4527 ロート製薬(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2,727.5 | 2,832.5 | 2,726.5 | 2,808.5 | 1,311,800 | 2,808.50 |
| 2024-11-21 | 2,712 | 2,766.5 | 2,710.5 | 2,745 | 1,109,600 | 2,745 |
| 2024-11-20 | 2,725 | 2,748 | 2,674.5 | 2,721 | 1,639,900 | 2,721 |
| 2024-11-19 | 2,718 | 2,799.5 | 2,690.5 | 2,789.5 | 1,417,200 | 2,789.50 |
| 2024-11-18 | 2,748 | 2,769.5 | 2,708 | 2,718.5 | 1,192,200 | 2,718.50 |
| 2024-11-15 | 2,836 | 2,850 | 2,740 | 2,748 | 2,570,900 | 2,748 |
| 2024-11-14 | 2,700 | 2,850 | 2,651.5 | 2,735.5 | 4,348,300 | 2,735.50 |
| 2024-11-13 | 3,376 | 3,391 | 3,323 | 3,336 | 539,300 | 3,336 |
| 2024-11-12 | 3,436 | 3,440 | 3,366 | 3,383 | 396,100 | 3,383 |
| 2024-11-11 | 3,370 | 3,408 | 3,352 | 3,405 | 267,800 | 3,405 |
| 2024-11-08 | 3,391 | 3,428 | 3,383 | 3,383 | 266,100 | 3,383 |
| 2024-11-07 | 3,400 | 3,433 | 3,362 | 3,386 | 309,700 | 3,386 |
| 2024-11-06 | 3,377 | 3,449 | 3,359 | 3,389 | 237,100 | 3,389 |
| 2024-11-05 | 3,359 | 3,380 | 3,306 | 3,367 | 205,600 | 3,367 |
| 2024-11-01 | 3,391 | 3,411 | 3,315 | 3,329 | 443,000 | 3,329 |
| 2024-10-31 | 3,407 | 3,453 | 3,384 | 3,443 | 517,100 | 3,443 |
| 2024-10-30 | 3,438 | 3,467 | 3,406 | 3,411 | 2,120,200 | 3,411 |
| 2024-10-29 | 3,360 | 3,411 | 3,335 | 3,405 | 407,400 | 3,405 |
| 2024-10-28 | 3,312 | 3,349 | 3,306 | 3,337 | 249,400 | 3,337 |
| 2024-10-25 | 3,326 | 3,326 | 3,263 | 3,305 | 489,600 | 3,305 |
| 2024-10-24 | 3,300 | 3,345 | 3,287 | 3,327 | 510,500 | 3,327 |
| 2024-10-23 | 3,380 | 3,392 | 3,325 | 3,342 | 283,700 | 3,342 |
| 2024-10-22 | 3,434 | 3,441 | 3,375 | 3,380 | 463,100 | 3,380 |
| 2024-10-21 | 3,490 | 3,490 | 3,449 | 3,472 | 347,200 | 3,472 |
| 2024-10-18 | 3,511 | 3,521 | 3,476 | 3,490 | 368,700 | 3,490 |
| 2024-10-17 | 3,538 | 3,538 | 3,477 | 3,490 | 363,100 | 3,490 |
| 2024-10-16 | 3,563 | 3,595 | 3,503 | 3,525 | 443,800 | 3,525 |
| 2024-10-15 | 3,593 | 3,593 | 3,549 | 3,575 | 448,100 | 3,575 |
| 2024-10-11 | 3,540 | 3,565 | 3,515 | 3,564 | 305,200 | 3,564 |
| 2024-10-10 | 3,562 | 3,593 | 3,544 | 3,552 | 304,500 | 3,552 |
| 2024-10-09 | 3,570 | 3,599 | 3,557 | 3,587 | 385,400 | 3,587 |
| 2024-10-08 | 3,540 | 3,555 | 3,503 | 3,531 | 519,600 | 3,531 |
| 2024-10-07 | 3,531 | 3,615 | 3,469 | 3,592 | 720,300 | 3,592 |
| 2024-10-04 | 3,554 | 3,598 | 3,522 | 3,524 | 571,800 | 3,524 |
| 2024-10-03 | 3,545 | 3,595 | 3,531 | 3,589 | 493,200 | 3,589 |
| 2024-10-02 | 3,539 | 3,544 | 3,486 | 3,508 | 497,600 | 3,508 |
