8283 (株)PALTAC 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 | 4,462 | 4,482 | 4,435 | 4,464 | 86,900 | 4,464 |
| 2023-12-28 | 4,445 | 4,470 | 4,425 | 4,468 | 42,600 | 4,468 |
| 2023-12-27 | 4,442 | 4,466 | 4,408 | 4,456 | 53,000 | 4,456 |
| 2023-12-26 | 4,405 | 4,426 | 4,385 | 4,421 | 51,100 | 4,421 |
| 2023-12-25 | 4,453 | 4,456 | 4,395 | 4,405 | 49,300 | 4,405 |
| 2023-12-22 | 4,413 | 4,456 | 4,402 | 4,453 | 58,700 | 4,453 |
| 2023-12-21 | 4,477 | 4,477 | 4,413 | 4,413 | 63,200 | 4,413 |
| 2023-12-20 | 4,516 | 4,537 | 4,485 | 4,485 | 92,000 | 4,485 |
| 2023-12-19 | 4,497 | 4,513 | 4,456 | 4,507 | 103,300 | 4,507 |
| 2023-12-18 | 4,537 | 4,571 | 4,493 | 4,496 | 136,900 | 4,496 |
| 2023-12-15 | 4,729 | 4,756 | 4,648 | 4,677 | 123,600 | 4,677 |
| 2023-12-14 | 4,704 | 4,744 | 4,680 | 4,728 | 118,200 | 4,728 |
| 2023-12-13 | 4,732 | 4,758 | 4,687 | 4,706 | 73,500 | 4,706 |
| 2023-12-12 | 4,760 | 4,807 | 4,729 | 4,754 | 114,000 | 4,754 |
| 2023-12-11 | 4,668 | 4,772 | 4,640 | 4,767 | 100,700 | 4,767 |
| 2023-12-08 | 4,777 | 4,799 | 4,665 | 4,683 | 191,500 | 4,683 |
| 2023-12-07 | 4,881 | 4,893 | 4,827 | 4,847 | 82,200 | 4,847 |
| 2023-12-06 | 4,809 | 4,920 | 4,798 | 4,910 | 82,000 | 4,910 |
| 2023-12-05 | 4,818 | 4,873 | 4,779 | 4,782 | 112,000 | 4,782 |
| 2023-12-04 | 4,783 | 4,861 | 4,774 | 4,861 | 86,400 | 4,861 |
| 2023-12-01 | 4,820 | 4,903 | 4,816 | 4,848 | 140,100 | 4,848 |
| 2023-11-30 | 4,750 | 4,785 | 4,703 | 4,755 | 97,700 | 4,755 |
| 2023-11-29 | 4,805 | 4,823 | 4,773 | 4,785 | 49,800 | 4,785 |
| 2023-11-28 | 4,786 | 4,812 | 4,758 | 4,805 | 45,900 | 4,805 |
| 2023-11-27 | 4,784 | 4,802 | 4,756 | 4,786 | 47,600 | 4,786 |
| 2023-11-24 | 4,815 | 4,840 | 4,745 | 4,782 | 58,000 | 4,782 |
| 2023-11-22 | 4,777 | 4,814 | 4,736 | 4,806 | 54,000 | 4,806 |
| 2023-11-21 | 4,733 | 4,844 | 4,733 | 4,813 | 68,400 | 4,813 |
| 2023-11-20 | 4,798 | 4,844 | 4,741 | 4,777 | 61,000 | 4,777 |
| 2023-11-17 | 4,714 | 4,798 | 4,714 | 4,798 | 46,100 | 4,798 |
| 2023-11-16 | 4,731 | 4,754 | 4,685 | 4,714 | 93,100 | 4,714 |
| 2023-11-15 | 4,826 | 4,854 | 4,725 | 4,758 | 89,100 | 4,758 |
| 2023-11-14 | 4,839 | 4,848 | 4,796 | 4,796 | 67,700 | 4,796 |
| 2023-11-13 | 4,849 | 4,864 | 4,810 | 4,839 | 52,600 | 4,839 |
