8283 (株)PALTAC 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 | 5,650 | 5,670 | 5,590 | 5,610 | 77,400 | 5,610 |
| 2020-12-29 | 5,610 | 5,700 | 5,560 | 5,700 | 75,700 | 5,700 |
| 2020-12-28 | 5,670 | 5,690 | 5,550 | 5,590 | 58,900 | 5,590 |
| 2020-12-25 | 5,660 | 5,710 | 5,650 | 5,680 | 21,400 | 5,680 |
| 2020-12-24 | 5,570 | 5,680 | 5,570 | 5,660 | 47,600 | 5,660 |
| 2020-12-23 | 5,580 | 5,620 | 5,530 | 5,600 | 48,800 | 5,600 |
| 2020-12-22 | 5,680 | 5,720 | 5,500 | 5,520 | 100,600 | 5,520 |
| 2020-12-21 | 5,770 | 5,870 | 5,760 | 5,780 | 45,000 | 5,780 |
| 2020-12-18 | 5,780 | 5,920 | 5,730 | 5,870 | 115,400 | 5,870 |
| 2020-12-17 | 5,770 | 5,810 | 5,600 | 5,800 | 100,500 | 5,800 |
| 2020-12-16 | 5,790 | 5,820 | 5,700 | 5,770 | 74,000 | 5,770 |
| 2020-12-15 | 5,860 | 5,860 | 5,740 | 5,740 | 51,500 | 5,740 |
| 2020-12-14 | 5,920 | 5,970 | 5,850 | 5,850 | 60,100 | 5,850 |
| 2020-12-11 | 5,670 | 5,840 | 5,670 | 5,820 | 101,400 | 5,820 |
| 2020-12-10 | 5,630 | 5,730 | 5,590 | 5,660 | 77,700 | 5,660 |
| 2020-12-09 | 5,340 | 5,650 | 5,300 | 5,640 | 157,200 | 5,640 |
| 2020-12-08 | 5,560 | 5,560 | 5,410 | 5,430 | 57,300 | 5,430 |
| 2020-12-07 | 5,710 | 5,710 | 5,570 | 5,580 | 60,400 | 5,580 |
| 2020-12-04 | 5,840 | 5,890 | 5,690 | 5,700 | 78,200 | 5,700 |
| 2020-12-03 | 5,810 | 5,840 | 5,730 | 5,800 | 71,800 | 5,800 |
| 2020-12-02 | 5,960 | 5,960 | 5,800 | 5,810 | 140,000 | 5,810 |
| 2020-12-01 | 5,990 | 6,040 | 5,890 | 5,950 | 66,900 | 5,950 |
| 2020-11-30 | 6,110 | 6,110 | 5,910 | 5,980 | 144,100 | 5,980 |
| 2020-11-27 | 6,050 | 6,160 | 6,040 | 6,140 | 85,000 | 6,140 |
| 2020-11-26 | 6,030 | 6,150 | 6,030 | 6,110 | 90,700 | 6,110 |
| 2020-11-25 | 6,070 | 6,210 | 6,010 | 6,070 | 110,000 | 6,070 |
| 2020-11-24 | 5,990 | 6,070 | 5,970 | 6,010 | 94,600 | 6,010 |
| 2020-11-20 | 5,900 | 5,980 | 5,840 | 5,940 | 113,700 | 5,940 |
| 2020-11-19 | 5,640 | 5,820 | 5,620 | 5,800 | 82,400 | 5,800 |
| 2020-11-18 | 5,540 | 5,670 | 5,480 | 5,670 | 64,100 | 5,670 |
| 2020-11-17 | 5,620 | 5,650 | 5,490 | 5,600 | 64,900 | 5,600 |
| 2020-11-16 | 5,720 | 5,780 | 5,550 | 5,650 | 127,700 | 5,650 |
| 2020-11-13 | 5,830 | 5,840 | 5,570 | 5,650 | 68,400 | 5,650 |
| 2020-11-12 | 5,760 | 5,850 | 5,750 | 5,830 | 61,900 | 5,830 |
