 176,400 | 5,070 |
| 2021-07-29 | 5,060 | 5,120 | 5,050 | 5,110 | 70,000 | 5,110 |
| 2021-07-28 | 5,040 | 5,150 | 5,040 | 5,100 | 60,100 | 5,100 |
| 2021-07-27 | 5,160 | 5,160 | 5,090 | 5,090 | 103,900 | 5,090 |
| 2021-07-26 | 5,120 | 5,180 | 5,090 | 5,150 | 116,300 | 5,150 |
| 2021-07-21 | 5,030 | 5,070 | 5,000 | 5,030 | 98,500 | 5,030 |
| 2021-07-20 | 4,940 | 5,000 | 4,915 | 4,985 | 108,800 | 4,985 |
| 2021-07-19 | 5,020 | 5,080 | 5,010 | 5,040 | 70,900 | 5,040 |
| 2021-07-16 | 5,050 | 5,100 | 5,030 | 5,090 | 119,200 | 5,090 |
| 2021-07-15 | 5,170 | 5,230 | 5,100 | 5,110 | 113,000 | 5,110 |
| 2021-07-14 | 5,230 | 5,240 | 5,160 | 5,180 | 126,000 | 5,180 |
| 2021-07-13 | 5,390 | 5,420 | 5,270 | 5,280 | 83,600 | 5,280 |
| 2021-07-12 | 5,300 | 5,420 | 5,290 | 5,350 | 106,000 | 5,350 |
| 2021-07-09 | 5,220 | 5,240 | 5,110 | 5,200 | 177,300 | 5,200 |
| 2021-07-08 | 5,330 | 5,400 | 5,310 | 5,310 | 55,900 | 5,310 |
| 2021-07-07 | 5,390 | 5,460 | 5,360 | 5,380 | 66,100 | 5,380 |
| 2021-07-06 | 5,540 | 5,550 | 5,450 | 5,500 | 56,600 | 5,500 |
| 2021-07-05 | 5,600 | 5,600 | 5,530 | 5,540 | 33,100 | 5,540 |
| 2021-07-02 | 5,650 | 5,660 | 5,590 | 5,610 | 64,600 | 5,610 |
| 2021-07-01 | 5,690 | 5,730 | 5,650 | 5,660 | 37,600 | 5,660 |
| 2021-06-30 | 5,790 | 5,850 | 5,760 | 5,760 | 67,800 | 5,760 |
| 2021-06-29 | 5,660 | 5,760 | 5,660 | 5,760 | 46,200 | 5,760 |
| 2021-06-28 | 5,700 | 5,720 | 5,680 | 5,710 | 24,700 | 5,710 |
| 2021-06-25 | 5,650 | 5,720 | 5,630 | 5,650 | 49,300 | 5,650 |
| 2021-06-24 | 5,600 | 5,730 | 5,600 | 5,690 | 52,400 | 5,690 |
| 2021-06-23 | 5,690 | 5,750 | 5,630 | 5,690 | 100,600 | 5,690 |
| 2021-06-22 | 5,680 | 5,800 | 5,670 | 5,750 | 130,500 | 5,750 |
| 2021-06-21 | 5,640 | 5,650 | 5,590 | 5,600 | 86,800 | 5,600 |
| 2021-06-18 | 5,790 | 5,830 | 5,660 | 5,690 | 113,300 | 5,690 |
| 2021-06-17 | 5,830 | 5,900 | 5,830 | 5,870 | 56,600 | 5,870 |
| 2021-06-16 | 5,840 | 5,880 | 5,790 | 5,810 | 42,900 | 5,810 |
| 2021-06-15 | 5,880 | 5,970 | 5,840 | 5,940 | 49,800 | 5,940 |
| 2021-06-14 | 5,920 | 5,930 | 5,860 | 5,890 | 25,700 | 5,890 |
| 2021-06-11 | 5,900 | 5,920 | 5,830 | 5,850 | 77,300 | 5,850 |
| 2021-06-10 | 5,790 | 5,870 | 5,770 | 5,850 | 71,500 | 5,850 |
| 2021-06-09 | 5,790 | 5,910 | 5,790 | 5,850 | 65,100 | 5,850 |