| 2023-11-10 | 4,866 | 4,891 | 4,836 | 4,873 | 64,200 | 4,873 |
| 2023-11-09 | 4,910 | 4,910 | 4,806 | 4,860 | 83,800 | 4,860 |
| 2023-11-08 | 4,912 | 4,913 | 4,838 | 4,874 | 96,800 | 4,874 |
| 2023-11-07 | 4,960 | 5,016 | 4,907 | 4,912 | 124,000 | 4,912 |
| 2023-11-06 | 5,066 | 5,100 | 5,016 | 5,021 | 102,400 | 5,021 |
| 2023-11-02 | 5,012 | 5,065 | 4,934 | 5,027 | 211,000 | 5,027 |
| 2023-11-01 | 4,990 | 5,158 | 4,943 | 5,096 | 279,700 | 5,096 |
| 2023-10-31 | 4,825 | 4,880 | 4,688 | 4,860 | 328,600 | 4,860 |
| 2023-10-30 | 4,630 | 4,630 | 4,530 | 4,545 | 597,200 | 4,545 |
| 2023-10-27 | 4,554 | 4,642 | 4,506 | 4,641 | 122,400 | 4,641 |
| 2023-10-26 | 4,505 | 4,575 | 4,497 | 4,548 | 100,300 | 4,548 |
| 2023-10-25 | 4,566 | 4,594 | 4,522 | 4,524 | 95,500 | 4,524 |
| 2023-10-24 | 4,520 | 4,570 | 4,439 | 4,555 | 81,500 | 4,555 |
| 2023-10-23 | 4,530 | 4,555 | 4,512 | 4,530 | 58,700 | 4,530 |
| 2023-10-20 | 4,574 | 4,574 | 4,511 | 4,522 | 54,100 | 4,522 |
| 2023-10-19 | 4,489 | 4,579 | 4,489 | 4,562 | 47,400 | 4,562 |
| 2023-10-18 | 4,518 | 4,545 | 4,482 | 4,539 | 60,900 | 4,539 |
| 2023-10-17 | 4,472 | 4,525 | 4,441 | 4,520 | 101,200 | 4,520 |
| 2023-10-16 | 4,449 | 4,488 | 4,425 | 4,455 | 81,900 | 4,455 |
| 2023-10-13 | 4,501 | 4,515 | 4,458 | 4,474 | 92,400 | 4,474 |
| 2023-10-12 | 4,533 | 4,568 | 4,499 | 4,568 | 132,000 | 4,568 |
| 2023-10-11 | 4,604 | 4,604 | 4,491 | 4,526 | 95,100 | 4,526 |
| 2023-10-10 | 4,530 | 4,608 | 4,529 | 4,608 | 122,400 | 4,608 |
| 2023-10-06 | 4,580 | 4,580 | 4,532 | 4,537 | 48,500 | 4,537 |
| 2023-10-05 | 4,519 | 4,563 | 4,474 | 4,542 | 80,600 | 4,542 |
| 2023-10-04 | 4,450 | 4,533 | 4,447 | 4,486 | 104,000 | 4,486 |
| 2023-10-03 | 4,589 | 4,599 | 4,508 | 4,520 | 73,800 | 4,520 |
| 2023-10-02 | 4,702 | 4,735 | 4,594 | 4,597 | 92,800 | 4,597 |
| 2023-09-29 | 4,780 | 4,780 | 4,664 | 4,690 | 111,400 | 4,690 |
| 2023-09-28 | 4,781 | 4,823 | 4,757 | 4,787 | 95,500 | 4,787 |
| 2023-09-27 | 4,739 | 4,826 | 4,715 | 4,826 | 95,500 | 4,826 |
| 2023-09-26 | 4,785 | 4,810 | 4,746 | 4,759 | 129,400 | 4,759 |
| 2023-09-25 | 4,795 | 4,839 | 4,762 | 4,817 | 61,400 | 4,817 |
| 2023-09-22 | 4,764 | 4,797 | 4,737 | 4,759 | 77,900 | 4,759 |
| 2023-09-21 | 4,786 | 4,817 | 4,765 | 4,770 | 67,900 | 4,770 |
| 2023-09-20 | 4,860 | 4,868 | 4,788 | 4,794 | 85,300 | 4,794 |
