4527 ロート製薬(株) 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 | 3,315 | 3,340 | 3,305 | 3,320 | 128,500 | 1,660 |
| 2019-12-27 | 3,365 | 3,370 | 3,325 | 3,350 | 136,100 | 1,675 |
| 2019-12-26 | 3,295 | 3,355 | 3,290 | 3,340 | 146,500 | 1,670 |
| 2019-12-25 | 3,375 | 3,375 | 3,310 | 3,320 | 133,300 | 1,660 |
| 2019-12-24 | 3,360 | 3,390 | 3,355 | 3,375 | 130,000 | 1,687.50 |
| 2019-12-23 | 3,350 | 3,365 | 3,330 | 3,340 | 101,300 | 1,670 |
| 2019-12-20 | 3,375 | 3,390 | 3,325 | 3,345 | 181,100 | 1,672.50 |
| 2019-12-19 | 3,370 | 3,400 | 3,355 | 3,360 | 153,900 | 1,680 |
| 2019-12-18 | 3,365 | 3,380 | 3,340 | 3,360 | 242,900 | 1,680 |
| 2019-12-17 | 3,350 | 3,390 | 3,345 | 3,365 | 305,100 | 1,682.50 |
| 2019-12-16 | 3,400 | 3,405 | 3,360 | 3,360 | 189,000 | 1,680 |
| 2019-12-13 | 3,435 | 3,440 | 3,385 | 3,400 | 395,000 | 1,700 |
| 2019-12-12 | 3,430 | 3,445 | 3,380 | 3,380 | 151,100 | 1,690 |
| 2019-12-11 | 3,470 | 3,470 | 3,405 | 3,430 | 198,500 | 1,715 |
| 2019-12-10 | 3,490 | 3,530 | 3,470 | 3,470 | 205,800 | 1,735 |
| 2019-12-09 | 3,490 | 3,495 | 3,450 | 3,470 | 94,900 | 1,735 |
| 2019-12-06 | 3,435 | 3,475 | 3,420 | 3,470 | 146,200 | 1,735 |
| 2019-12-05 | 3,460 | 3,470 | 3,420 | 3,455 | 142,600 | 1,727.50 |
| 2019-12-04 | 3,435 | 3,460 | 3,420 | 3,460 | 192,900 | 1,730 |
| 2019-12-03 | 3,455 | 3,480 | 3,435 | 3,475 | 137,500 | 1,737.50 |
| 2019-12-02 | 3,470 | 3,515 | 3,455 | 3,505 | 164,600 | 1,752.50 |
| 2019-11-29 | 3,465 | 3,490 | 3,420 | 3,440 | 161,500 | 1,720 |
| 2019-11-28 | 3,500 | 3,500 | 3,445 | 3,470 | 211,000 | 1,735 |
| 2019-11-27 | 3,520 | 3,535 | 3,500 | 3,510 | 211,400 | 1,755 |
| 2019-11-26 | 3,515 | 3,530 | 3,485 | 3,515 | 542,200 | 1,757.50 |
| 2019-11-25 | 3,470 | 3,520 | 3,425 | 3,500 | 365,300 | 1,750 |
| 2019-11-22 | 3,460 | 3,495 | 3,415 | 3,475 | 247,400 | 1,737.50 |
| 2019-11-21 | 3,500 | 3,500 | 3,355 | 3,435 | 312,500 | 1,717.50 |
| 2019-11-20 | 3,500 | 3,505 | 3,440 | 3,500 | 225,100 | 1,750 |
| 2019-11-19 | 3,490 | 3,490 | 3,450 | 3,485 | 276,000 | 1,742.50 |
| 2019-11-18 | 3,395 | 3,480 | 3,375 | 3,475 | 414,600 | 1,737.50 |
| 2019-11-15 | 3,365 | 3,410 | 3,360 | 3,390 | 372,200 | 1,695 |