| 2020-11-11 | 5,780 | 5,860 | 5,740 | 5,820 | 61,800 | 5,820 |
| 2020-11-10 | 5,630 | 5,730 | 5,600 | 5,660 | 96,800 | 5,660 |
| 2020-11-09 | 5,630 | 5,660 | 5,510 | 5,600 | 87,700 | 5,600 |
| 2020-11-06 | 5,620 | 5,640 | 5,550 | 5,600 | 66,300 | 5,600 |
| 2020-11-05 | 5,520 | 5,640 | 5,470 | 5,610 | 84,700 | 5,610 |
| 2020-11-04 | 5,660 | 5,680 | 5,530 | 5,560 | 96,900 | 5,560 |
| 2020-11-02 | 5,810 | 5,850 | 5,570 | 5,710 | 66,600 | 5,710 |
| 2020-10-30 | 5,830 | 5,950 | 5,670 | 5,850 | 175,300 | 5,850 |
| 2020-10-29 | 5,720 | 5,790 | 5,700 | 5,760 | 87,600 | 5,760 |
| 2020-10-28 | 5,760 | 5,810 | 5,720 | 5,780 | 110,900 | 5,780 |
| 2020-10-27 | 5,700 | 5,770 | 5,650 | 5,770 | 71,000 | 5,770 |
| 2020-10-26 | 5,740 | 5,770 | 5,690 | 5,720 | 49,800 | 5,720 |
| 2020-10-23 | 5,730 | 5,810 | 5,710 | 5,720 | 89,700 | 5,720 |
| 2020-10-22 | 5,710 | 5,730 | 5,680 | 5,700 | 49,000 | 5,700 |
| 2020-10-21 | 5,760 | 5,820 | 5,690 | 5,750 | 65,700 | 5,750 |
| 2020-10-20 | 5,810 | 5,830 | 5,720 | 5,750 | 64,500 | 5,750 |
| 2020-10-19 | 5,620 | 5,880 | 5,620 | 5,860 | 133,100 | 5,860 |
| 2020-10-16 | 5,590 | 5,620 | 5,540 | 5,570 | 64,200 | 5,570 |
| 2020-10-15 | 5,640 | 5,690 | 5,590 | 5,610 | 53,700 | 5,610 |
| 2020-10-14 | 5,520 | 5,670 | 5,500 | 5,660 | 74,700 | 5,660 |
| 2020-10-13 | 5,550 | 5,600 | 5,500 | 5,530 | 71,000 | 5,530 |
| 2020-10-12 | 5,560 | 5,640 | 5,490 | 5,520 | 81,700 | 5,520 |
| 2020-10-09 | 5,510 | 5,590 | 5,470 | 5,590 | 203,500 | 5,590 |
| 2020-10-08 | 5,450 | 5,520 | 5,390 | 5,480 | 98,000 | 5,480 |
| 2020-10-07 | 5,410 | 5,440 | 5,360 | 5,390 | 92,700 | 5,390 |
| 2020-10-06 | 5,490 | 5,490 | 5,390 | 5,480 | 79,000 | 5,480 |
| 2020-10-05 | 5,390 | 5,500 | 5,370 | 5,440 | 103,200 | 5,440 |
| 2020-10-02 | 5,310 | 5,390 | 5,290 | 5,330 | 91,000 | 5,330 |
| 2020-09-30 | 5,470 | 5,480 | 5,310 | 5,310 | 85,100 | 5,310 |
| 2020-09-29 | 5,500 | 5,550 | 5,410 | 5,530 | 77,900 | 5,530 |
| 2020-09-28 | 5,560 | 5,560 | 5,460 | 5,550 | 139,100 | 5,550 |
| 2020-09-25 | 5,450 | 5,470 | 5,380 | 5,470 | 128,200 | 5,470 |
| 2020-09-24 | 5,560 | 5,590 | 5,480 | 5,490 | 78,700 | 5,490 |
| 2020-09-23 | 5,600 | 5,610 | 5,560 | 5,600 | 79,400 | 5,600 |
| 2020-09-18 | 5,770 | 5,770 | 5,680 | 5,730 | 93,400 | 5,730 |