| 2024-10-01 | 3,540 | 3,557 | 3,510 | 3,541 | 451,200 | 3,541 |
| 2024-09-30 | 3,529 | 3,604 | 3,514 | 3,572 | 559,400 | 3,572 |
| 2024-09-27 | 3,588 | 3,688 | 3,577 | 3,669 | 653,600 | 3,669 |
| 2024-09-26 | 3,510 | 3,612 | 3,495 | 3,612 | 836,900 | 3,612 |
| 2024-09-25 | 3,550 | 3,550 | 3,494 | 3,508 | 468,900 | 3,508 |
| 2024-09-24 | 3,503 | 3,587 | 3,503 | 3,569 | 605,000 | 3,569 |
| 2024-09-20 | 3,524 | 3,545 | 3,495 | 3,503 | 855,900 | 3,503 |
| 2024-09-19 | 3,517 | 3,531 | 3,472 | 3,513 | 515,500 | 3,513 |
| 2024-09-18 | 3,567 | 3,606 | 3,443 | 3,482 | 549,400 | 3,482 |
| 2024-09-17 | 3,593 | 3,593 | 3,484 | 3,559 | 815,000 | 3,559 |
| 2024-09-13 | 3,593 | 3,624 | 3,520 | 3,552 | 659,800 | 3,552 |
| 2024-09-12 | 3,566 | 3,633 | 3,555 | 3,618 | 537,800 | 3,618 |
| 2024-09-11 | 3,664 | 3,678 | 3,554 | 3,565 | 701,100 | 3,565 |
| 2024-09-10 | 3,587 | 3,681 | 3,564 | 3,648 | 558,300 | 3,648 |
| 2024-09-09 | 3,560 | 3,631 | 3,550 | 3,587 | 606,200 | 3,587 |
| 2024-09-06 | 3,556 | 3,631 | 3,556 | 3,630 | 614,300 | 3,630 |
| 2024-09-05 | 3,600 | 3,621 | 3,527 | 3,550 | 546,900 | 3,550 |
| 2024-09-04 | 3,586 | 3,630 | 3,533 | 3,570 | 829,500 | 3,570 |
| 2024-09-03 | 3,476 | 3,641 | 3,461 | 3,641 | 1,084,700 | 3,641 |
| 2024-09-02 | 3,452 | 3,476 | 3,408 | 3,445 | 437,900 | 3,445 |
| 2024-08-30 | 3,452 | 3,477 | 3,443 | 3,476 | 600,200 | 3,476 |
| 2024-08-29 | 3,439 | 3,478 | 3,432 | 3,451 | 428,200 | 3,451 |
| 2024-08-28 | 3,500 | 3,521 | 3,412 | 3,471 | 981,700 | 3,471 |
| 2024-08-27 | 3,356 | 3,474 | 3,322 | 3,467 | 633,100 | 3,467 |
| 2024-08-26 | 3,300 | 3,330 | 3,293 | 3,322 | 360,300 | 3,322 |
| 2024-08-23 | 3,330 | 3,342 | 3,305 | 3,314 | 417,800 | 3,314 |
| 2024-08-22 | 3,216 | 3,329 | 3,215 | 3,325 | 849,700 | 3,325 |
| 2024-08-21 | 3,180 | 3,208 | 3,170 | 3,185 | 516,300 | 3,185 |
| 2024-08-20 | 3,199 | 3,277 | 3,183 | 3,191 | 570,000 | 3,191 |
| 2024-08-19 | 3,251 | 3,252 | 3,159 | 3,179 | 511,500 | 3,179 |
| 2024-08-16 | 3,248 | 3,260 | 3,185 | 3,240 | 578,700 | 3,240 |
| 2024-08-15 | 3,233 | 3,243 | 3,172 | 3,226 | 789,300 | 3,226 |
| 2024-08-14 | 3,277 | 3,280 | 3,177 | 3,222 | 476,000 | 3,222 |
| 2024-08-13 | 3,275 | 3,290 | 3,199 | 3,246 | 588,100 | 3,246 |
| 2024-08-09 | 3,423 | 3,437 | 3,131 | 3,188 | 1,447,200 | 3,188 |
| 2024-08-08 | 3,254 | 3,395 | 3,161 | 3,378 | 1,735,500 | 3,378 |
| 2024-08-07 | 3,233 | 3,380 | 3,225 | 3,317 | 784,800 | 3,317 |
| 2024-08-06 | 3,164 | 3,255 | 3,119 | 3,233 | 957,900 | 3,233 |
