8283 (株)PALTAC 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 | 5,380 | 5,380 | 5,220 | 5,240 | 69,100 | 5,240 |
| 2019-12-27 | 5,410 | 5,410 | 5,340 | 5,370 | 40,100 | 5,370 |
| 2019-12-26 | 5,380 | 5,410 | 5,350 | 5,380 | 41,500 | 5,380 |
| 2019-12-25 | 5,400 | 5,430 | 5,330 | 5,360 | 39,400 | 5,360 |
| 2019-12-24 | 5,430 | 5,480 | 5,380 | 5,410 | 44,300 | 5,410 |
| 2019-12-23 | 5,550 | 5,550 | 5,430 | 5,460 | 39,800 | 5,460 |
| 2019-12-20 | 5,510 | 5,560 | 5,460 | 5,520 | 78,100 | 5,520 |
| 2019-12-19 | 5,590 | 5,590 | 5,490 | 5,500 | 68,800 | 5,500 |
| 2019-12-18 | 5,510 | 5,610 | 5,510 | 5,570 | 114,400 | 5,570 |
| 2019-12-17 | 5,230 | 5,320 | 5,200 | 5,310 | 137,600 | 5,310 |
| 2019-12-16 | 5,140 | 5,190 | 5,110 | 5,130 | 94,100 | 5,130 |
| 2019-12-13 | 5,270 | 5,280 | 5,140 | 5,170 | 141,000 | 5,170 |
| 2019-12-12 | 5,350 | 5,360 | 5,240 | 5,240 | 93,600 | 5,240 |
| 2019-12-11 | 5,440 | 5,450 | 5,300 | 5,330 | 47,400 | 5,330 |
| 2019-12-10 | 5,450 | 5,470 | 5,380 | 5,440 | 68,100 | 5,440 |
| 2019-12-09 | 5,420 | 5,440 | 5,370 | 5,400 | 41,900 | 5,400 |
| 2019-12-06 | 5,360 | 5,370 | 5,320 | 5,350 | 45,500 | 5,350 |
| 2019-12-05 | 5,320 | 5,360 | 5,280 | 5,340 | 68,900 | 5,340 |
| 2019-12-04 | 5,310 | 5,310 | 5,260 | 5,300 | 46,100 | 5,300 |
| 2019-12-03 | 5,350 | 5,400 | 5,310 | 5,320 | 58,600 | 5,320 |
| 2019-12-02 | 5,410 | 5,470 | 5,400 | 5,400 | 53,300 | 5,400 |
| 2019-11-29 | 5,530 | 5,570 | 5,390 | 5,420 | 67,200 | 5,420 |
| 2019-11-28 | 5,540 | 5,540 | 5,460 | 5,510 | 59,800 | 5,510 |
| 2019-11-27 | 5,500 | 5,560 | 5,490 | 5,520 | 49,900 | 5,520 |
| 2019-11-26 | 5,470 | 5,520 | 5,440 | 5,480 | 55,200 | 5,480 |
| 2019-11-25 | 5,370 | 5,440 | 5,360 | 5,440 | 26,700 | 5,440 |
| 2019-11-22 | 5,300 | 5,380 | 5,280 | 5,360 | 69,400 | 5,360 |
| 2019-11-21 | 5,300 | 5,360 | 5,230 | 5,360 | 92,700 | 5,360 |
| 2019-11-20 | 5,350 | 5,400 | 5,330 | 5,380 | 60,700 | 5,380 |
| 2019-11-19 | 5,510 | 5,550 | 5,440 | 5,450 | 41,200 | 5,450 |
| 2019-11-18 | 5,520 | 5,560 | 5,470 | 5,510 | 52,900 | 5,510 |
| 2019-11-15 | 5,460 | 5,540 | 5,450 | 5,520 | 54,400 | 5,520 |
| 2019-11-14 | 5,560 | 5,580 | 5,440 | 5,470 | 109,100 | 5,470 |
| 2019-11-13 | 5,420 | 5,600 | 5,420 | 5,580 | 118,500 | 5,580 |
