4527 ロート製薬(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 2,962 | 3,055 | 2,941 | 3,000 | 454,100 | 1,500 |
| 2018-12-27 | 2,915 | 3,060 | 2,907 | 3,020 | 493,900 | 1,510 |
| 2018-12-26 | 2,779 | 2,811 | 2,744 | 2,787 | 419,600 | 1,393.50 |
| 2018-12-25 | 2,846 | 2,850 | 2,730 | 2,759 | 466,900 | 1,379.50 |
| 2018-12-21 | 3,090 | 3,095 | 2,965 | 2,996 | 460,800 | 1,498 |
| 2018-12-20 | 3,205 | 3,230 | 3,120 | 3,140 | 309,700 | 1,570 |
| 2018-12-19 | 3,265 | 3,310 | 3,235 | 3,275 | 193,800 | 1,637.50 |
| 2018-12-18 | 3,350 | 3,380 | 3,290 | 3,290 | 297,000 | 1,645 |
| 2018-12-17 | 3,400 | 3,410 | 3,355 | 3,400 | 188,900 | 1,700 |
| 2018-12-14 | 3,475 | 3,485 | 3,410 | 3,420 | 333,400 | 1,710 |
| 2018-12-13 | 3,510 | 3,510 | 3,430 | 3,485 | 239,900 | 1,742.50 |
| 2018-12-12 | 3,410 | 3,515 | 3,405 | 3,495 | 263,700 | 1,747.50 |
| 2018-12-11 | 3,360 | 3,385 | 3,315 | 3,340 | 274,000 | 1,670 |
| 2018-12-10 | 3,415 | 3,420 | 3,355 | 3,370 | 197,300 | 1,685 |
| 2018-12-07 | 3,405 | 3,480 | 3,405 | 3,475 | 296,300 | 1,737.50 |
| 2018-12-06 | 3,445 | 3,460 | 3,355 | 3,385 | 309,400 | 1,692.50 |
| 2018-12-05 | 3,430 | 3,480 | 3,400 | 3,460 | 220,000 | 1,730 |
| 2018-12-04 | 3,570 | 3,625 | 3,480 | 3,500 | 366,700 | 1,750 |
| 2018-12-03 | 3,655 | 3,665 | 3,575 | 3,585 | 204,800 | 1,792.50 |
| 2018-11-30 | 3,495 | 3,615 | 3,490 | 3,585 | 404,100 | 1,792.50 |
| 2018-11-29 | 3,500 | 3,555 | 3,465 | 3,470 | 287,400 | 1,735 |
| 2018-11-28 | 3,480 | 3,510 | 3,450 | 3,470 | 338,200 | 1,735 |
| 2018-11-27 | 3,425 | 3,475 | 3,405 | 3,435 | 288,000 | 1,717.50 |
| 2018-11-26 | 3,450 | 3,465 | 3,415 | 3,435 | 213,700 | 1,717.50 |
| 2018-11-22 | 3,425 | 3,480 | 3,410 | 3,455 | 193,700 | 1,727.50 |
| 2018-11-21 | 3,355 | 3,420 | 3,340 | 3,410 | 256,400 | 1,705 |
| 2018-11-20 | 3,455 | 3,500 | 3,405 | 3,440 | 302,700 | 1,720 |
| 2018-11-19 | 3,450 | 3,590 | 3,450 | 3,525 | 440,500 | 1,762.50 |
| 2018-11-16 | 3,395 | 3,460 | 3,365 | 3,445 | 316,400 | 1,722.50 |
| 2018-11-15 | 3,360 | 3,380 | 3,320 | 3,355 | 234,100 | 1,677.50 |
| 2018-11-14 | 3,480 | 3,485 | 3,315 | 3,390 | 636,400 | 1,695 |
| 2018-11-13 | 3,505 | 3,545 | 3,445 | 3,525 | 369,700 | 1,762.50 |
| 2018-11-12 | 3,680 | 3,690 | 3,605 | 3,610 | 244,200 | 1,805 |
| 2018-11-09 | 3,675 | 3,770 | 3,675 | 3,715 | 322,000 | 1,857.50 |