| 2024-08-05 | 3,096 | 3,184 | 2,935 | 2,987 | 872,500 | 2,987 |
| 2024-08-02 | 3,338 | 3,359 | 3,243 | 3,248 | 741,900 | 3,248 |
| 2024-08-01 | 3,487 | 3,487 | 3,360 | 3,396 | 805,900 | 3,396 |
| 2024-07-31 | 3,450 | 3,541 | 3,448 | 3,535 | 568,900 | 3,535 |
| 2024-07-30 | 3,517 | 3,517 | 3,476 | 3,499 | 463,100 | 3,499 |
| 2024-07-29 | 3,445 | 3,540 | 3,445 | 3,535 | 394,600 | 3,535 |
| 2024-07-26 | 3,459 | 3,497 | 3,444 | 3,451 | 485,300 | 3,451 |
| 2024-07-25 | 3,461 | 3,513 | 3,433 | 3,472 | 581,300 | 3,472 |
| 2024-07-24 | 3,480 | 3,512 | 3,459 | 3,490 | 462,200 | 3,490 |
| 2024-07-23 | 3,464 | 3,543 | 3,448 | 3,495 | 574,500 | 3,495 |
| 2024-07-22 | 3,500 | 3,528 | 3,472 | 3,504 | 686,600 | 3,504 |
| 2024-07-19 | 3,465 | 3,488 | 3,451 | 3,471 | 511,300 | 3,471 |
| 2024-07-18 | 3,454 | 3,547 | 3,454 | 3,507 | 949,800 | 3,507 |
| 2024-07-17 | 3,404 | 3,474 | 3,391 | 3,460 | 722,900 | 3,460 |
| 2024-07-16 | 3,480 | 3,500 | 3,382 | 3,382 | 871,200 | 3,382 |
| 2024-07-12 | 3,411 | 3,477 | 3,391 | 3,458 | 789,200 | 3,458 |
| 2024-07-11 | 3,400 | 3,433 | 3,384 | 3,415 | 763,800 | 3,415 |
| 2024-07-10 | 3,357 | 3,395 | 3,355 | 3,369 | 657,800 | 3,369 |
| 2024-07-09 | 3,327 | 3,353 | 3,301 | 3,334 | 551,300 | 3,334 |
| 2024-07-08 | 3,251 | 3,316 | 3,251 | 3,316 | 886,600 | 3,316 |
| 2024-07-05 | 3,245 | 3,289 | 3,241 | 3,264 | 733,200 | 3,264 |
| 2024-07-04 | 3,234 | 3,269 | 3,221 | 3,245 | 854,800 | 3,245 |
| 2024-07-03 | 3,253 | 3,292 | 3,232 | 3,280 | 1,113,000 | 3,280 |
| 2024-07-02 | 3,321 | 3,340 | 3,287 | 3,288 | 933,100 | 3,288 |
| 2024-07-01 | 3,375 | 3,386 | 3,325 | 3,348 | 786,100 | 3,348 |
| 2024-06-28 | 3,346 | 3,385 | 3,335 | 3,371 | 850,900 | 3,371 |
| 2024-06-27 | 3,330 | 3,357 | 3,303 | 3,324 | 523,100 | 3,324 |
| 2024-06-26 | 3,337 | 3,342 | 3,298 | 3,334 | 749,200 | 3,334 |
| 2024-06-25 | 3,385 | 3,423 | 3,310 | 3,336 | 1,306,600 | 3,336 |
| 2024-06-24 | 3,250 | 3,349 | 3,240 | 3,324 | 1,366,100 | 3,324 |
| 2024-06-21 | 3,198 | 3,244 | 3,175 | 3,208 | 1,396,000 | 3,208 |
| 2024-06-20 | 3,150 | 3,217 | 3,140 | 3,188 | 1,078,500 | 3,188 |
| 2024-06-19 | 3,100 | 3,150 | 3,089 | 3,127 | 582,800 | 3,127 |
| 2024-06-18 | 3,151 | 3,178 | 3,105 | 3,112 | 784,000 | 3,112 |
| 2024-06-17 | 3,110 | 3,160 | 3,102 | 3,132 | 1,167,600 | 3,132 |
| 2024-06-14 | 2,961 | 3,069 | 2,933 | 3,060 | 1,831,900 | 3,060 |
| 2024-06-13 | 2,903 | 2,945.5 | 2,900.5 | 2,926 | 685,700 | 2,926 |