| 2019-11-14 | 3,390 | 3,480 | 3,305 | 3,365 | 739,500 | 1,682.50 |
| 2019-11-13 | 3,300 | 3,305 | 3,220 | 3,250 | 319,000 | 1,625 |
| 2019-11-12 | 3,275 | 3,315 | 3,255 | 3,310 | 313,900 | 1,655 |
| 2019-11-11 | 3,305 | 3,340 | 3,280 | 3,300 | 294,200 | 1,650 |
| 2019-11-08 | 3,310 | 3,315 | 3,270 | 3,300 | 300,400 | 1,650 |
| 2019-11-07 | 3,310 | 3,310 | 3,270 | 3,290 | 186,500 | 1,645 |
| 2019-11-06 | 3,300 | 3,310 | 3,275 | 3,295 | 201,300 | 1,647.50 |
| 2019-11-05 | 3,245 | 3,300 | 3,235 | 3,295 | 214,300 | 1,647.50 |
| 2019-11-01 | 3,245 | 3,270 | 3,220 | 3,250 | 164,300 | 1,625 |
| 2019-10-31 | 3,290 | 3,295 | 3,265 | 3,275 | 188,900 | 1,637.50 |
| 2019-10-30 | 3,265 | 3,290 | 3,260 | 3,270 | 248,900 | 1,635 |
| 2019-10-29 | 3,260 | 3,285 | 3,240 | 3,265 | 335,900 | 1,632.50 |
| 2019-10-28 | 3,240 | 3,245 | 3,175 | 3,235 | 367,400 | 1,617.50 |
| 2019-10-25 | 3,195 | 3,235 | 3,195 | 3,235 | 271,000 | 1,617.50 |
| 2019-10-24 | 3,190 | 3,200 | 3,165 | 3,175 | 265,600 | 1,587.50 |
| 2019-10-23 | 3,170 | 3,175 | 3,120 | 3,165 | 209,500 | 1,582.50 |
| 2019-10-21 | 3,150 | 3,170 | 3,130 | 3,140 | 156,500 | 1,570 |
| 2019-10-18 | 3,180 | 3,220 | 3,105 | 3,135 | 367,700 | 1,567.50 |
| 2019-10-17 | 3,135 | 3,160 | 3,125 | 3,145 | 282,100 | 1,572.50 |
| 2019-10-16 | 3,110 | 3,170 | 3,085 | 3,115 | 431,200 | 1,557.50 |
| 2019-10-15 | 3,025 | 3,100 | 3,025 | 3,080 | 301,900 | 1,540 |
| 2019-10-11 | 2,960 | 2,995 | 2,956 | 2,989 | 323,000 | 1,494.50 |
| 2019-10-10 | 2,934 | 2,953 | 2,895 | 2,938 | 230,900 | 1,469 |
| 2019-10-09 | 2,876 | 2,931 | 2,867 | 2,927 | 257,400 | 1,463.50 |
| 2019-10-08 | 2,894 | 2,915 | 2,866 | 2,894 | 254,000 | 1,447 |
| 2019-10-07 | 2,889 | 2,896 | 2,867 | 2,889 | 180,700 | 1,444.50 |
| 2019-10-04 | 2,887 | 2,896 | 2,864 | 2,885 | 221,500 | 1,442.50 |
| 2019-10-03 | 2,823 | 2,877 | 2,823 | 2,876 | 316,500 | 1,438 |
| 2019-10-02 | 2,950 | 2,977 | 2,923 | 2,923 | 220,500 | 1,461.50 |
| 2019-10-01 | 2,953 | 2,975 | 2,936 | 2,949 | 190,500 | 1,474.50 |
| 2019-09-30 | 2,932 | 2,949 | 2,896 | 2,948 | 297,200 | 1,474 |
| 2019-09-27 | 2,989 | 2,990 | 2,913 | 2,952 | 300,600 | 1,476 |