| 2020-09-17 | 5,710 | 5,760 | 5,660 | 5,730 | 46,500 | 5,730 |
| 2020-09-16 | 5,840 | 5,840 | 5,730 | 5,760 | 54,400 | 5,760 |
| 2020-09-15 | 5,890 | 5,900 | 5,730 | 5,750 | 53,700 | 5,750 |
| 2020-09-14 | 5,890 | 5,920 | 5,850 | 5,880 | 43,700 | 5,880 |
| 2020-09-11 | 5,820 | 5,860 | 5,770 | 5,850 | 76,400 | 5,850 |
| 2020-09-10 | 5,800 | 5,860 | 5,790 | 5,820 | 65,100 | 5,820 |
| 2020-09-09 | 5,780 | 5,910 | 5,740 | 5,820 | 79,100 | 5,820 |
| 2020-09-08 | 5,850 | 5,890 | 5,750 | 5,840 | 55,700 | 5,840 |
| 2020-09-07 | 5,750 | 5,860 | 5,740 | 5,790 | 72,400 | 5,790 |
| 2020-09-04 | 5,720 | 5,780 | 5,700 | 5,760 | 70,300 | 5,760 |
| 2020-09-03 | 5,900 | 5,960 | 5,850 | 5,860 | 70,700 | 5,860 |
| 2020-09-02 | 5,810 | 5,860 | 5,770 | 5,860 | 43,800 | 5,860 |
| 2020-09-01 | 5,860 | 5,860 | 5,720 | 5,770 | 57,100 | 5,770 |
| 2020-08-31 | 5,850 | 5,940 | 5,810 | 5,860 | 61,500 | 5,860 |
| 2020-08-28 | 5,830 | 5,920 | 5,750 | 5,820 | 75,400 | 5,820 |
| 2020-08-27 | 5,860 | 5,890 | 5,840 | 5,880 | 53,300 | 5,880 |
| 2020-08-26 | 5,800 | 5,930 | 5,800 | 5,930 | 97,800 | 5,930 |
| 2020-08-25 | 6,080 | 6,150 | 6,000 | 6,000 | 81,300 | 6,000 |
| 2020-08-24 | 6,000 | 6,120 | 5,940 | 6,090 | 70,900 | 6,090 |
| 2020-08-21 | 6,060 | 6,100 | 6,010 | 6,050 | 70,000 | 6,050 |
| 2020-08-20 | 5,920 | 5,990 | 5,910 | 5,960 | 59,900 | 5,960 |
| 2020-08-19 | 5,910 | 5,950 | 5,810 | 5,920 | 74,100 | 5,920 |
| 2020-08-18 | 5,860 | 5,970 | 5,830 | 5,970 | 63,500 | 5,970 |
| 2020-08-17 | 5,930 | 6,020 | 5,900 | 5,900 | 46,000 | 5,900 |
| 2020-08-14 | 5,960 | 5,990 | 5,900 | 5,940 | 79,400 | 5,940 |
| 2020-08-13 | 5,920 | 5,990 | 5,800 | 5,970 | 107,100 | 5,970 |
| 2020-08-12 | 5,980 | 5,980 | 5,790 | 5,890 | 137,500 | 5,890 |
| 2020-08-11 | 5,890 | 6,000 | 5,840 | 5,980 | 104,800 | 5,980 |
| 2020-08-07 | 5,800 | 5,890 | 5,770 | 5,870 | 156,300 | 5,870 |
| 2020-08-06 | 5,730 | 5,770 | 5,610 | 5,680 | 120,600 | 5,680 |
| 2020-08-05 | 5,760 | 5,820 | 5,680 | 5,720 | 116,500 | 5,720 |
| 2020-08-04 | 5,680 | 5,890 | 5,680 | 5,810 | 121,200 | 5,810 |
| 2020-08-03 | 5,720 | 5,750 | 5,590 | 5,670 | 157,600 | 5,670 |
| 2020-07-31 | 5,660 | 5,780 | 5,650 | 5,720 | 250,700 | 5,720 |
| 2020-07-30 | 5,390 | 5,660 | 5,200 | 5,650 | 304,300 | 5,650 |