| 2018-11-08 | 3,640 | 3,690 | 3,630 | 3,660 | 195,700 | 1,830 |
| 2018-11-07 | 3,565 | 3,600 | 3,520 | 3,570 | 219,000 | 1,785 |
| 2018-11-06 | 3,505 | 3,575 | 3,505 | 3,540 | 221,000 | 1,770 |
| 2018-11-05 | 3,515 | 3,560 | 3,485 | 3,485 | 200,700 | 1,742.50 |
| 2018-11-02 | 3,505 | 3,545 | 3,470 | 3,535 | 335,400 | 1,767.50 |
| 2018-11-01 | 3,575 | 3,585 | 3,450 | 3,465 | 308,800 | 1,732.50 |
| 2018-10-31 | 3,460 | 3,595 | 3,440 | 3,580 | 361,800 | 1,790 |
| 2018-10-30 | 3,370 | 3,420 | 3,350 | 3,420 | 851,500 | 1,710 |
| 2018-10-29 | 3,510 | 3,530 | 3,405 | 3,405 | 251,000 | 1,702.50 |
| 2018-10-26 | 3,515 | 3,520 | 3,430 | 3,455 | 283,200 | 1,727.50 |
| 2018-10-25 | 3,520 | 3,545 | 3,465 | 3,470 | 271,100 | 1,735 |
| 2018-10-24 | 3,620 | 3,640 | 3,540 | 3,590 | 226,400 | 1,795 |
| 2018-10-23 | 3,685 | 3,685 | 3,575 | 3,575 | 238,400 | 1,787.50 |
| 2018-10-22 | 3,650 | 3,745 | 3,630 | 3,720 | 185,100 | 1,860 |
| 2018-10-19 | 3,680 | 3,725 | 3,670 | 3,710 | 220,500 | 1,855 |
| 2018-10-18 | 3,740 | 3,760 | 3,690 | 3,695 | 322,100 | 1,847.50 |
| 2018-10-17 | 3,695 | 3,805 | 3,680 | 3,765 | 337,200 | 1,882.50 |
| 2018-10-16 | 3,730 | 3,770 | 3,640 | 3,695 | 327,500 | 1,847.50 |
| 2018-10-15 | 3,795 | 3,805 | 3,735 | 3,735 | 271,000 | 1,867.50 |
| 2018-10-12 | 3,725 | 3,810 | 3,720 | 3,795 | 301,200 | 1,897.50 |
| 2018-10-11 | 3,765 | 3,830 | 3,710 | 3,760 | 393,800 | 1,880 |
| 2018-10-10 | 3,850 | 3,945 | 3,850 | 3,905 | 473,200 | 1,952.50 |
| 2018-10-09 | 3,905 | 3,965 | 3,840 | 3,845 | 482,100 | 1,922.50 |
| 2018-10-05 | 3,970 | 4,050 | 3,960 | 3,975 | 413,000 | 1,987.50 |
| 2018-10-04 | 4,090 | 4,090 | 3,955 | 3,975 | 539,700 | 1,987.50 |
| 2018-10-03 | 4,095 | 4,155 | 4,060 | 4,060 | 334,000 | 2,030 |
| 2018-10-02 | 4,045 | 4,085 | 4,030 | 4,070 | 339,200 | 2,035 |
| 2018-10-01 | 3,970 | 4,035 | 3,960 | 4,000 | 225,200 | 2,000 |
| 2018-09-28 | 3,950 | 4,000 | 3,920 | 3,990 | 310,700 | 1,995 |
| 2018-09-27 | 3,940 | 3,950 | 3,885 | 3,910 | 299,200 | 1,955 |
| 2018-09-26 | 3,950 | 4,000 | 3,930 | 3,995 | 325,800 | 1,997.50 |
| 2018-09-25 | 3,910 | 3,985 | 3,900 | 3,975 | 380,000 | 1,987.50 |
| 2018-09-21 | 3,855 | 3,905 | 3,815 | 3,900 | 580,000 | 1,950 |
| 2018-09-20 | 3,850 | 3,850 | 3,795 | 3,825 | 324,500 | 1,912.50 |
| 2018-09-19 | 3,890 | 3,890 | 3,815 | 3,815 | 450,800 | 1,907.50 |