| 2019-09-26 | 2,962 | 2,994 | 2,941 | 2,969 | 573,200 | 1,484.50 |
| 2019-09-25 | 2,917 | 2,936 | 2,903 | 2,921 | 306,500 | 1,460.50 |
| 2019-09-24 | 2,903 | 2,950 | 2,903 | 2,919 | 495,700 | 1,459.50 |
| 2019-09-20 | 2,923 | 2,923 | 2,890 | 2,890 | 346,800 | 1,445 |
| 2019-09-19 | 2,909 | 2,938 | 2,890 | 2,898 | 368,500 | 1,449 |
| 2019-09-18 | 2,889 | 2,922 | 2,864 | 2,884 | 455,500 | 1,442 |
| 2019-09-17 | 2,878 | 2,898 | 2,863 | 2,880 | 309,700 | 1,440 |
| 2019-09-13 | 2,856 | 2,887 | 2,831 | 2,881 | 613,300 | 1,440.50 |
| 2019-09-12 | 2,827 | 2,852 | 2,814 | 2,829 | 615,700 | 1,414.50 |
| 2019-09-11 | 2,710 | 2,797 | 2,703 | 2,794 | 632,300 | 1,397 |
| 2019-09-10 | 2,678 | 2,702 | 2,646 | 2,690 | 500,100 | 1,345 |
| 2019-09-09 | 2,662 | 2,686 | 2,651 | 2,680 | 358,700 | 1,340 |
| 2019-09-06 | 2,665 | 2,668 | 2,640 | 2,655 | 375,300 | 1,327.50 |
| 2019-09-05 | 2,636 | 2,676 | 2,625 | 2,643 | 272,600 | 1,321.50 |
| 2019-09-04 | 2,570 | 2,612 | 2,564 | 2,605 | 478,600 | 1,302.50 |
| 2019-09-03 | 2,575 | 2,621 | 2,570 | 2,598 | 173,000 | 1,299 |
| 2019-09-02 | 2,623 | 2,630 | 2,566 | 2,566 | 232,100 | 1,283 |
| 2019-08-30 | 2,620 | 2,642 | 2,602 | 2,636 | 365,600 | 1,318 |
| 2019-08-29 | 2,592 | 2,612 | 2,558 | 2,608 | 285,700 | 1,304 |
| 2019-08-28 | 2,596 | 2,611 | 2,569 | 2,606 | 282,000 | 1,303 |
| 2019-08-27 | 2,593 | 2,644 | 2,593 | 2,604 | 336,500 | 1,302 |
| 2019-08-26 | 2,520 | 2,567 | 2,508 | 2,558 | 326,700 | 1,279 |
| 2019-08-23 | 2,631 | 2,641 | 2,596 | 2,602 | 379,500 | 1,301 |
| 2019-08-22 | 2,643 | 2,643 | 2,604 | 2,613 | 530,800 | 1,306.50 |
| 2019-08-21 | 2,555 | 2,619 | 2,526 | 2,608 | 529,400 | 1,304 |
| 2019-08-20 | 2,577 | 2,598 | 2,552 | 2,597 | 356,400 | 1,298.50 |
| 2019-08-19 | 2,600 | 2,600 | 2,549 | 2,570 | 181,400 | 1,285 |
| 2019-08-16 | 2,564 | 2,592 | 2,557 | 2,580 | 268,800 | 1,290 |
| 2019-08-15 | 2,557 | 2,596 | 2,546 | 2,586 | 565,900 | 1,293 |
| 2019-08-14 | 2,620 | 2,642 | 2,574 | 2,642 | 565,400 | 1,321 |
| 2019-08-13 | 2,640 | 2,646 | 2,579 | 2,590 | 436,000 | 1,295 |
| 2019-08-09 | 2,739 | 2,750 | 2,639 | 2,670 | 806,400 | 1,335 |