| 2023-09-19 | 4,889 | 4,889 | 4,791 | 4,856 | 86,500 | 4,856 |
| 2023-09-15 | 4,872 | 4,928 | 4,823 | 4,913 | 106,800 | 4,913 |
| 2023-09-14 | 4,880 | 4,908 | 4,861 | 4,875 | 57,300 | 4,875 |
| 2023-09-13 | 4,881 | 4,893 | 4,810 | 4,832 | 72,600 | 4,832 |
| 2023-09-12 | 4,859 | 4,920 | 4,859 | 4,914 | 46,800 | 4,914 |
| 2023-09-11 | 4,872 | 4,880 | 4,831 | 4,859 | 59,000 | 4,859 |
| 2023-09-08 | 4,901 | 4,906 | 4,795 | 4,802 | 84,500 | 4,802 |
| 2023-09-07 | 4,860 | 4,939 | 4,845 | 4,901 | 83,700 | 4,901 |
| 2023-09-06 | 4,832 | 4,884 | 4,824 | 4,863 | 75,400 | 4,863 |
| 2023-09-05 | 4,825 | 4,834 | 4,795 | 4,832 | 63,400 | 4,832 |
| 2023-09-04 | 4,800 | 4,826 | 4,773 | 4,825 | 58,600 | 4,825 |
| 2023-09-01 | 4,803 | 4,831 | 4,778 | 4,817 | 51,000 | 4,817 |
| 2023-08-31 | 4,787 | 4,813 | 4,774 | 4,803 | 78,800 | 4,803 |
| 2023-08-30 | 4,784 | 4,801 | 4,764 | 4,782 | 57,600 | 4,782 |
| 2023-08-29 | 4,768 | 4,792 | 4,723 | 4,771 | 68,800 | 4,771 |
| 2023-08-28 | 4,730 | 4,743 | 4,677 | 4,719 | 46,900 | 4,719 |
| 2023-08-25 | 4,695 | 4,722 | 4,669 | 4,716 | 65,400 | 4,716 |
| 2023-08-24 | 4,726 | 4,769 | 4,714 | 4,742 | 63,600 | 4,742 |
| 2023-08-23 | 4,676 | 4,702 | 4,630 | 4,694 | 65,800 | 4,694 |
| 2023-08-22 | 4,638 | 4,732 | 4,638 | 4,732 | 95,200 | 4,732 |
| 2023-08-21 | 4,590 | 4,675 | 4,590 | 4,636 | 77,600 | 4,636 |
| 2023-08-18 | 4,561 | 4,616 | 4,549 | 4,574 | 95,200 | 4,574 |
| 2023-08-17 | 4,537 | 4,598 | 4,508 | 4,579 | 109,800 | 4,579 |
| 2023-08-16 | 4,461 | 4,571 | 4,461 | 4,544 | 81,300 | 4,544 |
| 2023-08-15 | 4,539 | 4,539 | 4,471 | 4,501 | 70,300 | 4,501 |
| 2023-08-14 | 4,584 | 4,627 | 4,505 | 4,539 | 86,800 | 4,539 |
| 2023-08-10 | 4,559 | 4,591 | 4,533 | 4,589 | 67,700 | 4,589 |
| 2023-08-09 | 4,581 | 4,581 | 4,529 | 4,560 | 87,200 | 4,560 |
| 2023-08-08 | 4,583 | 4,591 | 4,532 | 4,581 | 63,900 | 4,581 |
| 2023-08-07 | 4,480 | 4,555 | 4,462 | 4,552 | 56,800 | 4,552 |
| 2023-08-04 | 4,510 | 4,544 | 4,477 | 4,527 | 70,600 | 4,527 |
| 2023-08-03 | 4,613 | 4,613 | 4,496 | 4,510 | 92,700 | 4,510 |
| 2023-08-02 | 4,539 | 4,655 | 4,520 | 4,613 | 145,500 | 4,613 |
| 2023-08-01 | 4,845 | 4,879 | 4,525 | 4,577 | 218,200 | 4,577 |
| 2023-07-31 | 4,824 | 4,841 | 4,762 | 4,775 | 123,600 | 4,775 |