| 2020-07-29 | 5,300 | 5,450 | 5,260 | 5,400 | 190,900 | 5,400 |
| 2020-07-28 | 5,200 | 5,280 | 5,150 | 5,270 | 97,100 | 5,270 |
| 2020-07-27 | 5,220 | 5,260 | 5,150 | 5,240 | 136,500 | 5,240 |
| 2020-07-22 | 5,150 | 5,240 | 5,110 | 5,200 | 123,400 | 5,200 |
| 2020-07-21 | 5,180 | 5,220 | 5,010 | 5,200 | 152,000 | 5,200 |
| 2020-07-20 | 5,160 | 5,260 | 5,100 | 5,260 | 62,900 | 5,260 |
| 2020-07-17 | 5,250 | 5,250 | 5,150 | 5,190 | 62,000 | 5,190 |
| 2020-07-16 | 5,170 | 5,260 | 5,130 | 5,170 | 78,800 | 5,170 |
| 2020-07-15 | 5,090 | 5,200 | 5,060 | 5,140 | 74,300 | 5,140 |
| 2020-07-14 | 5,140 | 5,150 | 5,040 | 5,040 | 88,500 | 5,040 |
| 2020-07-13 | 5,000 | 5,180 | 4,970 | 5,160 | 144,000 | 5,160 |
| 2020-07-10 | 4,875 | 4,945 | 4,865 | 4,910 | 129,700 | 4,910 |
| 2020-07-09 | 4,835 | 4,885 | 4,735 | 4,805 | 82,100 | 4,805 |
| 2020-07-08 | 4,825 | 4,910 | 4,825 | 4,830 | 120,400 | 4,830 |
| 2020-07-07 | 4,825 | 4,860 | 4,785 | 4,830 | 67,100 | 4,830 |
| 2020-07-06 | 4,745 | 4,860 | 4,745 | 4,835 | 60,100 | 4,835 |
| 2020-07-03 | 4,805 | 4,805 | 4,695 | 4,720 | 71,800 | 4,720 |
| 2020-07-02 | 4,875 | 4,875 | 4,730 | 4,750 | 97,000 | 4,750 |
| 2020-07-01 | 4,950 | 5,020 | 4,845 | 4,865 | 113,300 | 4,865 |
| 2020-06-30 | 5,000 | 5,000 | 4,905 | 4,955 | 107,700 | 4,955 |
| 2020-06-29 | 4,980 | 5,030 | 4,930 | 4,945 | 85,600 | 4,945 |
| 2020-06-26 | 5,030 | 5,040 | 4,945 | 5,020 | 87,800 | 5,020 |
| 2020-06-25 | 4,990 | 5,010 | 4,945 | 4,955 | 88,200 | 4,955 |
| 2020-06-24 | 5,000 | 5,000 | 4,855 | 4,965 | 163,200 | 4,965 |
| 2020-06-23 | 4,960 | 5,050 | 4,960 | 5,000 | 82,300 | 5,000 |
| 2020-06-22 | 5,020 | 5,020 | 4,900 | 4,940 | 46,900 | 4,940 |
| 2020-06-19 | 4,955 | 5,010 | 4,900 | 4,960 | 135,200 | 4,960 |
| 2020-06-18 | 4,985 | 5,010 | 4,950 | 4,970 | 70,100 | 4,970 |
| 2020-06-17 | 5,020 | 5,040 | 4,950 | 4,975 | 75,600 | 4,975 |
| 2020-06-16 | 4,995 | 5,050 | 4,910 | 5,010 | 109,300 | 5,010 |
| 2020-06-15 | 4,915 | 4,995 | 4,865 | 4,865 | 68,600 | 4,865 |
| 2020-06-12 | 5,000 | 5,040 | 4,940 | 4,995 | 88,300 | 4,995 |
| 2020-06-11 | 5,080 | 5,170 | 5,050 | 5,080 | 115,500 | 5,080 |
| 2020-06-10 | 5,070 | 5,120 | 4,965 | 5,000 | 147,400 | 5,000 |
| 2020-06-09 | 5,200 | 5,260 | 5,050 | 5,080 | 153,600 | 5,080 |