| 2018-09-18 | 3,790 | 3,860 | 3,750 | 3,855 | 604,300 | 1,927.50 |
| 2018-09-14 | 3,745 | 3,790 | 3,700 | 3,770 | 587,300 | 1,885 |
| 2018-09-13 | 3,570 | 3,715 | 3,535 | 3,675 | 509,100 | 1,837.50 |
| 2018-09-12 | 3,520 | 3,555 | 3,495 | 3,505 | 268,900 | 1,752.50 |
| 2018-09-11 | 3,510 | 3,540 | 3,500 | 3,535 | 180,000 | 1,767.50 |
| 2018-09-10 | 3,505 | 3,545 | 3,495 | 3,510 | 210,600 | 1,755 |
| 2018-09-07 | 3,445 | 3,490 | 3,425 | 3,475 | 186,300 | 1,737.50 |
| 2018-09-06 | 3,485 | 3,485 | 3,415 | 3,475 | 227,100 | 1,737.50 |
| 2018-09-05 | 3,565 | 3,570 | 3,485 | 3,505 | 196,300 | 1,752.50 |
| 2018-09-04 | 3,505 | 3,595 | 3,475 | 3,555 | 209,300 | 1,777.50 |
| 2018-09-03 | 3,565 | 3,585 | 3,520 | 3,540 | 205,300 | 1,770 |
| 2018-08-31 | 3,500 | 3,630 | 3,500 | 3,550 | 424,400 | 1,775 |
| 2018-08-30 | 3,475 | 3,505 | 3,450 | 3,490 | 221,100 | 1,745 |
| 2018-08-29 | 3,430 | 3,450 | 3,425 | 3,425 | 131,600 | 1,712.50 |
| 2018-08-28 | 3,440 | 3,465 | 3,400 | 3,410 | 175,100 | 1,705 |
| 2018-08-27 | 3,420 | 3,445 | 3,390 | 3,435 | 157,500 | 1,717.50 |
| 2018-08-24 | 3,350 | 3,390 | 3,335 | 3,385 | 207,400 | 1,692.50 |
| 2018-08-23 | 3,295 | 3,345 | 3,295 | 3,340 | 187,700 | 1,670 |
| 2018-08-22 | 3,250 | 3,300 | 3,230 | 3,295 | 195,400 | 1,647.50 |
| 2018-08-21 | 3,135 | 3,240 | 3,130 | 3,235 | 255,700 | 1,617.50 |
| 2018-08-20 | 3,250 | 3,270 | 3,170 | 3,180 | 327,000 | 1,590 |
| 2018-08-17 | 3,230 | 3,230 | 3,150 | 3,180 | 319,000 | 1,590 |
| 2018-08-16 | 3,330 | 3,375 | 3,200 | 3,215 | 386,300 | 1,607.50 |
| 2018-08-15 | 3,425 | 3,460 | 3,385 | 3,400 | 225,200 | 1,700 |
| 2018-08-14 | 3,390 | 3,455 | 3,390 | 3,435 | 231,800 | 1,717.50 |
| 2018-08-13 | 3,445 | 3,485 | 3,360 | 3,380 | 293,400 | 1,690 |
| 2018-08-10 | 3,550 | 3,600 | 3,355 | 3,465 | 933,200 | 1,732.50 |
| 2018-08-09 | 3,150 | 3,215 | 3,125 | 3,200 | 247,500 | 1,600 |
| 2018-08-08 | 3,090 | 3,170 | 3,055 | 3,155 | 312,000 | 1,577.50 |
| 2018-08-07 | 3,135 | 3,155 | 3,105 | 3,140 | 235,500 | 1,570 |
| 2018-08-06 | 3,230 | 3,230 | 3,165 | 3,170 | 213,000 | 1,585 |
| 2018-08-03 | 3,255 | 3,260 | 3,185 | 3,230 | 217,900 | 1,615 |
| 2018-08-02 | 3,370 | 3,400 | 3,250 | 3,255 | 357,400 | 1,627.50 |
| 2018-08-01 | 3,385 | 3,415 | 3,345 | 3,370 | 185,400 | 1,685 |
| 2018-07-31 | 3,345 | 3,365 | 3,305 | 3,350 | 257,600 | 1,675 |