| 2019-11-12 | 5,460 | 5,460 | 5,330 | 5,360 | 68,400 | 5,360 |
| 2019-11-11 | 5,450 | 5,540 | 5,450 | 5,490 | 88,700 | 5,490 |
| 2019-11-08 | 5,440 | 5,500 | 5,420 | 5,480 | 109,100 | 5,480 |
| 2019-11-07 | 5,320 | 5,400 | 5,280 | 5,360 | 62,900 | 5,360 |
| 2019-11-06 | 5,350 | 5,370 | 5,240 | 5,290 | 95,600 | 5,290 |
| 2019-11-05 | 5,420 | 5,420 | 5,230 | 5,340 | 86,800 | 5,340 |
| 2019-11-01 | 5,230 | 5,350 | 5,230 | 5,340 | 93,000 | 5,340 |
| 2019-10-31 | 5,200 | 5,410 | 5,200 | 5,260 | 166,400 | 5,260 |
| 2019-10-30 | 5,250 | 5,300 | 5,110 | 5,140 | 450,500 | 5,140 |
| 2019-10-29 | 5,270 | 5,340 | 5,250 | 5,270 | 152,100 | 5,270 |
| 2019-10-28 | 5,260 | 5,290 | 5,220 | 5,230 | 90,000 | 5,230 |
| 2019-10-25 | 5,190 | 5,270 | 5,170 | 5,240 | 94,900 | 5,240 |
| 2019-10-24 | 5,240 | 5,270 | 5,150 | 5,180 | 110,300 | 5,180 |
| 2019-10-23 | 5,220 | 5,230 | 5,110 | 5,200 | 95,900 | 5,200 |
| 2019-10-21 | 5,180 | 5,240 | 5,130 | 5,140 | 88,900 | 5,140 |
| 2019-10-18 | 5,330 | 5,360 | 5,200 | 5,210 | 61,100 | 5,210 |
| 2019-10-17 | 5,400 | 5,410 | 5,300 | 5,330 | 54,300 | 5,330 |
| 2019-10-16 | 5,390 | 5,440 | 5,360 | 5,400 | 53,500 | 5,400 |
| 2019-10-15 | 5,430 | 5,440 | 5,330 | 5,350 | 69,600 | 5,350 |
| 2019-10-11 | 5,350 | 5,350 | 5,300 | 5,330 | 56,100 | 5,330 |
| 2019-10-10 | 5,390 | 5,400 | 5,290 | 5,300 | 66,900 | 5,300 |
| 2019-10-09 | 5,280 | 5,390 | 5,270 | 5,390 | 56,100 | 5,390 |
| 2019-10-08 | 5,280 | 5,320 | 5,250 | 5,310 | 76,800 | 5,310 |
| 2019-10-07 | 5,220 | 5,310 | 5,200 | 5,280 | 51,000 | 5,280 |
| 2019-10-04 | 5,160 | 5,210 | 5,120 | 5,200 | 70,600 | 5,200 |
| 2019-10-03 | 5,190 | 5,290 | 5,150 | 5,180 | 72,000 | 5,180 |
| 2019-10-02 | 5,300 | 5,380 | 5,300 | 5,330 | 52,600 | 5,330 |
| 2019-10-01 | 5,280 | 5,410 | 5,280 | 5,370 | 54,800 | 5,370 |
| 2019-09-30 | 5,250 | 5,320 | 5,230 | 5,280 | 72,400 | 5,280 |
| 2019-09-27 | 5,460 | 5,460 | 5,250 | 5,300 | 69,600 | 5,300 |
| 2019-09-26 | 5,470 | 5,480 | 5,350 | 5,390 | 91,200 | 5,390 |
| 2019-09-25 | 5,400 | 5,480 | 5,390 | 5,400 | 50,600 | 5,400 |
| 2019-09-24 | 5,290 | 5,530 | 5,270 | 5,470 | 101,100 | 5,470 |
| 2019-09-20 | 5,450 | 5,450 | 5,280 | 5,310 | 129,600 | 5,310 |
| 2019-09-19 | 5,360 | 5,500 | 5,350 | 5,460 | 109,200 | 5,460 |