| 2020-06-08 | 5,400 | 5,440 | 5,190 | 5,200 | 88,700 | 5,200 |
| 2020-06-05 | 5,480 | 5,520 | 5,360 | 5,370 | 92,000 | 5,370 |
| 2020-06-04 | 5,430 | 5,430 | 5,330 | 5,380 | 71,400 | 5,380 |
| 2020-06-03 | 5,450 | 5,470 | 5,400 | 5,450 | 107,700 | 5,450 |
| 2020-06-02 | 5,300 | 5,410 | 5,290 | 5,350 | 155,300 | 5,350 |
| 2020-06-01 | 5,230 | 5,310 | 5,190 | 5,300 | 71,900 | 5,300 |
| 2020-05-29 | 5,240 | 5,340 | 5,210 | 5,280 | 173,900 | 5,280 |
| 2020-05-28 | 5,120 | 5,270 | 5,050 | 5,260 | 194,500 | 5,260 |
| 2020-05-27 | 5,090 | 5,130 | 5,040 | 5,100 | 97,100 | 5,100 |
| 2020-05-26 | 5,140 | 5,140 | 4,990 | 5,040 | 118,900 | 5,040 |
| 2020-05-25 | 5,120 | 5,160 | 5,110 | 5,130 | 82,500 | 5,130 |
| 2020-05-22 | 5,050 | 5,140 | 5,050 | 5,110 | 94,800 | 5,110 |
| 2020-05-21 | 5,050 | 5,080 | 5,020 | 5,070 | 79,900 | 5,070 |
| 2020-05-20 | 5,040 | 5,110 | 4,960 | 5,060 | 110,500 | 5,060 |
| 2020-05-19 | 5,220 | 5,220 | 5,060 | 5,080 | 105,000 | 5,080 |
| 2020-05-18 | 5,240 | 5,260 | 5,120 | 5,130 | 49,200 | 5,130 |
| 2020-05-15 | 5,110 | 5,220 | 5,040 | 5,170 | 63,800 | 5,170 |
| 2020-05-14 | 5,140 | 5,340 | 5,090 | 5,110 | 139,300 | 5,110 |
| 2020-05-13 | 5,010 | 5,040 | 4,835 | 5,040 | 307,600 | 5,040 |
| 2020-05-12 | 5,320 | 5,470 | 5,320 | 5,410 | 120,800 | 5,410 |
| 2020-05-11 | 5,520 | 5,540 | 5,300 | 5,300 | 140,100 | 5,300 |
| 2020-05-08 | 5,530 | 5,540 | 5,410 | 5,440 | 133,800 | 5,440 |
| 2020-05-07 | 5,590 | 5,610 | 5,470 | 5,520 | 112,300 | 5,520 |
| 2020-05-01 | 5,720 | 5,770 | 5,620 | 5,620 | 69,600 | 5,620 |
| 2020-04-30 | 5,700 | 5,700 | 5,600 | 5,640 | 126,100 | 5,640 |
| 2020-04-28 | 5,600 | 5,610 | 5,420 | 5,600 | 99,600 | 5,600 |
| 2020-04-27 | 5,730 | 5,730 | 5,550 | 5,620 | 61,900 | 5,620 |
| 2020-04-24 | 5,710 | 5,710 | 5,560 | 5,690 | 95,700 | 5,690 |
| 2020-04-23 | 5,790 | 5,790 | 5,680 | 5,710 | 106,900 | 5,710 |
| 2020-04-22 | 5,520 | 5,680 | 5,470 | 5,660 | 78,000 | 5,660 |
| 2020-04-21 | 5,410 | 5,550 | 5,410 | 5,540 | 72,900 | 5,540 |
| 2020-04-20 | 5,540 | 5,640 | 5,470 | 5,500 | 110,400 | 5,500 |
| 2020-04-17 | 5,630 | 5,790 | 5,610 | 5,650 | 80,500 | 5,650 |
| 2020-04-16 | 5,480 | 5,660 | 5,450 | 5,640 | 100,500 | 5,640 |