| 2024-06-12 | 2,911 | 2,911 | 2,879 | 2,890.5 | 536,300 | 2,890.50 |
| 2024-06-11 | 2,960 | 2,960 | 2,909 | 2,919.5 | 723,200 | 2,919.50 |
| 2024-06-10 | 2,975 | 2,993 | 2,960 | 2,966.5 | 601,700 | 2,966.50 |
| 2024-06-07 | 3,038 | 3,056 | 2,977 | 2,999 | 787,500 | 2,999 |
| 2024-06-06 | 3,050 | 3,053 | 2,982.5 | 3,002 | 1,314,500 | 3,002 |
| 2024-06-05 | 2,914.5 | 2,992 | 2,869.5 | 2,980.5 | 2,242,000 | 2,980.50 |
| 2024-06-04 | 2,810 | 2,827 | 2,781 | 2,814.5 | 581,200 | 2,814.50 |
| 2024-06-03 | 2,799 | 2,808 | 2,737 | 2,778 | 650,600 | 2,778 |
| 2024-05-31 | 2,724 | 2,765 | 2,724 | 2,761 | 789,400 | 2,761 |
| 2024-05-30 | 2,644 | 2,733 | 2,640.5 | 2,721.5 | 858,000 | 2,721.50 |
| 2024-05-29 | 2,715 | 2,715 | 2,676.5 | 2,676.5 | 1,014,800 | 2,676.50 |
| 2024-05-28 | 2,734.5 | 2,734.5 | 2,702 | 2,720.5 | 630,000 | 2,720.50 |
| 2024-05-27 | 2,739 | 2,739 | 2,705 | 2,723 | 812,700 | 2,723 |
| 2024-05-24 | 2,777 | 2,783 | 2,739 | 2,753 | 880,000 | 2,753 |
| 2024-05-23 | 2,767 | 2,821 | 2,738.5 | 2,807 | 1,064,600 | 2,807 |
| 2024-05-22 | 2,804.5 | 2,805.5 | 2,730 | 2,733 | 1,363,200 | 2,733 |
| 2024-05-21 | 2,860.5 | 2,875 | 2,797 | 2,805 | 1,107,500 | 2,805 |
| 2024-05-20 | 2,877 | 2,890.5 | 2,857.5 | 2,881.5 | 651,800 | 2,881.50 |
| 2024-05-17 | 2,885 | 2,892.5 | 2,845 | 2,874 | 901,700 | 2,874 |
| 2024-05-16 | 2,892 | 2,900.5 | 2,833 | 2,890 | 921,900 | 2,890 |
| 2024-05-15 | 2,990 | 3,006 | 2,878 | 2,888 | 1,511,100 | 2,888 |
| 2024-05-14 | 2,989.5 | 3,087 | 2,986 | 2,995 | 1,411,700 | 2,995 |
| 2024-05-13 | 3,183 | 3,184 | 3,125 | 3,178 | 495,300 | 3,178 |
| 2024-05-10 | 3,140 | 3,230 | 3,134 | 3,210 | 1,083,400 | 3,210 |
| 2024-05-09 | 3,071 | 3,147 | 3,065 | 3,146 | 720,700 | 3,146 |
| 2024-05-08 | 3,041 | 3,120 | 3,037 | 3,078 | 728,100 | 3,078 |
| 2024-05-07 | 3,064 | 3,080 | 3,019 | 3,045 | 544,900 | 3,045 |
| 2024-05-02 | 3,088 | 3,098 | 3,052 | 3,064 | 492,500 | 3,064 |
| 2024-05-01 | 3,060 | 3,092 | 3,051 | 3,079 | 504,900 | 3,079 |
| 2024-04-30 | 3,077 | 3,095 | 3,040 | 3,083 | 691,500 | 3,083 |
| 2024-04-26 | 2,967 | 3,070 | 2,942 | 3,036 | 1,219,100 | 3,036 |
| 2024-04-25 | 2,952.5 | 3,019 | 2,951.5 | 2,962 | 1,467,000 | 2,962 |
| 2024-04-24 | 2,944.5 | 2,946 | 2,886 | 2,922 | 927,100 | 2,922 |
| 2024-04-23 | 2,973.5 | 3,024 | 2,973 | 2,983 | 656,600 | 2,983 |
| 2024-04-22 | 2,962 | 3,007 | 2,958 | 2,975 | 919,200 | 2,975 |
| 2024-04-19 | 2,911.5 | 2,953.5 | 2,870.5 | 2,918.5 | 1,094,100 | 2,918.50 |