| 2023-07-28 | 4,740 | 4,750 | 4,669 | 4,694 | 155,200 | 4,694 |
| 2023-07-27 | 4,796 | 4,809 | 4,755 | 4,809 | 58,300 | 4,809 |
| 2023-07-26 | 4,775 | 4,814 | 4,756 | 4,800 | 66,100 | 4,800 |
| 2023-07-25 | 4,717 | 4,783 | 4,709 | 4,765 | 90,400 | 4,765 |
| 2023-07-24 | 4,750 | 4,751 | 4,670 | 4,695 | 40,400 | 4,695 |
| 2023-07-21 | 4,712 | 4,752 | 4,694 | 4,708 | 51,500 | 4,708 |
| 2023-07-20 | 4,780 | 4,802 | 4,710 | 4,712 | 48,300 | 4,712 |
| 2023-07-19 | 4,800 | 4,826 | 4,710 | 4,741 | 76,700 | 4,741 |
| 2023-07-18 | 4,683 | 4,761 | 4,683 | 4,745 | 51,600 | 4,745 |
| 2023-07-14 | 4,700 | 4,733 | 4,633 | 4,693 | 89,900 | 4,693 |
| 2023-07-13 | 4,722 | 4,737 | 4,662 | 4,679 | 78,800 | 4,679 |
| 2023-07-12 | 4,760 | 4,767 | 4,704 | 4,720 | 63,700 | 4,720 |
| 2023-07-11 | 4,793 | 4,805 | 4,694 | 4,722 | 74,900 | 4,722 |
| 2023-07-10 | 4,780 | 4,828 | 4,752 | 4,793 | 105,200 | 4,793 |
| 2023-07-07 | 4,693 | 4,792 | 4,680 | 4,763 | 143,700 | 4,763 |
| 2023-07-06 | 4,672 | 4,727 | 4,642 | 4,694 | 58,600 | 4,694 |
| 2023-07-05 | 4,676 | 4,734 | 4,649 | 4,730 | 65,300 | 4,730 |
| 2023-07-04 | 4,785 | 4,794 | 4,696 | 4,704 | 85,800 | 4,704 |
| 2023-07-03 | 4,773 | 4,839 | 4,771 | 4,813 | 92,100 | 4,813 |
| 2023-06-30 | 4,819 | 4,819 | 4,758 | 4,771 | 152,000 | 4,771 |
| 2023-06-29 | 4,893 | 4,896 | 4,778 | 4,823 | 88,500 | 4,823 |
| 2023-06-28 | 4,848 | 4,909 | 4,801 | 4,890 | 139,600 | 4,890 |
| 2023-06-27 | 4,823 | 4,847 | 4,758 | 4,830 | 160,100 | 4,830 |
| 2023-06-26 | 4,780 | 4,860 | 4,687 | 4,823 | 148,200 | 4,823 |
| 2023-06-23 | 4,955 | 4,964 | 4,794 | 4,814 | 147,200 | 4,814 |
| 2023-06-22 | 5,005 | 5,022 | 4,926 | 4,930 | 129,200 | 4,930 |
| 2023-06-21 | 4,929 | 5,070 | 4,929 | 4,997 | 158,600 | 4,997 |
| 2023-06-20 | 4,985 | 4,985 | 4,886 | 4,948 | 147,800 | 4,948 |
| 2023-06-19 | 5,098 | 5,098 | 5,007 | 5,038 | 110,300 | 5,038 |
| 2023-06-16 | 5,121 | 5,125 | 5,009 | 5,043 | 114,400 | 5,043 |
| 2023-06-15 | 5,173 | 5,215 | 5,133 | 5,185 | 87,600 | 5,185 |
| 2023-06-14 | 5,200 | 5,224 | 5,166 | 5,168 | 98,600 | 5,168 |
| 2023-06-13 | 5,191 | 5,197 | 5,106 | 5,170 | 97,500 | 5,170 |
| 2023-06-12 | 5,133 | 5,156 | 5,087 | 5,120 | 66,200 | 5,120 |
| 2023-06-09 | 5,100 | 5,166 | 5,090 | 5,124 | 105,700 | 5,124 |
| 2023-06-08 | 5,100 | 5,127 | 5,037 | 5,060 | 95,100 | 5,060 |