| 2018-07-30 | 3,405 | 3,415 | 3,355 | 3,365 | 128,400 | 1,682.50 |
| 2018-07-27 | 3,410 | 3,440 | 3,390 | 3,430 | 147,400 | 1,715 |
| 2018-07-26 | 3,355 | 3,395 | 3,335 | 3,395 | 203,500 | 1,697.50 |
| 2018-07-25 | 3,290 | 3,345 | 3,275 | 3,335 | 246,100 | 1,667.50 |
| 2018-07-24 | 3,340 | 3,340 | 3,275 | 3,290 | 203,800 | 1,645 |
| 2018-07-23 | 3,365 | 3,415 | 3,335 | 3,340 | 269,200 | 1,670 |
| 2018-07-20 | 3,350 | 3,375 | 3,335 | 3,365 | 193,500 | 1,682.50 |
| 2018-07-19 | 3,485 | 3,495 | 3,385 | 3,390 | 227,800 | 1,695 |
| 2018-07-18 | 3,480 | 3,500 | 3,430 | 3,485 | 438,500 | 1,742.50 |
| 2018-07-17 | 3,430 | 3,485 | 3,390 | 3,470 | 317,200 | 1,735 |
| 2018-07-13 | 3,435 | 3,495 | 3,405 | 3,465 | 271,800 | 1,732.50 |
| 2018-07-12 | 3,425 | 3,510 | 3,425 | 3,460 | 364,700 | 1,730 |
| 2018-07-11 | 3,385 | 3,445 | 3,385 | 3,430 | 284,400 | 1,715 |
| 2018-07-10 | 3,480 | 3,515 | 3,430 | 3,430 | 294,200 | 1,715 |
| 2018-07-09 | 3,375 | 3,445 | 3,370 | 3,445 | 138,200 | 1,722.50 |
| 2018-07-06 | 3,370 | 3,390 | 3,320 | 3,375 | 217,800 | 1,687.50 |
| 2018-07-05 | 3,490 | 3,495 | 3,345 | 3,365 | 273,800 | 1,682.50 |
| 2018-07-04 | 3,460 | 3,510 | 3,450 | 3,500 | 275,400 | 1,750 |
| 2018-07-03 | 3,460 | 3,515 | 3,435 | 3,470 | 290,100 | 1,735 |
| 2018-07-02 | 3,555 | 3,575 | 3,450 | 3,455 | 228,300 | 1,727.50 |
| 2018-06-29 | 3,495 | 3,575 | 3,495 | 3,555 | 280,400 | 1,777.50 |
| 2018-06-28 | 3,530 | 3,535 | 3,450 | 3,475 | 293,800 | 1,737.50 |
| 2018-06-27 | 3,490 | 3,550 | 3,475 | 3,530 | 257,400 | 1,765 |
| 2018-06-26 | 3,435 | 3,510 | 3,430 | 3,490 | 277,500 | 1,745 |
| 2018-06-25 | 3,505 | 3,510 | 3,435 | 3,440 | 326,500 | 1,720 |
| 2018-06-22 | 3,465 | 3,505 | 3,465 | 3,480 | 400,700 | 1,740 |
| 2018-06-21 | 3,470 | 3,495 | 3,455 | 3,470 | 276,100 | 1,735 |
| 2018-06-20 | 3,475 | 3,540 | 3,440 | 3,515 | 343,900 | 1,757.50 |
| 2018-06-19 | 3,490 | 3,510 | 3,475 | 3,475 | 274,800 | 1,737.50 |
| 2018-06-18 | 3,545 | 3,565 | 3,485 | 3,490 | 185,800 | 1,745 |
| 2018-06-15 | 3,525 | 3,555 | 3,525 | 3,540 | 214,800 | 1,770 |
| 2018-06-14 | 3,510 | 3,515 | 3,470 | 3,485 | 149,500 | 1,742.50 |
| 2018-06-13 | 3,560 | 3,575 | 3,505 | 3,520 | 238,700 | 1,760 |
| 2018-06-12 | 3,485 | 3,500 | 3,455 | 3,495 | 256,200 | 1,747.50 |
| 2018-06-11 | 3,475 | 3,490 | 3,445 | 3,465 | 220,400 | 1,732.50 |
| 2018-06-08 | 3,440 | 3,515 | 3,435 | 3,460 | 433,400 | 1,730 |