| 2019-08-08 | 2,782 | 2,784 | 2,718 | 2,742 | 497,600 | 1,371 |
| 2019-08-07 | 2,733 | 2,768 | 2,692 | 2,755 | 627,300 | 1,377.50 |
| 2019-08-06 | 2,699 | 2,762 | 2,668 | 2,758 | 653,000 | 1,379 |
| 2019-08-05 | 2,900 | 2,900 | 2,764 | 2,821 | 598,600 | 1,410.50 |
| 2019-08-02 | 2,985 | 2,999 | 2,910 | 2,930 | 827,000 | 1,465 |
| 2019-08-01 | 3,110 | 3,115 | 3,040 | 3,050 | 461,100 | 1,525 |
| 2019-07-31 | 3,165 | 3,185 | 3,150 | 3,160 | 277,100 | 1,580 |
| 2019-07-30 | 3,225 | 3,245 | 3,180 | 3,205 | 261,600 | 1,602.50 |
| 2019-07-29 | 3,175 | 3,205 | 3,170 | 3,205 | 233,600 | 1,602.50 |
| 2019-07-26 | 3,145 | 3,180 | 3,140 | 3,175 | 194,800 | 1,587.50 |
| 2019-07-25 | 3,180 | 3,190 | 3,150 | 3,165 | 246,300 | 1,582.50 |
| 2019-07-24 | 3,170 | 3,175 | 3,135 | 3,165 | 306,400 | 1,582.50 |
| 2019-07-23 | 3,150 | 3,195 | 3,145 | 3,170 | 225,200 | 1,585 |
| 2019-07-22 | 3,110 | 3,160 | 3,110 | 3,140 | 179,100 | 1,570 |
| 2019-07-19 | 3,050 | 3,155 | 3,050 | 3,150 | 285,000 | 1,575 |
| 2019-07-18 | 3,100 | 3,125 | 3,045 | 3,060 | 322,600 | 1,530 |
| 2019-07-17 | 3,095 | 3,115 | 3,050 | 3,105 | 230,200 | 1,552.50 |
| 2019-07-16 | 3,090 | 3,140 | 3,070 | 3,130 | 219,700 | 1,565 |
| 2019-07-12 | 3,080 | 3,095 | 3,050 | 3,090 | 196,100 | 1,545 |
| 2019-07-11 | 3,070 | 3,100 | 3,060 | 3,070 | 178,000 | 1,535 |
| 2019-07-10 | 3,030 | 3,060 | 3,005 | 3,045 | 202,100 | 1,522.50 |
| 2019-07-09 | 3,105 | 3,115 | 3,040 | 3,050 | 179,900 | 1,525 |
| 2019-07-08 | 3,110 | 3,125 | 3,060 | 3,070 | 195,900 | 1,535 |
| 2019-07-05 | 3,170 | 3,180 | 3,135 | 3,165 | 166,400 | 1,582.50 |
| 2019-07-04 | 3,165 | 3,180 | 3,125 | 3,155 | 173,500 | 1,577.50 |
| 2019-07-03 | 3,120 | 3,150 | 3,105 | 3,130 | 283,000 | 1,565 |
| 2019-07-02 | 3,060 | 3,140 | 3,050 | 3,135 | 385,900 | 1,567.50 |
| 2019-07-01 | 2,976 | 3,050 | 2,966 | 3,040 | 345,800 | 1,520 |
| 2019-06-28 | 2,906 | 2,953 | 2,906 | 2,924 | 259,200 | 1,462 |
| 2019-06-27 | 2,912 | 2,944 | 2,906 | 2,944 | 183,700 | 1,472 |
| 2019-06-26 | 2,965 | 2,980 | 2,931 | 2,933 | 212,600 | 1,466.50 |
| 2019-06-25 | 3,000 | 3,030 | 2,970 | 2,976 | 225,300 | 1,488 |
| 2019-06-24 | 2,991 | 3,010 | 2,981 | 3,000 | 178,200 | 1,500 |