| 2023-06-07 | 5,096 | 5,147 | 5,071 | 5,093 | 132,100 | 5,093 |
| 2023-06-06 | 5,064 | 5,071 | 5,019 | 5,061 | 71,700 | 5,061 |
| 2023-06-05 | 5,084 | 5,109 | 5,050 | 5,100 | 90,200 | 5,100 |
| 2023-06-02 | 4,900 | 5,030 | 4,900 | 5,030 | 84,900 | 5,030 |
| 2023-06-01 | 4,915 | 4,955 | 4,900 | 4,925 | 82,200 | 4,925 |
| 2023-05-31 | 4,910 | 4,945 | 4,865 | 4,915 | 265,900 | 4,915 |
| 2023-05-30 | 4,885 | 4,925 | 4,855 | 4,905 | 118,500 | 4,905 |
| 2023-05-29 | 4,930 | 4,930 | 4,820 | 4,890 | 112,800 | 4,890 |
| 2023-05-26 | 4,940 | 4,960 | 4,875 | 4,885 | 123,900 | 4,885 |
| 2023-05-25 | 5,030 | 5,050 | 4,960 | 4,975 | 101,800 | 4,975 |
| 2023-05-24 | 5,070 | 5,100 | 5,020 | 5,070 | 77,600 | 5,070 |
| 2023-05-23 | 5,100 | 5,110 | 5,020 | 5,040 | 93,900 | 5,040 |
| 2023-05-22 | 4,990 | 5,070 | 4,980 | 5,070 | 80,600 | 5,070 |
| 2023-05-19 | 4,960 | 5,000 | 4,905 | 4,930 | 113,600 | 4,930 |
| 2023-05-18 | 5,060 | 5,060 | 4,970 | 4,970 | 75,500 | 4,970 |
| 2023-05-17 | 5,030 | 5,040 | 5,010 | 5,020 | 43,700 | 5,020 |
| 2023-05-16 | 5,100 | 5,160 | 5,070 | 5,090 | 62,800 | 5,090 |
| 2023-05-15 | 5,010 | 5,090 | 4,975 | 5,040 | 64,800 | 5,040 |
| 2023-05-12 | 5,060 | 5,060 | 4,865 | 4,930 | 150,400 | 4,930 |
| 2023-05-11 | 4,960 | 5,130 | 4,955 | 5,080 | 71,900 | 5,080 |
| 2023-05-10 | 5,130 | 5,130 | 4,990 | 5,040 | 53,800 | 5,040 |
| 2023-05-09 | 5,090 | 5,150 | 5,040 | 5,140 | 52,500 | 5,140 |
| 2023-05-08 | 5,010 | 5,110 | 5,010 | 5,060 | 78,900 | 5,060 |
| 2023-05-02 | 5,260 | 5,260 | 5,100 | 5,100 | 63,000 | 5,100 |
| 2023-05-01 | 5,230 | 5,270 | 5,200 | 5,260 | 73,200 | 5,260 |
| 2023-04-28 | 5,200 | 5,290 | 5,160 | 5,200 | 79,000 | 5,200 |
| 2023-04-27 | 5,210 | 5,210 | 5,120 | 5,160 | 77,700 | 5,160 |
| 2023-04-26 | 5,250 | 5,270 | 5,170 | 5,240 | 114,600 | 5,240 |
| 2023-04-25 | 5,250 | 5,330 | 5,250 | 5,300 | 64,400 | 5,300 |
| 2023-04-24 | 5,240 | 5,260 | 5,180 | 5,230 | 48,900 | 5,230 |
| 2023-04-21 | 5,170 | 5,210 | 5,130 | 5,200 | 53,400 | 5,200 |
| 2023-04-20 | 5,100 | 5,180 | 5,090 | 5,150 | 46,700 | 5,150 |
| 2023-04-19 | 5,070 | 5,100 | 5,050 | 5,090 | 79,600 | 5,090 |
| 2023-04-18 | 5,020 | 5,130 | 5,010 | 5,120 | 56,700 | 5,120 |
| 2023-04-17 | 5,060 | 5,060 | 4,975 | 5,000 | 41,100 | 5,000 |