| 2024-04-18 | 2,856 | 2,903 | 2,848.5 | 2,886 | 630,100 | 2,886 |
| 2024-04-17 | 2,864 | 2,874 | 2,831.5 | 2,848.5 | 722,500 | 2,848.50 |
| 2024-04-16 | 2,895 | 2,896.5 | 2,836 | 2,862.5 | 1,200,200 | 2,862.50 |
| 2024-04-15 | 2,930 | 2,972.5 | 2,906.5 | 2,970.5 | 628,100 | 2,970.50 |
| 2024-04-12 | 2,950 | 2,975 | 2,933.5 | 2,957 | 764,800 | 2,957 |
| 2024-04-11 | 2,895 | 2,933.5 | 2,865.5 | 2,933 | 515,000 | 2,933 |
| 2024-04-10 | 2,989 | 2,994 | 2,920 | 2,920 | 905,400 | 2,920 |
| 2024-04-09 | 2,930 | 2,934.5 | 2,898 | 2,911.5 | 629,600 | 2,911.50 |
| 2024-04-08 | 2,905 | 2,943.5 | 2,884.5 | 2,938.5 | 779,700 | 2,938.50 |
| 2024-04-05 | 3,000 | 3,004 | 2,827 | 2,885 | 2,830,400 | 2,885 |
| 2024-04-04 | 3,050 | 3,052 | 2,989 | 3,011 | 785,500 | 3,011 |
| 2024-04-03 | 2,970 | 3,032 | 2,962 | 3,024 | 832,300 | 3,024 |
| 2024-04-02 | 3,000 | 3,015 | 2,943 | 2,972 | 733,400 | 2,972 |
| 2024-04-01 | 2,985 | 3,027 | 2,961 | 3,004 | 692,400 | 3,004 |
| 2024-03-29 | 2,950 | 2,982 | 2,942 | 2,967 | 965,100 | 2,967 |
| 2024-03-28 | 3,069 | 3,070 | 2,931.5 | 2,931.5 | 1,221,400 | 2,931.50 |
| 2024-03-27 | 3,121 | 3,159 | 3,068 | 3,090 | 1,043,700 | 3,090 |
| 2024-03-26 | 3,124 | 3,142 | 3,034 | 3,116 | 879,400 | 3,116 |
| 2024-03-25 | 3,170 | 3,179 | 3,123 | 3,159 | 596,500 | 3,159 |
| 2024-03-22 | 3,170 | 3,174 | 3,123 | 3,150 | 564,900 | 3,150 |
| 2024-03-21 | 3,150 | 3,184 | 3,136 | 3,170 | 750,200 | 3,170 |
| 2024-03-19 | 3,122 | 3,148 | 3,078 | 3,148 | 671,000 | 3,148 |
| 2024-03-18 | 3,054 | 3,128 | 3,052 | 3,116 | 859,800 | 3,116 |
| 2024-03-15 | 3,080 | 3,099 | 3,017 | 3,050 | 1,162,400 | 3,050 |
| 2024-03-14 | 2,961 | 3,066 | 2,925.5 | 3,054 | 1,198,100 | 3,054 |
| 2024-03-13 | 2,934 | 2,945.5 | 2,840 | 2,861 | 712,200 | 2,861 |
| 2024-03-12 | 2,898 | 2,933 | 2,866.5 | 2,933 | 556,100 | 2,933 |
| 2024-03-11 | 2,929 | 2,952.5 | 2,860 | 2,898 | 754,500 | 2,898 |
| 2024-03-08 | 2,951 | 2,958 | 2,916 | 2,939.5 | 828,600 | 2,939.50 |
| 2024-03-07 | 2,982.5 | 2,995 | 2,964 | 2,982.5 | 551,900 | 2,982.50 |
| 2024-03-06 | 2,980 | 3,002 | 2,962.5 | 2,982.5 | 590,400 | 2,982.50 |
| 2024-03-05 | 2,998.5 | 3,015 | 2,953 | 2,993.5 | 583,400 | 2,993.50 |
| 2024-03-04 | 3,050 | 3,087 | 3,001 | 3,003 | 696,600 | 3,003 |
| 2024-03-01 | 3,031 | 3,059 | 2,999.5 | 3,017 | 615,500 | 3,017 |
| 2024-02-29 | 3,055 | 3,082 | 3,010 | 3,041 | 727,700 | 3,041 |
| 2024-02-28 | 3,005 | 3,086 | 3,005 | 3,058 | 811,200 | 3,058 |
| 2024-02-27 | 3,006 | 3,023 | 2,987 | 3,005 | 603,200 | 3,005 |