| 2019-09-18 | 5,380 | 5,440 | 5,340 | 5,360 | 88,400 | 5,360 |
| 2019-09-17 | 5,340 | 5,450 | 5,320 | 5,340 | 84,900 | 5,340 |
| 2019-09-13 | 5,200 | 5,360 | 5,180 | 5,330 | 163,600 | 5,330 |
| 2019-09-12 | 5,270 | 5,270 | 5,180 | 5,220 | 87,900 | 5,220 |
| 2019-09-11 | 5,080 | 5,260 | 5,060 | 5,250 | 110,100 | 5,250 |
| 2019-09-10 | 5,150 | 5,150 | 5,030 | 5,060 | 80,000 | 5,060 |
| 2019-09-09 | 5,200 | 5,200 | 5,140 | 5,170 | 41,700 | 5,170 |
| 2019-09-06 | 5,170 | 5,180 | 5,130 | 5,160 | 53,000 | 5,160 |
| 2019-09-05 | 5,100 | 5,210 | 5,080 | 5,160 | 63,400 | 5,160 |
| 2019-09-04 | 5,100 | 5,130 | 5,040 | 5,040 | 52,900 | 5,040 |
| 2019-09-03 | 5,130 | 5,200 | 5,130 | 5,180 | 38,000 | 5,180 |
| 2019-09-02 | 5,210 | 5,280 | 5,160 | 5,180 | 40,300 | 5,180 |
| 2019-08-30 | 5,190 | 5,270 | 5,140 | 5,250 | 99,700 | 5,250 |
| 2019-08-29 | 5,040 | 5,120 | 5,000 | 5,110 | 88,500 | 5,110 |
| 2019-08-28 | 4,990 | 5,010 | 4,935 | 4,970 | 84,700 | 4,970 |
| 2019-08-27 | 5,110 | 5,110 | 4,980 | 5,020 | 66,600 | 5,020 |
| 2019-08-26 | 5,000 | 5,050 | 4,980 | 5,010 | 64,600 | 5,010 |
| 2019-08-23 | 5,100 | 5,130 | 5,040 | 5,120 | 43,400 | 5,120 |
| 2019-08-22 | 5,130 | 5,160 | 5,040 | 5,090 | 51,500 | 5,090 |
| 2019-08-21 | 5,140 | 5,210 | 5,080 | 5,080 | 54,000 | 5,080 |
| 2019-08-20 | 5,040 | 5,210 | 5,040 | 5,210 | 49,500 | 5,210 |
| 2019-08-19 | 5,100 | 5,100 | 4,995 | 5,050 | 79,900 | 5,050 |
| 2019-08-16 | 5,310 | 5,330 | 5,050 | 5,070 | 137,200 | 5,070 |
| 2019-08-15 | 5,250 | 5,330 | 5,220 | 5,330 | 56,600 | 5,330 |
| 2019-08-14 | 5,270 | 5,380 | 5,260 | 5,380 | 62,000 | 5,380 |
| 2019-08-13 | 5,210 | 5,300 | 5,170 | 5,240 | 103,400 | 5,240 |
| 2019-08-09 | 5,390 | 5,430 | 5,340 | 5,360 | 102,300 | 5,360 |
| 2019-08-08 | 5,310 | 5,410 | 5,300 | 5,380 | 110,200 | 5,380 |
| 2019-08-07 | 5,300 | 5,330 | 5,190 | 5,290 | 146,300 | 5,290 |
| 2019-08-06 | 5,080 | 5,280 | 5,080 | 5,260 | 117,100 | 5,260 |
| 2019-08-05 | 5,310 | 5,320 | 5,150 | 5,240 | 161,600 | 5,240 |
| 2019-08-02 | 5,300 | 5,400 | 5,260 | 5,390 | 159,800 | 5,390 |
| 2019-08-01 | 5,320 | 5,430 | 5,270 | 5,420 | 129,000 | 5,420 |
| 2019-07-31 | 5,500 | 5,500 | 5,360 | 5,360 | 225,300 | 5,360 |