| 2019-06-21 | 3,080 | 3,080 | 2,990 | 2,996 | 357,900 | 1,498 |
| 2019-06-20 | 3,060 | 3,090 | 3,055 | 3,080 | 151,100 | 1,540 |
| 2019-06-19 | 3,040 | 3,050 | 3,010 | 3,045 | 194,100 | 1,522.50 |
| 2019-06-18 | 3,025 | 3,040 | 2,983 | 2,988 | 174,400 | 1,494 |
| 2019-06-17 | 2,997 | 3,035 | 2,990 | 3,005 | 146,400 | 1,502.50 |
| 2019-06-14 | 2,985 | 3,015 | 2,947 | 3,015 | 228,100 | 1,507.50 |
| 2019-06-13 | 2,985 | 2,992 | 2,948 | 2,976 | 201,000 | 1,488 |
| 2019-06-12 | 2,991 | 3,015 | 2,976 | 2,976 | 180,300 | 1,488 |
| 2019-06-11 | 3,000 | 3,010 | 2,944 | 2,991 | 205,500 | 1,495.50 |
| 2019-06-10 | 3,005 | 3,010 | 2,974 | 3,000 | 275,400 | 1,500 |
| 2019-06-07 | 2,941 | 2,973 | 2,934 | 2,958 | 203,900 | 1,479 |
| 2019-06-06 | 2,940 | 2,972 | 2,920 | 2,933 | 301,300 | 1,466.50 |
| 2019-06-05 | 2,964 | 2,983 | 2,885 | 2,980 | 296,300 | 1,490 |
| 2019-06-04 | 2,911 | 2,929 | 2,892 | 2,914 | 225,900 | 1,457 |
| 2019-06-03 | 2,884 | 2,917 | 2,867 | 2,900 | 255,200 | 1,450 |
| 2019-05-31 | 2,980 | 3,005 | 2,958 | 2,960 | 238,300 | 1,480 |
| 2019-05-30 | 3,045 | 3,050 | 2,972 | 2,989 | 408,100 | 1,494.50 |
| 2019-05-29 | 3,125 | 3,140 | 3,075 | 3,100 | 286,700 | 1,550 |
| 2019-05-28 | 3,180 | 3,195 | 3,145 | 3,190 | 289,600 | 1,595 |
| 2019-05-27 | 3,125 | 3,175 | 3,125 | 3,160 | 284,600 | 1,580 |
| 2019-05-24 | 3,040 | 3,115 | 3,030 | 3,105 | 320,600 | 1,552.50 |
| 2019-05-23 | 3,000 | 3,050 | 2,985 | 3,040 | 459,500 | 1,520 |
| 2019-05-22 | 2,961 | 3,010 | 2,941 | 2,959 | 322,900 | 1,479.50 |
| 2019-05-21 | 2,911 | 2,967 | 2,899 | 2,939 | 427,300 | 1,469.50 |
| 2019-05-20 | 3,005 | 3,015 | 2,931 | 2,936 | 407,500 | 1,468 |
| 2019-05-17 | 3,030 | 3,035 | 2,990 | 3,025 | 195,600 | 1,512.50 |
| 2019-05-16 | 3,020 | 3,035 | 2,977 | 2,980 | 323,900 | 1,490 |
| 2019-05-15 | 3,005 | 3,015 | 2,963 | 3,010 | 318,900 | 1,505 |
| 2019-05-14 | 2,884 | 3,045 | 2,884 | 3,000 | 593,500 | 1,500 |
| 2019-05-13 | 2,871 | 2,994 | 2,870 | 2,934 | 910,700 | 1,467 |
| 2019-05-10 | 2,893 | 2,936 | 2,883 | 2,915 | 468,400 | 1,457.50 |
| 2019-05-09 | 2,965 | 2,981 | 2,894 | 2,922 | 568,400 | 1,461 |