| 2023-04-14 | 4,955 | 5,060 | 4,940 | 5,040 | 57,900 | 5,040 |
| 2023-04-13 | 4,925 | 4,965 | 4,900 | 4,945 | 41,300 | 4,945 |
| 2023-04-12 | 4,930 | 4,960 | 4,905 | 4,925 | 57,900 | 4,925 |
| 2023-04-11 | 4,930 | 4,950 | 4,905 | 4,925 | 45,900 | 4,925 |
| 2023-04-10 | 4,870 | 4,895 | 4,835 | 4,845 | 52,100 | 4,845 |
| 2023-04-07 | 4,890 | 4,905 | 4,855 | 4,860 | 60,100 | 4,860 |
| 2023-04-06 | 4,905 | 4,925 | 4,875 | 4,890 | 64,700 | 4,890 |
| 2023-04-05 | 5,000 | 5,000 | 4,920 | 4,930 | 69,000 | 4,930 |
| 2023-04-04 | 4,985 | 5,060 | 4,950 | 5,050 | 68,600 | 5,050 |
| 2023-04-03 | 5,020 | 5,030 | 4,950 | 4,965 | 90,100 | 4,965 |
| 2023-03-31 | 4,980 | 5,030 | 4,935 | 5,020 | 90,800 | 5,020 |
| 2023-03-30 | 4,940 | 4,975 | 4,895 | 4,940 | 81,700 | 4,940 |
| 2023-03-29 | 4,845 | 5,010 | 4,825 | 4,990 | 183,100 | 4,990 |
| 2023-03-28 | 4,845 | 4,850 | 4,745 | 4,775 | 73,100 | 4,775 |
| 2023-03-27 | 4,855 | 4,880 | 4,825 | 4,830 | 33,900 | 4,830 |
| 2023-03-24 | 4,790 | 4,865 | 4,775 | 4,835 | 72,500 | 4,835 |
| 2023-03-23 | 4,675 | 4,800 | 4,640 | 4,790 | 68,400 | 4,790 |
| 2023-03-22 | 4,820 | 4,855 | 4,775 | 4,775 | 96,300 | 4,775 |
| 2023-03-20 | 4,795 | 4,820 | 4,745 | 4,750 | 55,700 | 4,750 |
| 2023-03-17 | 4,945 | 4,955 | 4,845 | 4,865 | 94,000 | 4,865 |
| 2023-03-16 | 4,605 | 4,800 | 4,605 | 4,795 | 76,000 | 4,795 |
| 2023-03-15 | 4,735 | 4,755 | 4,685 | 4,725 | 69,700 | 4,725 |
| 2023-03-14 | 4,800 | 4,810 | 4,715 | 4,735 | 74,400 | 4,735 |
| 2023-03-13 | 4,920 | 4,935 | 4,845 | 4,885 | 66,400 | 4,885 |
| 2023-03-10 | 5,050 | 5,060 | 4,970 | 4,980 | 110,900 | 4,980 |
| 2023-03-09 | 5,070 | 5,160 | 5,070 | 5,140 | 66,100 | 5,140 |
| 2023-03-08 | 5,010 | 5,050 | 5,000 | 5,050 | 69,500 | 5,050 |
| 2023-03-07 | 5,040 | 5,100 | 5,020 | 5,030 | 46,600 | 5,030 |
| 2023-03-06 | 5,030 | 5,080 | 4,980 | 5,040 | 50,600 | 5,040 |
| 2023-03-03 | 4,910 | 5,010 | 4,910 | 5,010 | 88,700 | 5,010 |
| 2023-03-02 | 4,885 | 4,890 | 4,830 | 4,850 | 50,800 | 4,850 |
| 2023-03-01 | 4,930 | 4,950 | 4,860 | 4,885 | 49,400 | 4,885 |
| 2023-02-28 | 4,935 | 4,960 | 4,910 | 4,950 | 90,200 | 4,950 |
| 2023-02-27 | 4,805 | 4,920 | 4,805 | 4,905 | 55,000 | 4,905 |
| 2023-02-24 | 4,865 | 4,870 | 4,810 | 4,835 | 60,200 | 4,835 |