| 2019-07-30 | 5,550 | 5,600 | 5,330 | 5,600 | 211,300 | 5,600 |
| 2019-07-29 | 5,300 | 5,590 | 5,220 | 5,480 | 308,900 | 5,480 |
| 2019-07-26 | 5,900 | 5,930 | 5,790 | 5,800 | 117,800 | 5,800 |
| 2019-07-25 | 5,790 | 5,920 | 5,790 | 5,860 | 55,300 | 5,860 |
| 2019-07-24 | 5,830 | 5,830 | 5,770 | 5,800 | 56,300 | 5,800 |
| 2019-07-23 | 5,860 | 5,890 | 5,830 | 5,870 | 60,100 | 5,870 |
| 2019-07-22 | 6,030 | 6,030 | 5,880 | 5,890 | 77,100 | 5,890 |
| 2019-07-19 | 5,890 | 6,080 | 5,890 | 6,050 | 73,200 | 6,050 |
| 2019-07-18 | 5,940 | 5,980 | 5,830 | 5,890 | 110,800 | 5,890 |
| 2019-07-17 | 5,990 | 6,040 | 5,950 | 5,970 | 42,000 | 5,970 |
| 2019-07-16 | 6,000 | 6,060 | 5,980 | 6,010 | 51,500 | 6,010 |
| 2019-07-12 | 6,130 | 6,130 | 6,020 | 6,050 | 40,200 | 6,050 |
| 2019-07-11 | 6,040 | 6,160 | 6,040 | 6,100 | 45,100 | 6,100 |
| 2019-07-10 | 5,940 | 6,050 | 5,890 | 6,040 | 74,700 | 6,040 |
| 2019-07-09 | 6,030 | 6,130 | 5,950 | 5,950 | 54,600 | 5,950 |
| 2019-07-08 | 6,030 | 6,180 | 6,010 | 6,130 | 47,800 | 6,130 |
| 2019-07-05 | 6,070 | 6,110 | 6,040 | 6,080 | 47,400 | 6,080 |
| 2019-07-04 | 6,000 | 6,100 | 6,000 | 6,100 | 25,000 | 6,100 |
| 2019-07-03 | 6,000 | 6,040 | 5,950 | 5,990 | 54,400 | 5,990 |
| 2019-07-02 | 5,960 | 6,040 | 5,950 | 6,040 | 39,600 | 6,040 |
| 2019-07-01 | 6,000 | 6,000 | 5,900 | 5,970 | 60,200 | 5,970 |
| 2019-06-28 | 5,870 | 5,950 | 5,860 | 5,920 | 112,500 | 5,920 |
| 2019-06-27 | 5,660 | 5,770 | 5,660 | 5,770 | 54,300 | 5,770 |
| 2019-06-26 | 5,670 | 5,710 | 5,650 | 5,650 | 89,500 | 5,650 |
| 2019-06-25 | 5,700 | 5,820 | 5,700 | 5,770 | 68,100 | 5,770 |
| 2019-06-24 | 5,750 | 5,790 | 5,700 | 5,770 | 38,400 | 5,770 |
| 2019-06-21 | 5,810 | 5,820 | 5,720 | 5,770 | 78,400 | 5,770 |
| 2019-06-20 | 5,920 | 5,940 | 5,830 | 5,840 | 26,500 | 5,840 |
| 2019-06-19 | 5,860 | 5,920 | 5,820 | 5,890 | 45,900 | 5,890 |
| 2019-06-18 | 5,800 | 5,890 | 5,790 | 5,810 | 44,800 | 5,810 |
| 2019-06-17 | 5,910 | 5,910 | 5,780 | 5,800 | 82,100 | 5,800 |
| 2019-06-14 | 6,120 | 6,120 | 5,890 | 5,920 | 137,000 | 5,920 |
| 2019-06-13 | 5,970 | 6,020 | 5,900 | 5,920 | 62,000 | 5,920 |
| 2019-06-12 | 5,870 | 6,070 | 5,860 | 6,050 | 69,600 | 6,050 |
| 2019-06-11 | 5,930 | 5,940 | 5,860 | 5,940 | 53,200 | 5,940 |