| 2020-04-15 | 5,450 | 5,580 | 5,430 | 5,530 | 153,600 | 5,530 |
| 2020-04-14 | 5,400 | 5,540 | 5,400 | 5,450 | 113,000 | 5,450 |
| 2020-04-13 | 5,450 | 5,490 | 5,380 | 5,420 | 52,300 | 5,420 |
| 2020-04-10 | 5,460 | 5,500 | 5,340 | 5,500 | 84,900 | 5,500 |
| 2020-04-09 | 5,450 | 5,540 | 5,320 | 5,480 | 135,700 | 5,480 |
| 2020-04-08 | 5,480 | 5,570 | 5,410 | 5,490 | 192,700 | 5,490 |
| 2020-04-07 | 5,340 | 5,490 | 5,210 | 5,420 | 178,000 | 5,420 |
| 2020-04-06 | 5,160 | 5,360 | 5,100 | 5,270 | 127,700 | 5,270 |
| 2020-04-03 | 5,080 | 5,340 | 5,020 | 5,080 | 100,400 | 5,080 |
| 2020-04-02 | 5,140 | 5,310 | 5,070 | 5,180 | 166,400 | 5,180 |
| 2020-04-01 | 5,270 | 5,460 | 5,140 | 5,170 | 101,700 | 5,170 |
| 2020-03-31 | 5,520 | 5,570 | 5,280 | 5,390 | 133,500 | 5,390 |
| 2020-03-30 | 5,310 | 5,480 | 5,170 | 5,480 | 141,700 | 5,480 |
| 2020-03-27 | 5,340 | 5,500 | 5,180 | 5,450 | 204,500 | 5,450 |
| 2020-03-26 | 5,040 | 5,240 | 4,855 | 5,040 | 176,300 | 5,040 |
| 2020-03-25 | 4,700 | 5,110 | 4,685 | 5,110 | 224,900 | 5,110 |
| 2020-03-24 | 4,940 | 5,040 | 4,585 | 4,630 | 400,500 | 4,630 |
| 2020-03-23 | 5,410 | 5,460 | 4,970 | 5,000 | 307,400 | 5,000 |
| 2020-03-19 | 5,430 | 6,070 | 5,400 | 5,610 | 330,400 | 5,610 |
| 2020-03-18 | 4,870 | 5,420 | 4,860 | 5,240 | 438,900 | 5,240 |
| 2020-03-17 | 4,165 | 4,890 | 4,165 | 4,855 | 353,200 | 4,855 |
| 2020-03-16 | 4,290 | 4,355 | 4,165 | 4,205 | 217,300 | 4,205 |
| 2020-03-13 | 4,310 | 4,430 | 4,160 | 4,320 | 304,600 | 4,320 |
| 2020-03-12 | 4,580 | 4,635 | 4,485 | 4,590 | 281,100 | 4,590 |
| 2020-03-11 | 4,550 | 4,650 | 4,525 | 4,640 | 269,500 | 4,640 |
| 2020-03-10 | 4,640 | 4,735 | 4,520 | 4,605 | 224,300 | 4,605 |
| 2020-03-09 | 4,750 | 4,845 | 4,620 | 4,645 | 293,800 | 4,645 |
| 2020-03-06 | 4,780 | 4,880 | 4,740 | 4,820 | 230,400 | 4,820 |
| 2020-03-05 | 4,940 | 4,970 | 4,845 | 4,850 | 228,500 | 4,850 |
| 2020-03-04 | 4,610 | 4,820 | 4,595 | 4,730 | 164,300 | 4,730 |
| 2020-03-03 | 4,755 | 4,790 | 4,710 | 4,710 | 275,900 | 4,710 |
| 2020-03-02 | 4,550 | 4,780 | 4,530 | 4,720 | 195,600 | 4,720 |
| 2020-02-28 | 4,590 | 4,590 | 4,480 | 4,570 | 243,600 | 4,570 |
| 2020-02-27 | 4,705 | 4,710 | 4,605 | 4,665 | 147,600 | 4,665 |
| 2020-02-26 | 4,600 | 4,720 | 4,545 | 4,710 | 147,500 | 4,710 |