| 2023-02-22 | 4,895 | 4,915 | 4,840 | 4,865 | 44,200 | 4,865 |
| 2023-02-21 | 4,860 | 4,960 | 4,855 | 4,935 | 48,200 | 4,935 |
| 2023-02-20 | 4,820 | 4,875 | 4,780 | 4,860 | 58,100 | 4,860 |
| 2023-02-17 | 4,760 | 4,815 | 4,740 | 4,755 | 40,400 | 4,755 |
| 2023-02-16 | 4,860 | 4,860 | 4,775 | 4,800 | 62,200 | 4,800 |
| 2023-02-15 | 4,800 | 4,845 | 4,775 | 4,830 | 48,600 | 4,830 |
| 2023-02-14 | 4,715 | 4,775 | 4,690 | 4,775 | 37,800 | 4,775 |
| 2023-02-13 | 4,735 | 4,750 | 4,635 | 4,640 | 33,000 | 4,640 |
| 2023-02-10 | 4,735 | 4,755 | 4,700 | 4,735 | 73,300 | 4,735 |
| 2023-02-09 | 4,760 | 4,775 | 4,740 | 4,755 | 40,300 | 4,755 |
| 2023-02-08 | 4,815 | 4,880 | 4,815 | 4,820 | 37,200 | 4,820 |
| 2023-02-07 | 4,795 | 4,840 | 4,740 | 4,770 | 50,000 | 4,770 |
| 2023-02-06 | 4,775 | 4,800 | 4,740 | 4,800 | 57,500 | 4,800 |
| 2023-02-03 | 4,745 | 4,775 | 4,695 | 4,730 | 132,300 | 4,730 |
| 2023-02-02 | 4,965 | 5,020 | 4,805 | 4,865 | 119,900 | 4,865 |
| 2023-02-01 | 4,980 | 5,180 | 4,965 | 4,980 | 185,200 | 4,980 |
| 2023-01-31 | 4,590 | 4,690 | 4,580 | 4,690 | 107,600 | 4,690 |
| 2023-01-30 | 4,635 | 4,675 | 4,610 | 4,645 | 63,900 | 4,645 |
| 2023-01-27 | 4,610 | 4,650 | 4,565 | 4,605 | 52,600 | 4,605 |
| 2023-01-26 | 4,705 | 4,705 | 4,630 | 4,635 | 42,000 | 4,635 |
| 2023-01-25 | 4,645 | 4,725 | 4,585 | 4,705 | 76,400 | 4,705 |
| 2023-01-24 | 4,725 | 4,745 | 4,670 | 4,670 | 63,600 | 4,670 |
| 2023-01-23 | 4,585 | 4,680 | 4,530 | 4,660 | 79,200 | 4,660 |
| 2023-01-20 | 4,630 | 4,640 | 4,560 | 4,560 | 52,100 | 4,560 |
| 2023-01-19 | 4,590 | 4,650 | 4,580 | 4,630 | 51,800 | 4,630 |
| 2023-01-18 | 4,665 | 4,700 | 4,600 | 4,630 | 82,700 | 4,630 |
| 2023-01-17 | 4,655 | 4,690 | 4,630 | 4,660 | 83,600 | 4,660 |
| 2023-01-16 | 4,545 | 4,670 | 4,545 | 4,625 | 55,100 | 4,625 |
| 2023-01-13 | 4,550 | 4,590 | 4,545 | 4,565 | 46,300 | 4,565 |
| 2023-01-12 | 4,610 | 4,620 | 4,570 | 4,570 | 43,000 | 4,570 |
| 2023-01-11 | 4,595 | 4,615 | 4,565 | 4,610 | 46,300 | 4,610 |
| 2023-01-10 | 4,590 | 4,655 | 4,560 | 4,560 | 68,900 | 4,560 |
| 2023-01-06 | 4,590 | 4,630 | 4,550 | 4,550 | 49,400 | 4,550 |
| 2023-01-05 | 4,540 | 4,640 | 4,520 | 4,620 | 64,800 | 4,620 |
| 2023-01-04 | 4,650 | 4,650 | 4,540 | 4,550 | 60,500 | 4,550 |
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