| 2024-02-26 | 2,995.5 | 3,040 | 2,970 | 3,037 | 818,100 | 3,037 |
| 2024-02-22 | 3,061 | 3,071 | 2,973.5 | 2,995.5 | 699,600 | 2,995.50 |
| 2024-02-21 | 2,959.5 | 2,993.5 | 2,935.5 | 2,992 | 787,800 | 2,992 |
| 2024-02-20 | 2,931 | 2,949.5 | 2,915 | 2,943 | 571,100 | 2,943 |
| 2024-02-19 | 2,953 | 2,983 | 2,927 | 2,944.5 | 847,800 | 2,944.50 |
| 2024-02-16 | 2,882.5 | 3,007 | 2,882 | 2,975 | 1,071,500 | 2,975 |
| 2024-02-15 | 3,040 | 3,040 | 2,874.5 | 2,878.5 | 1,403,500 | 2,878.50 |
| 2024-02-14 | 3,087 | 3,087 | 2,974 | 3,034 | 1,224,300 | 3,034 |
| 2024-02-13 | 3,109 | 3,147 | 3,066 | 3,120 | 2,407,300 | 3,120 |
| 2024-02-09 | 2,979 | 3,013 | 2,918 | 2,964 | 1,213,200 | 2,964 |
| 2024-02-08 | 3,038 | 3,056 | 2,977.5 | 2,980.5 | 942,400 | 2,980.50 |
| 2024-02-07 | 3,023 | 3,026 | 2,968 | 3,018 | 831,200 | 3,018 |
| 2024-02-06 | 3,087 | 3,089 | 3,021 | 3,068 | 616,700 | 3,068 |
| 2024-02-05 | 3,053 | 3,084 | 3,027 | 3,071 | 664,000 | 3,071 |
| 2024-02-02 | 3,038 | 3,057 | 3,018 | 3,018 | 412,600 | 3,018 |
| 2024-02-01 | 3,021 | 3,056 | 2,999.5 | 3,038 | 478,400 | 3,038 |
| 2024-01-31 | 3,000 | 3,050 | 2,999 | 3,038 | 460,300 | 3,038 |
| 2024-01-30 | 3,056 | 3,062 | 3,011 | 3,022 | 522,600 | 3,022 |
| 2024-01-29 | 3,049 | 3,089 | 3,023 | 3,056 | 805,400 | 3,056 |
| 2024-01-26 | 2,998 | 3,086 | 2,983.5 | 3,054 | 1,291,200 | 3,054 |
| 2024-01-25 | 2,988.5 | 2,997 | 2,958 | 2,983.5 | 847,600 | 2,983.50 |
| 2024-01-24 | 2,996 | 3,013 | 2,958 | 2,999 | 495,000 | 2,999 |
| 2024-01-23 | 3,003 | 3,039 | 2,991 | 2,996 | 444,500 | 2,996 |
| 2024-01-22 | 2,980.5 | 3,011 | 2,966.5 | 3,010 | 541,900 | 3,010 |
| 2024-01-19 | 3,009 | 3,017 | 2,928 | 2,947 | 914,700 | 2,947 |
| 2024-01-18 | 2,980 | 3,025 | 2,978 | 3,009 | 658,200 | 3,009 |
| 2024-01-17 | 3,080 | 3,091 | 2,971 | 2,971 | 1,061,200 | 2,971 |
| 2024-01-16 | 3,145 | 3,158 | 3,077 | 3,086 | 751,400 | 3,086 |
| 2024-01-15 | 3,118 | 3,157 | 3,086 | 3,148 | 676,400 | 3,148 |
| 2024-01-12 | 3,130 | 3,181 | 3,102 | 3,115 | 1,168,300 | 3,115 |
| 2024-01-11 | 3,110 | 3,139 | 3,097 | 3,106 | 1,230,200 | 3,106 |
| 2024-01-10 | 3,010 | 3,090 | 3,010 | 3,063 | 1,334,500 | 3,063 |
| 2024-01-09 | 2,944 | 2,963 | 2,927.5 | 2,963 | 671,800 | 2,963 |
| 2024-01-05 | 2,979 | 2,984.5 | 2,914 | 2,920.5 | 978,300 | 2,920.50 |
| 2024-01-04 | 2,855 | 2,909.5 | 2,845 | 2,905.5 | 941,400 | 2,905.50 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2005-09-27]1株→2株