| 2019-05-08 | 3,010 | 3,035 | 2,989 | 3,010 | 342,300 | 1,505 |
| 2019-05-07 | 3,115 | 3,115 | 3,035 | 3,045 | 318,000 | 1,522.50 |
| 2019-04-26 | 3,110 | 3,130 | 3,055 | 3,115 | 337,400 | 1,557.50 |
| 2019-04-25 | 3,115 | 3,155 | 3,085 | 3,150 | 315,100 | 1,575 |
| 2019-04-24 | 3,145 | 3,190 | 3,105 | 3,125 | 505,000 | 1,562.50 |
| 2019-04-23 | 3,100 | 3,135 | 3,085 | 3,105 | 354,600 | 1,552.50 |
| 2019-04-22 | 3,040 | 3,115 | 3,030 | 3,085 | 275,600 | 1,542.50 |
| 2019-04-19 | 3,045 | 3,090 | 3,025 | 3,035 | 338,800 | 1,517.50 |
| 2019-04-18 | 3,055 | 3,070 | 3,030 | 3,030 | 491,300 | 1,515 |
| 2019-04-17 | 3,015 | 3,055 | 2,998 | 3,040 | 281,200 | 1,520 |
| 2019-04-16 | 3,020 | 3,040 | 3,000 | 3,005 | 232,500 | 1,502.50 |
| 2019-04-15 | 3,010 | 3,035 | 2,988 | 3,015 | 330,600 | 1,507.50 |
| 2019-04-12 | 2,997 | 2,997 | 2,922 | 2,942 | 293,900 | 1,471 |
| 2019-04-11 | 2,960 | 3,025 | 2,952 | 2,999 | 541,900 | 1,499.50 |
| 2019-04-10 | 2,896 | 2,917 | 2,890 | 2,898 | 271,600 | 1,449 |
| 2019-04-09 | 2,930 | 2,930 | 2,884 | 2,920 | 273,200 | 1,460 |
| 2019-04-08 | 2,932 | 2,937 | 2,896 | 2,905 | 230,500 | 1,452.50 |
| 2019-04-05 | 2,917 | 2,946 | 2,906 | 2,937 | 319,000 | 1,468.50 |
| 2019-04-04 | 2,907 | 2,918 | 2,892 | 2,902 | 292,000 | 1,451 |
| 2019-04-03 | 2,870 | 2,934 | 2,860 | 2,907 | 344,300 | 1,453.50 |
| 2019-04-02 | 2,884 | 2,897 | 2,866 | 2,870 | 420,800 | 1,435 |
| 2019-04-01 | 2,880 | 2,886 | 2,848 | 2,857 | 279,700 | 1,428.50 |
| 2019-03-29 | 2,819 | 2,849 | 2,799 | 2,842 | 278,300 | 1,421 |
| 2019-03-28 | 2,800 | 2,800 | 2,740 | 2,769 | 313,900 | 1,384.50 |
| 2019-03-27 | 2,837 | 2,854 | 2,820 | 2,828 | 258,000 | 1,414 |
| 2019-03-26 | 2,765 | 2,847 | 2,762 | 2,845 | 540,200 | 1,422.50 |
| 2019-03-25 | 2,752 | 2,764 | 2,713 | 2,743 | 432,000 | 1,371.50 |
| 2019-03-22 | 2,910 | 2,914 | 2,832 | 2,842 | 598,000 | 1,421 |
| 2019-03-20 | 2,947 | 2,955 | 2,907 | 2,931 | 329,500 | 1,465.50 |
| 2019-03-19 | 2,976 | 2,981 | 2,911 | 2,931 | 220,200 | 1,465.50 |
| 2019-03-18 | 3,000 | 3,005 | 2,948 | 2,978 | 218,500 | 1,489 |
| 2019-03-15 | 2,952 | 3,020 | 2,946 | 3,000 | 656,200 | 1,500 |