| 2021-06-08 | 5,700 | 5,800 | 5,700 | 5,800 | 42,800 | 5,800 |
| 2021-06-07 | 5,690 | 5,750 | 5,680 | 5,720 | 55,300 | 5,720 |
| 2021-06-04 | 5,630 | 5,640 | 5,580 | 5,620 | 61,300 | 5,620 |
| 2021-06-03 | 5,650 | 5,710 | 5,620 | 5,700 | 31,800 | 5,700 |
| 2021-06-02 | 5,700 | 5,720 | 5,640 | 5,720 | 60,100 | 5,720 |
| 2021-06-01 | 5,810 | 5,840 | 5,740 | 5,750 | 39,000 | 5,750 |
| 2021-05-31 | 5,850 | 5,930 | 5,780 | 5,780 | 43,600 | 5,780 |
| 2021-05-28 | 5,870 | 5,870 | 5,820 | 5,850 | 51,500 | 5,850 |
| 2021-05-27 | 5,840 | 5,880 | 5,820 | 5,820 | 119,100 | 5,820 |
| 2021-05-26 | 5,970 | 5,970 | 5,840 | 5,900 | 68,600 | 5,900 |
| 2021-05-25 | 5,850 | 5,890 | 5,830 | 5,860 | 62,700 | 5,860 |
| 2021-05-24 | 5,880 | 6,000 | 5,800 | 5,930 | 92,500 | 5,930 |
| 2021-05-21 | 5,760 | 5,800 | 5,700 | 5,790 | 53,600 | 5,790 |
| 2021-05-20 | 5,760 | 5,810 | 5,670 | 5,720 | 79,100 | 5,720 |
| 2021-05-19 | 5,690 | 5,760 | 5,610 | 5,740 | 88,700 | 5,740 |
| 2021-05-18 | 5,730 | 5,730 | 5,570 | 5,700 | 96,200 | 5,700 |
| 2021-05-17 | 5,680 | 5,760 | 5,650 | 5,660 | 96,500 | 5,660 |
| 2021-05-14 | 5,610 | 5,690 | 5,580 | 5,690 | 78,800 | 5,690 |
| 2021-05-13 | 5,650 | 5,680 | 5,540 | 5,550 | 86,800 | 5,550 |
| 2021-05-12 | 5,540 | 5,620 | 5,530 | 5,560 | 92,100 | 5,560 |
| 2021-05-11 | 5,430 | 5,490 | 5,410 | 5,440 | 83,600 | 5,440 |
| 2021-05-10 | 5,560 | 5,560 | 5,460 | 5,480 | 97,600 | 5,480 |
| 2021-05-07 | 5,670 | 5,790 | 5,650 | 5,650 | 73,900 | 5,650 |
| 2021-05-06 | 5,690 | 5,900 | 5,690 | 5,740 | 77,900 | 5,740 |
| 2021-04-30 | 5,730 | 5,800 | 5,670 | 5,690 | 59,900 | 5,690 |
| 2021-04-28 | 5,800 | 5,800 | 5,730 | 5,730 | 32,300 | 5,730 |
| 2021-04-27 | 5,850 | 5,860 | 5,770 | 5,790 | 41,400 | 5,790 |
| 2021-04-26 | 5,920 | 5,940 | 5,820 | 5,840 | 53,000 | 5,840 |
| 2021-04-23 | 5,900 | 5,970 | 5,820 | 5,930 | 45,400 | 5,930 |
| 2021-04-22 | 5,900 | 5,910 | 5,820 | 5,900 | 57,800 | 5,900 |
| 2021-04-21 | 5,870 | 5,870 | 5,790 | 5,820 | 46,100 | 5,820 |
| 2021-04-20 | 5,910 | 5,920 | 5,830 | 5,840 | 63,600 | 5,840 |
| 2021-04-19 | 5,930 | 5,960 | 5,880 | 5,890 | 34,400 | 5,890 |
| 2021-04-16 | 5,830 | 5,920 | 5,800 | 5,870 | 37,500 | 5,870 |
| 2021-04-15 | 5,740 | 5,790 | 5,690 | 5,790 | 37,900 | 5,790 |