| 2019-06-10 | 5,810 | 5,870 | 5,780 | 5,850 | 56,800 | 5,850 |
| 2019-06-07 | 5,730 | 5,760 | 5,700 | 5,760 | 42,000 | 5,760 |
| 2019-06-06 | 5,630 | 5,760 | 5,630 | 5,720 | 46,700 | 5,720 |
| 2019-06-05 | 5,550 | 5,630 | 5,530 | 5,620 | 64,800 | 5,620 |
| 2019-06-04 | 5,530 | 5,540 | 5,430 | 5,490 | 141,600 | 5,490 |
| 2019-06-03 | 5,500 | 5,550 | 5,470 | 5,520 | 89,600 | 5,520 |
| 2019-05-31 | 5,630 | 5,640 | 5,550 | 5,600 | 159,400 | 5,600 |
| 2019-05-30 | 5,640 | 5,660 | 5,580 | 5,640 | 90,700 | 5,640 |
| 2019-05-29 | 5,760 | 5,780 | 5,660 | 5,690 | 143,500 | 5,690 |
| 2019-05-28 | 5,950 | 6,010 | 5,920 | 5,930 | 129,300 | 5,930 |
| 2019-05-27 | 5,930 | 5,960 | 5,910 | 5,930 | 60,100 | 5,930 |
| 2019-05-24 | 5,930 | 5,980 | 5,900 | 5,930 | 90,000 | 5,930 |
| 2019-05-23 | 5,990 | 6,020 | 5,950 | 6,000 | 84,100 | 6,000 |
| 2019-05-22 | 6,050 | 6,110 | 6,030 | 6,030 | 64,700 | 6,030 |
| 2019-05-21 | 6,030 | 6,120 | 6,020 | 6,050 | 54,400 | 6,050 |
| 2019-05-20 | 6,180 | 6,240 | 6,090 | 6,100 | 87,600 | 6,100 |
| 2019-05-17 | 5,940 | 6,070 | 5,940 | 6,040 | 67,800 | 6,040 |
| 2019-05-16 | 5,880 | 5,940 | 5,850 | 5,910 | 45,800 | 5,910 |
| 2019-05-15 | 5,840 | 5,900 | 5,800 | 5,890 | 59,800 | 5,890 |
| 2019-05-14 | 5,750 | 5,870 | 5,700 | 5,870 | 109,500 | 5,870 |
| 2019-05-13 | 5,940 | 6,010 | 5,840 | 5,850 | 174,700 | 5,850 |
| 2019-05-10 | 5,720 | 6,020 | 5,720 | 5,980 | 164,400 | 5,980 |
| 2019-05-09 | 5,920 | 6,050 | 5,800 | 6,000 | 327,000 | 6,000 |
| 2019-05-08 | 6,010 | 6,210 | 6,010 | 6,120 | 130,800 | 6,120 |
| 2019-05-07 | 6,100 | 6,190 | 6,060 | 6,150 | 124,900 | 6,150 |
| 2019-04-26 | 6,030 | 6,160 | 5,940 | 6,110 | 152,100 | 6,110 |
| 2019-04-25 | 6,190 | 6,260 | 6,150 | 6,220 | 77,100 | 6,220 |
| 2019-04-24 | 6,250 | 6,320 | 6,160 | 6,170 | 78,800 | 6,170 |
| 2019-04-23 | 6,280 | 6,340 | 6,200 | 6,220 | 78,700 | 6,220 |
| 2019-04-22 | 6,190 | 6,250 | 6,150 | 6,230 | 44,100 | 6,230 |
| 2019-04-19 | 6,170 | 6,230 | 6,110 | 6,190 | 60,100 | 6,190 |
| 2019-04-18 | 6,160 | 6,170 | 6,090 | 6,110 | 75,800 | 6,110 |
| 2019-04-17 | 6,330 | 6,330 | 6,160 | 6,220 | 110,700 | 6,220 |
| 2019-04-16 | 6,430 | 6,450 | 6,330 | 6,380 | 54,700 | 6,380 |
| 2019-04-15 | 6,360 | 6,470 | 6,330 | 6,430 | 130,100 | 6,430 |