| 2020-02-25 | 4,690 | 4,715 | 4,620 | 4,665 | 246,700 | 4,665 |
| 2020-02-21 | 5,010 | 5,050 | 4,995 | 5,000 | 63,600 | 5,000 |
| 2020-02-20 | 4,940 | 5,060 | 4,935 | 5,020 | 137,100 | 5,020 |
| 2020-02-19 | 4,890 | 4,915 | 4,870 | 4,900 | 108,800 | 4,900 |
| 2020-02-18 | 4,915 | 4,925 | 4,825 | 4,885 | 80,900 | 4,885 |
| 2020-02-17 | 5,010 | 5,080 | 4,985 | 5,050 | 66,600 | 5,050 |
| 2020-02-14 | 5,130 | 5,130 | 5,040 | 5,080 | 68,300 | 5,080 |
| 2020-02-13 | 5,260 | 5,260 | 5,130 | 5,150 | 74,500 | 5,150 |
| 2020-02-12 | 5,320 | 5,330 | 5,240 | 5,240 | 81,100 | 5,240 |
| 2020-02-10 | 5,370 | 5,450 | 5,350 | 5,370 | 39,900 | 5,370 |
| 2020-02-07 | 5,330 | 5,460 | 5,260 | 5,420 | 82,700 | 5,420 |
| 2020-02-06 | 5,370 | 5,470 | 5,350 | 5,390 | 136,200 | 5,390 |
| 2020-02-05 | 5,280 | 5,380 | 5,240 | 5,300 | 110,100 | 5,300 |
| 2020-02-04 | 5,180 | 5,280 | 5,130 | 5,240 | 106,100 | 5,240 |
| 2020-02-03 | 5,120 | 5,270 | 5,110 | 5,180 | 104,100 | 5,180 |
| 2020-01-31 | 5,190 | 5,260 | 5,090 | 5,210 | 181,500 | 5,210 |
| 2020-01-30 | 4,710 | 5,100 | 4,665 | 5,030 | 360,100 | 5,030 |
| 2020-01-29 | 4,960 | 5,030 | 4,960 | 5,020 | 86,900 | 5,020 |
| 2020-01-28 | 4,985 | 4,985 | 4,915 | 4,975 | 125,700 | 4,975 |
| 2020-01-27 | 5,060 | 5,100 | 5,000 | 5,060 | 94,900 | 5,060 |
| 2020-01-24 | 5,320 | 5,330 | 5,190 | 5,230 | 47,200 | 5,230 |
| 2020-01-23 | 5,350 | 5,390 | 5,300 | 5,310 | 62,200 | 5,310 |
| 2020-01-22 | 5,400 | 5,410 | 5,350 | 5,380 | 69,900 | 5,380 |
| 2020-01-21 | 5,340 | 5,500 | 5,340 | 5,460 | 90,800 | 5,460 |
| 2020-01-20 | 5,360 | 5,420 | 5,350 | 5,390 | 52,100 | 5,390 |
| 2020-01-17 | 5,450 | 5,480 | 5,340 | 5,410 | 91,400 | 5,410 |
| 2020-01-16 | 5,560 | 5,560 | 5,480 | 5,500 | 43,600 | 5,500 |
| 2020-01-15 | 5,520 | 5,580 | 5,520 | 5,570 | 46,700 | 5,570 |
| 2020-01-14 | 5,540 | 5,550 | 5,490 | 5,540 | 87,400 | 5,540 |
| 2020-01-10 | 5,490 | 5,580 | 5,460 | 5,540 | 66,800 | 5,540 |
| 2020-01-09 | 5,460 | 5,520 | 5,400 | 5,500 | 62,800 | 5,500 |
| 2020-01-08 | 5,290 | 5,320 | 5,160 | 5,300 | 90,600 | 5,300 |
| 2020-01-07 | 5,290 | 5,400 | 5,290 | 5,390 | 64,300 | 5,390 |
| 2020-01-06 | 5,140 | 5,270 | 5,130 | 5,250 | 92,100 | 5,250 |
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