| 2021-04-14 | 5,850 | 5,870 | 5,760 | 5,770 | 53,000 | 5,770 |
| 2021-04-13 | 5,860 | 5,950 | 5,850 | 5,870 | 38,300 | 5,870 |
| 2021-04-12 | 5,920 | 5,930 | 5,790 | 5,860 | 36,000 | 5,860 |
| 2021-04-09 | 5,820 | 5,870 | 5,800 | 5,820 | 39,200 | 5,820 |
| 2021-04-08 | 5,870 | 5,880 | 5,760 | 5,770 | 52,000 | 5,770 |
| 2021-04-07 | 5,900 | 5,920 | 5,830 | 5,860 | 57,400 | 5,860 |
| 2021-04-06 | 5,830 | 5,870 | 5,720 | 5,730 | 56,800 | 5,730 |
| 2021-04-05 | 5,830 | 5,850 | 5,750 | 5,770 | 51,200 | 5,770 |
| 2021-04-02 | 6,010 | 6,010 | 5,850 | 5,890 | 39,900 | 5,890 |
| 2021-04-01 | 5,970 | 6,050 | 5,910 | 5,960 | 48,600 | 5,960 |
| 2021-03-31 | 6,040 | 6,040 | 5,950 | 5,990 | 82,700 | 5,990 |
| 2021-03-30 | 6,210 | 6,210 | 5,910 | 5,980 | 76,900 | 5,980 |
| 2021-03-29 | 6,120 | 6,220 | 6,070 | 6,150 | 105,500 | 6,150 |
| 2021-03-26 | 5,930 | 6,020 | 5,910 | 5,960 | 93,600 | 5,960 |
| 2021-03-25 | 5,960 | 5,970 | 5,770 | 5,850 | 81,800 | 5,850 |
| 2021-03-24 | 5,810 | 5,830 | 5,680 | 5,720 | 79,800 | 5,720 |
| 2021-03-23 | 5,810 | 5,950 | 5,790 | 5,840 | 67,700 | 5,840 |
| 2021-03-22 | 5,970 | 5,970 | 5,770 | 5,780 | 129,800 | 5,780 |
| 2021-03-19 | 5,900 | 6,050 | 5,900 | 5,970 | 279,900 | 5,970 |
| 2021-03-18 | 6,160 | 6,180 | 6,010 | 6,100 | 123,200 | 6,100 |
| 2021-03-17 | 6,130 | 6,160 | 6,060 | 6,110 | 87,000 | 6,110 |
| 2021-03-16 | 6,100 | 6,150 | 6,060 | 6,140 | 75,100 | 6,140 |
| 2021-03-15 | 6,080 | 6,150 | 6,060 | 6,130 | 60,000 | 6,130 |
| 2021-03-12 | 6,020 | 6,100 | 5,960 | 6,090 | 76,800 | 6,090 |
| 2021-03-11 | 6,020 | 6,060 | 6,000 | 6,040 | 50,600 | 6,040 |
| 2021-03-10 | 6,100 | 6,100 | 6,010 | 6,020 | 51,900 | 6,020 |
| 2021-03-09 | 6,060 | 6,140 | 6,000 | 6,070 | 66,000 | 6,070 |
| 2021-03-08 | 6,100 | 6,120 | 5,910 | 5,960 | 65,300 | 5,960 |
| 2021-03-05 | 5,960 | 6,070 | 5,880 | 6,070 | 95,700 | 6,070 |
| 2021-03-04 | 5,920 | 5,960 | 5,850 | 5,890 | 40,300 | 5,890 |
| 2021-03-03 | 5,920 | 5,960 | 5,860 | 5,930 | 59,900 | 5,930 |
| 2021-03-02 | 6,010 | 6,030 | 5,860 | 5,910 | 76,300 | 5,910 |
| 2021-03-01 | 5,910 | 5,940 | 5,820 | 5,940 | 57,200 | 5,940 |
| 2021-02-26 | 5,840 | 5,850 | 5,720 | 5,770 | 97,300 | 5,770 |
| 2021-02-25 | 5,900 | 5,910 | 5,770 | 5,790 | 50,200 | 5,790 |
| 2021-02-24 | 5,740 | 5,880 | 5,690 | 5,800 | 127,300 | 5,800 |