| 2019-04-12 | 6,140 | 6,140 | 6,030 | 6,120 | 72,100 | 6,120 |
| 2019-04-11 | 6,110 | 6,130 | 6,050 | 6,080 | 72,900 | 6,080 |
| 2019-04-10 | 6,160 | 6,190 | 6,130 | 6,170 | 49,800 | 6,170 |
| 2019-04-09 | 6,230 | 6,230 | 6,110 | 6,200 | 51,400 | 6,200 |
| 2019-04-08 | 6,090 | 6,190 | 6,010 | 6,190 | 81,700 | 6,190 |
| 2019-04-05 | 6,040 | 6,090 | 5,990 | 6,020 | 78,100 | 6,020 |
| 2019-04-04 | 6,100 | 6,120 | 6,040 | 6,060 | 57,300 | 6,060 |
| 2019-04-03 | 6,120 | 6,140 | 6,070 | 6,140 | 59,800 | 6,140 |
| 2019-04-02 | 6,300 | 6,310 | 6,130 | 6,130 | 63,400 | 6,130 |
| 2019-04-01 | 6,090 | 6,220 | 6,070 | 6,190 | 119,100 | 6,190 |
| 2019-03-29 | 5,980 | 6,040 | 5,970 | 6,020 | 91,900 | 6,020 |
| 2019-03-28 | 5,910 | 5,990 | 5,870 | 5,970 | 154,400 | 5,970 |
| 2019-03-27 | 6,110 | 6,140 | 5,910 | 5,930 | 156,900 | 5,930 |
| 2019-03-26 | 6,100 | 6,230 | 6,090 | 6,210 | 170,000 | 6,210 |
| 2019-03-25 | 5,920 | 5,980 | 5,890 | 5,960 | 126,500 | 5,960 |
| 2019-03-22 | 6,040 | 6,070 | 5,950 | 5,980 | 127,200 | 5,980 |
| 2019-03-20 | 6,010 | 6,050 | 5,920 | 6,040 | 108,100 | 6,040 |
| 2019-03-19 | 6,010 | 6,030 | 5,910 | 6,020 | 126,300 | 6,020 |
| 2019-03-18 | 6,000 | 6,120 | 5,990 | 6,030 | 97,200 | 6,030 |
| 2019-03-15 | 5,900 | 6,020 | 5,880 | 5,950 | 175,600 | 5,950 |
| 2019-03-14 | 5,940 | 5,960 | 5,880 | 5,900 | 144,000 | 5,900 |
| 2019-03-13 | 5,960 | 6,020 | 5,950 | 5,950 | 167,800 | 5,950 |
| 2019-03-12 | 5,850 | 5,930 | 5,850 | 5,910 | 94,000 | 5,910 |
| 2019-03-11 | 5,730 | 5,800 | 5,700 | 5,800 | 105,900 | 5,800 |
| 2019-03-08 | 5,680 | 5,730 | 5,670 | 5,730 | 125,400 | 5,730 |
| 2019-03-07 | 5,680 | 5,710 | 5,650 | 5,700 | 90,600 | 5,700 |
| 2019-03-06 | 5,650 | 5,780 | 5,630 | 5,760 | 100,500 | 5,760 |
| 2019-03-05 | 5,690 | 5,720 | 5,670 | 5,680 | 55,200 | 5,680 |
| 2019-03-04 | 5,830 | 5,860 | 5,740 | 5,760 | 76,100 | 5,760 |
| 2019-03-01 | 5,740 | 5,850 | 5,700 | 5,800 | 83,500 | 5,800 |
| 2019-02-28 | 5,740 | 5,780 | 5,700 | 5,740 | 107,700 | 5,740 |
| 2019-02-27 | 5,710 | 5,800 | 5,620 | 5,770 | 179,700 | 5,770 |
| 2019-02-26 | 5,700 | 5,780 | 5,700 | 5,750 | 64,700 | 5,750 |
| 2019-02-25 | 5,720 | 5,740 | 5,630 | 5,690 | 82,100 | 5,690 |