| 2018-06-07 | 3,500 | 3,540 | 3,460 | 3,510 | 352,600 | 1,755 |
| 2018-06-06 | 3,500 | 3,520 | 3,470 | 3,500 | 305,300 | 1,750 |
| 2018-06-05 | 3,500 | 3,540 | 3,470 | 3,525 | 383,400 | 1,762.50 |
| 2018-06-04 | 3,530 | 3,560 | 3,480 | 3,490 | 378,700 | 1,745 |
| 2018-06-01 | 3,540 | 3,590 | 3,495 | 3,500 | 556,900 | 1,750 |
| 2018-05-31 | 3,575 | 3,580 | 3,510 | 3,515 | 822,200 | 1,757.50 |
| 2018-05-30 | 3,560 | 3,620 | 3,545 | 3,565 | 324,300 | 1,782.50 |
| 2018-05-29 | 3,600 | 3,645 | 3,595 | 3,630 | 331,500 | 1,815 |
| 2018-05-28 | 3,765 | 3,775 | 3,630 | 3,635 | 517,200 | 1,817.50 |
| 2018-05-25 | 3,750 | 3,800 | 3,725 | 3,785 | 395,000 | 1,892.50 |
| 2018-05-24 | 3,700 | 3,810 | 3,695 | 3,790 | 513,500 | 1,895 |
| 2018-05-23 | 3,580 | 3,710 | 3,580 | 3,695 | 481,500 | 1,847.50 |
| 2018-05-22 | 3,535 | 3,600 | 3,535 | 3,590 | 268,200 | 1,795 |
| 2018-05-21 | 3,575 | 3,610 | 3,560 | 3,570 | 166,400 | 1,785 |
| 2018-05-18 | 3,570 | 3,585 | 3,545 | 3,570 | 219,100 | 1,785 |
| 2018-05-17 | 3,580 | 3,590 | 3,525 | 3,570 | 247,000 | 1,785 |
| 2018-05-16 | 3,520 | 3,595 | 3,505 | 3,565 | 226,100 | 1,782.50 |
| 2018-05-15 | 3,485 | 3,580 | 3,470 | 3,520 | 368,200 | 1,760 |
| 2018-05-14 | 3,455 | 3,505 | 3,330 | 3,450 | 516,200 | 1,725 |
| 2018-05-11 | 3,135 | 3,175 | 3,130 | 3,175 | 144,200 | 1,587.50 |
| 2018-05-10 | 3,150 | 3,150 | 3,090 | 3,145 | 252,600 | 1,572.50 |
| 2018-05-09 | 3,190 | 3,190 | 3,115 | 3,145 | 245,900 | 1,572.50 |
| 2018-05-08 | 3,185 | 3,220 | 3,165 | 3,195 | 231,400 | 1,597.50 |
| 2018-05-07 | 3,180 | 3,210 | 3,175 | 3,205 | 171,500 | 1,602.50 |
| 2018-05-02 | 3,290 | 3,320 | 3,185 | 3,220 | 169,200 | 1,610 |
| 2018-05-01 | 3,180 | 3,220 | 3,160 | 3,220 | 106,700 | 1,610 |
| 2018-04-27 | 3,190 | 3,240 | 3,180 | 3,195 | 312,600 | 1,597.50 |
| 2018-04-26 | 3,140 | 3,175 | 3,110 | 3,165 | 190,400 | 1,582.50 |
| 2018-04-25 | 3,095 | 3,135 | 3,080 | 3,125 | 191,300 | 1,562.50 |
| 2018-04-24 | 3,095 | 3,120 | 3,075 | 3,095 | 242,000 | 1,547.50 |
| 2018-04-23 | 3,095 | 3,100 | 3,030 | 3,055 | 234,800 | 1,527.50 |
| 2018-04-20 | 3,085 | 3,105 | 3,065 | 3,095 | 144,800 | 1,547.50 |
| 2018-04-19 | 3,140 | 3,140 | 3,095 | 3,110 | 160,100 | 1,555 |
| 2018-04-18 | 3,090 | 3,145 | 3,085 | 3,125 | 200,100 | 1,562.50 |
| 2018-04-17 | 3,085 | 3,110 | 3,075 | 3,080 | 196,600 | 1,540 |