| 2021-02-22 | 5,730 | 5,750 | 5,680 | 5,690 | 30,700 | 5,690 |
| 2021-02-19 | 5,680 | 5,740 | 5,660 | 5,680 | 88,800 | 5,680 |
| 2021-02-18 | 5,680 | 5,720 | 5,630 | 5,660 | 102,500 | 5,660 |
| 2021-02-17 | 5,630 | 5,650 | 5,550 | 5,590 | 65,100 | 5,590 |
| 2021-02-16 | 5,600 | 5,650 | 5,550 | 5,590 | 49,000 | 5,590 |
| 2021-02-15 | 5,700 | 5,700 | 5,570 | 5,600 | 62,100 | 5,600 |
| 2021-02-12 | 5,740 | 5,740 | 5,590 | 5,620 | 56,300 | 5,620 |
| 2021-02-10 | 5,650 | 5,760 | 5,640 | 5,700 | 69,800 | 5,700 |
| 2021-02-09 | 5,750 | 5,790 | 5,650 | 5,770 | 74,200 | 5,770 |
| 2021-02-08 | 5,670 | 5,810 | 5,630 | 5,790 | 81,200 | 5,790 |
| 2021-02-05 | 5,680 | 5,700 | 5,610 | 5,680 | 82,000 | 5,680 |
| 2021-02-04 | 5,610 | 5,760 | 5,610 | 5,680 | 81,100 | 5,680 |
| 2021-02-03 | 5,490 | 5,690 | 5,490 | 5,690 | 74,000 | 5,690 |
| 2021-02-02 | 5,340 | 5,520 | 5,300 | 5,520 | 100,800 | 5,520 |
| 2021-02-01 | 5,490 | 5,540 | 5,370 | 5,390 | 149,200 | 5,390 |
| 2021-01-29 | 5,350 | 5,490 | 5,330 | 5,450 | 243,400 | 5,450 |
| 2021-01-28 | 5,190 | 5,340 | 5,150 | 5,310 | 106,700 | 5,310 |
| 2021-01-27 | 5,330 | 5,330 | 5,250 | 5,290 | 104,000 | 5,290 |
| 2021-01-26 | 5,490 | 5,510 | 5,340 | 5,340 | 115,700 | 5,340 |
| 2021-01-25 | 5,630 | 5,630 | 5,530 | 5,570 | 47,600 | 5,570 |
| 2021-01-22 | 5,530 | 5,660 | 5,520 | 5,650 | 59,700 | 5,650 |
| 2021-01-21 | 5,620 | 5,650 | 5,530 | 5,600 | 69,500 | 5,600 |
| 2021-01-20 | 5,680 | 5,680 | 5,560 | 5,620 | 71,400 | 5,620 |
| 2021-01-19 | 5,800 | 5,800 | 5,700 | 5,740 | 26,700 | 5,740 |
| 2021-01-18 | 5,700 | 5,750 | 5,690 | 5,730 | 31,500 | 5,730 |
| 2021-01-15 | 5,710 | 5,720 | 5,630 | 5,680 | 52,000 | 5,680 |
| 2021-01-14 | 5,750 | 5,780 | 5,670 | 5,760 | 51,100 | 5,760 |
| 2021-01-13 | 5,700 | 5,870 | 5,690 | 5,760 | 78,400 | 5,760 |
| 2021-01-12 | 5,690 | 5,730 | 5,580 | 5,720 | 48,900 | 5,720 |
| 2021-01-08 | 5,530 | 5,750 | 5,520 | 5,720 | 99,700 | 5,720 |
| 2021-01-07 | 5,650 | 5,730 | 5,580 | 5,700 | 119,600 | 5,700 |
| 2021-01-06 | 5,540 | 5,560 | 5,490 | 5,550 | 44,300 | 5,550 |
| 2021-01-05 | 5,530 | 5,570 | 5,490 | 5,520 | 47,900 | 5,520 |
| 2021-01-04 | 5,580 | 5,590 | 5,510 | 5,530 | 34,300 | 5,530 |
分割・併合履歴 ： [2011-12-28]1株→1.5株 [1998-09-25]1株→1.1株 [1991-03-26]1株→1.1株