| 2019-02-22 | 5,660 | 5,740 | 5,660 | 5,720 | 74,100 | 5,720 |
| 2019-02-21 | 5,700 | 5,760 | 5,670 | 5,710 | 84,800 | 5,710 |
| 2019-02-20 | 5,620 | 5,720 | 5,620 | 5,700 | 74,700 | 5,700 |
| 2019-02-19 | 5,610 | 5,650 | 5,600 | 5,620 | 71,300 | 5,620 |
| 2019-02-18 | 5,650 | 5,650 | 5,540 | 5,610 | 66,400 | 5,610 |
| 2019-02-15 | 5,500 | 5,540 | 5,420 | 5,520 | 102,700 | 5,520 |
| 2019-02-14 | 5,510 | 5,560 | 5,480 | 5,520 | 100,700 | 5,520 |
| 2019-02-13 | 5,420 | 5,480 | 5,370 | 5,460 | 121,300 | 5,460 |
| 2019-02-12 | 5,260 | 5,380 | 5,240 | 5,360 | 126,000 | 5,360 |
| 2019-02-08 | 5,220 | 5,240 | 5,210 | 5,220 | 135,000 | 5,220 |
| 2019-02-07 | 5,500 | 5,520 | 5,300 | 5,310 | 147,100 | 5,310 |
| 2019-02-06 | 5,470 | 5,490 | 5,400 | 5,450 | 130,700 | 5,450 |
| 2019-02-05 | 5,300 | 5,340 | 5,280 | 5,290 | 79,700 | 5,290 |
| 2019-02-04 | 5,270 | 5,360 | 5,250 | 5,300 | 96,500 | 5,300 |
| 2019-02-01 | 5,200 | 5,350 | 5,200 | 5,220 | 110,200 | 5,220 |
| 2019-01-31 | 5,400 | 5,420 | 5,180 | 5,220 | 239,700 | 5,220 |
| 2019-01-30 | 5,110 | 5,220 | 5,110 | 5,160 | 149,400 | 5,160 |
| 2019-01-29 | 5,020 | 5,160 | 5,010 | 5,110 | 115,000 | 5,110 |
| 2019-01-28 | 4,945 | 5,160 | 4,945 | 5,070 | 140,000 | 5,070 |
| 2019-01-25 | 4,845 | 4,985 | 4,835 | 4,930 | 117,000 | 4,930 |
| 2019-01-24 | 4,765 | 4,835 | 4,725 | 4,835 | 142,300 | 4,835 |
| 2019-01-23 | 4,910 | 4,925 | 4,735 | 4,745 | 167,800 | 4,745 |
| 2019-01-22 | 4,970 | 5,010 | 4,910 | 4,965 | 107,300 | 4,965 |
| 2019-01-21 | 5,050 | 5,060 | 4,940 | 4,985 | 135,500 | 4,985 |
| 2019-01-18 | 5,030 | 5,080 | 5,000 | 5,040 | 95,100 | 5,040 |
| 2019-01-17 | 5,130 | 5,160 | 5,010 | 5,030 | 93,300 | 5,030 |
| 2019-01-16 | 5,120 | 5,140 | 5,020 | 5,080 | 98,600 | 5,080 |
| 2019-01-15 | 4,980 | 5,110 | 4,975 | 5,060 | 90,400 | 5,060 |
| 2019-01-11 | 5,120 | 5,180 | 5,070 | 5,070 | 146,800 | 5,070 |
| 2019-01-10 | 5,110 | 5,130 | 5,050 | 5,070 | 77,800 | 5,070 |
| 2019-01-09 | 5,110 | 5,210 | 5,110 | 5,170 | 94,400 | 5,170 |
| 2019-01-08 | 5,100 | 5,150 | 5,080 | 5,080 | 102,900 | 5,080 |
| 2019-01-07 | 5,140 | 5,210 | 5,020 | 5,040 | 166,900 | 5,040 |
| 2019-01-04 | 5,000 | 5,030 | 4,815 | 4,995 | 283,000 | 4,995 |
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