| 2018-04-16 | 3,060 | 3,110 | 3,055 | 3,110 | 265,500 | 1,555 |
| 2018-04-13 | 3,110 | 3,115 | 3,030 | 3,035 | 271,600 | 1,517.50 |
| 2018-04-12 | 3,100 | 3,150 | 3,085 | 3,100 | 220,800 | 1,550 |
| 2018-04-11 | 3,190 | 3,200 | 3,095 | 3,110 | 290,400 | 1,555 |
| 2018-04-10 | 3,250 | 3,290 | 3,210 | 3,210 | 405,400 | 1,605 |
| 2018-04-09 | 3,170 | 3,230 | 3,165 | 3,200 | 401,900 | 1,600 |
| 2018-04-06 | 3,100 | 3,190 | 3,100 | 3,160 | 500,000 | 1,580 |
| 2018-04-05 | 3,060 | 3,110 | 3,040 | 3,095 | 463,200 | 1,547.50 |
| 2018-04-04 | 3,030 | 3,050 | 2,975 | 3,015 | 491,900 | 1,507.50 |
| 2018-04-03 | 2,920 | 2,999 | 2,906 | 2,979 | 369,300 | 1,489.50 |
| 2018-03-30 | 2,981 | 3,000 | 2,952 | 2,975 | 211,800 | 1,487.50 |
| 2018-03-29 | 2,920 | 2,964 | 2,902 | 2,957 | 234,200 | 1,478.50 |
| 2018-03-28 | 2,853 | 2,912 | 2,822 | 2,902 | 258,300 | 1,451 |
| 2018-03-27 | 2,826 | 2,895 | 2,808 | 2,892 | 329,300 | 1,446 |
| 2018-03-26 | 2,787 | 2,801 | 2,752 | 2,796 | 229,500 | 1,398 |
| 2018-03-23 | 2,898 | 2,898 | 2,807 | 2,812 | 342,100 | 1,406 |
| 2018-03-22 | 2,890 | 2,950 | 2,880 | 2,948 | 226,200 | 1,474 |
| 2018-03-20 | 2,935 | 2,945 | 2,896 | 2,913 | 261,700 | 1,456.50 |
| 2018-03-19 | 2,960 | 2,981 | 2,927 | 2,966 | 261,900 | 1,483 |
| 2018-03-16 | 2,950 | 2,990 | 2,930 | 2,982 | 306,000 | 1,491 |
| 2018-03-15 | 2,930 | 2,941 | 2,896 | 2,933 | 144,200 | 1,466.50 |
| 2018-03-14 | 2,934 | 2,949 | 2,903 | 2,928 | 161,800 | 1,464 |
| 2018-03-13 | 2,886 | 2,950 | 2,885 | 2,947 | 221,400 | 1,473.50 |
| 2018-03-12 | 2,942 | 2,945 | 2,879 | 2,910 | 244,900 | 1,455 |
| 2018-03-09 | 2,899 | 2,945 | 2,879 | 2,893 | 433,800 | 1,446.50 |
| 2018-03-08 | 2,851 | 2,851 | 2,800 | 2,827 | 310,600 | 1,413.50 |
| 2018-03-07 | 2,803 | 2,863 | 2,801 | 2,828 | 403,800 | 1,414 |
| 2018-03-06 | 2,795 | 2,837 | 2,788 | 2,817 | 460,800 | 1,408.50 |
| 2018-03-05 | 2,798 | 2,827 | 2,767 | 2,779 | 330,500 | 1,389.50 |
| 2018-03-02 | 2,823 | 2,859 | 2,812 | 2,825 | 337,900 | 1,412.50 |
| 2018-03-01 | 2,978 | 2,978 | 2,895 | 2,904 | 236,500 | 1,452 |
| 2018-02-28 | 2,990 | 3,025 | 2,977 | 2,994 | 266,400 | 1,497 |
| 2018-02-27 | 3,045 | 3,045 | 2,970 | 3,015 | 187,300 | 1,507.50 |
| 2018-02-26 | 2,994 | 3,035 | 2,985 | 3,015 | 166,300 | 1,507.50 |
| 2018-02-23 | 3,005 | 3,005 | 2,941 | 2,990 | 235,600 | 1,495 |
| 2018-02-22 | 2,977 | 3,020 | 2,971 | 3,005 | 251,100 | 1,502.50 |
| 2018-02-21 | 3,010 | 3,030 | 2,976 | 3,005 | 254,700 | 1,502.50 |
| 2018-02-20 | 3,005 | 3,050 | 2,995 | 3,030 | 217,500 | 1,515 |
| 2018-02-19 | 2,975 | 2,995 | 2,943 | 2,988 | 225,300 | 1,494 |
| 2018-02-16 | 2,900 | 2,974 | 2,900 | 2,945 | 379,500 | 1,472.50 |
| 2018-02-15 | 2,767 | 2,866 | 2,763 | 2,854 | 448,500 | 1,427 |
| 2018-02-14 | 2,827 | 2,827 | 2,697 | 2,721 | 310,900 | 1,360.50 |
| 2018-02-13 | 2,939 | 2,939 | 2,812 | 2,827 | 472,900 | 1,413.50 |
| 2018-02-09 | 2,691 | 2,752 | 2,691 | 2,739 | 283,200 | 1,369.50 |
| 2018-02-08 | 2,780 | 2,819 | 2,769 | 2,788 | 238,200 | 1,394 |
| 2018-02-07 | 2,800 | 2,877 | 2,770 | 2,774 | 387,800 | 1,387 |
| 2018-02-06 | 2,782 | 2,816 | 2,664 | 2,715 | 467,500 | 1,357.50 |
| 2018-02-05 | 2,930 | 2,948 | 2,904 | 2,908 | 223,000 | 1,454 |
| 2018-02-02 | 2,961 | 3,005 | 2,937 | 2,993 | 228,900 | 1,496.50 |
| 2018-02-01 | 2,960 | 3,040 | 2,953 | 3,025 | 247,600 | 1,512.50 |
| 2018-01-31 | 2,976 | 3,005 | 2,943 | 2,944 | 243,200 | 1,472 |
| 2018-01-30 | 3,030 | 3,055 | 2,976 | 2,985 | 266,600 | 1,492.50 |
| 2018-01-29 | 3,065 | 3,080 | 3,020 | 3,020 | 119,400 | 1,510 |
| 2018-01-26 | 3,045 | 3,070 | 3,025 | 3,030 | 158,100 | 1,515 |
| 2018-01-25 | 3,055 | 3,065 | 3,025 | 3,030 | 138,000 | 1,515 |
| 2018-01-24 | 3,060 | 3,095 | 3,060 | 3,075 | 141,700 | 1,537.50 |
| 2018-01-23 | 3,075 | 3,085 | 3,060 | 3,080 | 99,700 | 1,540 |
| 2018-01-22 | 3,040 | 3,055 | 3,015 | 3,050 | 134,200 | 1,525 |
| 2018-01-19 | 3,035 | 3,080 | 3,035 | 3,050 | 149,900 | 1,525 |
| 2018-01-18 | 3,080 | 3,085 | 3,010 | 3,010 | 194,800 | 1,505 |
| 2018-01-17 | 3,030 | 3,070 | 3,025 | 3,055 | 185,900 | 1,527.50 |
| 2018-01-16 | 3,040 | 3,075 | 3,035 | 3,060 | 131,000 | 1,530 |
| 2018-01-15 | 3,075 | 3,075 | 3,040 | 3,055 | 124,500 | 1,527.50 |
| 2018-01-12 | 3,065 | 3,075 | 3,035 | 3,050 | 160,900 | 1,525 |
| 2018-01-11 | 3,090 | 3,090 | 3,055 | 3,075 | 126,200 | 1,537.50 |
| 2018-01-10 | 3,095 | 3,120 | 3,065 | 3,075 | 199,800 | 1,537.50 |
| 2018-01-09 | 3,150 | 3,190 | 3,040 | 3,085 | 358,200 | 1,542.50 |
| 2018-01-05 | 3,115 | 3,135 | 3,100 | 3,130 | 208,600 | 1,565 |
| 2018-01-04 | 3,060 | 3,115 | 3,040 | 3,115 | 279,900 | 1,557.50 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2005-09-27]1株→2株