| 2019-03-14 | 2,944 | 2,944 | 2,903 | 2,907 | 295,900 | 1,453.50 |
| 2019-03-13 | 2,911 | 2,916 | 2,873 | 2,901 | 318,500 | 1,450.50 |
| 2019-03-12 | 2,890 | 2,928 | 2,874 | 2,909 | 297,400 | 1,454.50 |
| 2019-03-11 | 2,832 | 2,873 | 2,823 | 2,860 | 375,700 | 1,430 |
| 2019-03-08 | 2,926 | 2,947 | 2,856 | 2,856 | 393,000 | 1,428 |
| 2019-03-07 | 2,941 | 2,975 | 2,939 | 2,969 | 322,700 | 1,484.50 |
| 2019-03-06 | 2,998 | 2,998 | 2,952 | 2,964 | 259,300 | 1,482 |
| 2019-03-05 | 2,996 | 3,025 | 2,981 | 3,005 | 226,200 | 1,502.50 |
| 2019-03-04 | 2,968 | 3,010 | 2,954 | 3,000 | 416,500 | 1,500 |
| 2019-03-01 | 2,926 | 2,942 | 2,901 | 2,919 | 381,100 | 1,459.50 |
| 2019-02-28 | 2,980 | 2,983 | 2,916 | 2,927 | 400,600 | 1,463.50 |
| 2019-02-27 | 2,958 | 2,984 | 2,948 | 2,974 | 480,700 | 1,487 |
| 2019-02-26 | 2,982 | 2,989 | 2,912 | 2,935 | 704,000 | 1,467.50 |
| 2019-02-25 | 2,921 | 2,962 | 2,918 | 2,950 | 510,100 | 1,475 |
| 2019-02-22 | 2,917 | 2,936 | 2,879 | 2,893 | 985,700 | 1,446.50 |
| 2019-02-21 | 3,010 | 3,010 | 2,971 | 2,998 | 323,800 | 1,499 |
| 2019-02-20 | 2,978 | 3,010 | 2,975 | 3,010 | 374,400 | 1,505 |
| 2019-02-19 | 2,972 | 2,995 | 2,963 | 2,979 | 429,000 | 1,489.50 |
| 2019-02-18 | 3,030 | 3,035 | 2,997 | 3,025 | 337,400 | 1,512.50 |
| 2019-02-15 | 2,973 | 2,987 | 2,920 | 2,951 | 472,500 | 1,475.50 |
| 2019-02-14 | 2,850 | 2,964 | 2,841 | 2,956 | 1,043,000 | 1,478 |
| 2019-02-13 | 3,040 | 3,075 | 3,035 | 3,045 | 302,900 | 1,522.50 |
| 2019-02-12 | 2,944 | 3,030 | 2,941 | 3,025 | 259,600 | 1,512.50 |
| 2019-02-08 | 2,910 | 2,923 | 2,871 | 2,904 | 239,700 | 1,452 |
| 2019-02-07 | 3,025 | 3,025 | 2,938 | 2,956 | 224,300 | 1,478 |
| 2019-02-06 | 3,030 | 3,085 | 3,025 | 3,035 | 327,600 | 1,517.50 |
| 2019-02-05 | 3,035 | 3,060 | 3,000 | 3,020 | 260,300 | 1,510 |
| 2019-02-04 | 2,970 | 3,020 | 2,963 | 3,015 | 264,500 | 1,507.50 |
| 2019-02-01 | 2,947 | 2,974 | 2,937 | 2,951 | 202,400 | 1,475.50 |
| 2019-01-31 | 2,938 | 2,947 | 2,908 | 2,923 | 297,900 | 1,461.50 |
| 2019-01-30 | 2,920 | 2,928 | 2,885 | 2,905 | 271,200 | 1,452.50 |
| 2019-01-29 | 2,851 | 2,916 | 2,844 | 2,905 | 320,100 | 1,452.50 |
| 2019-01-28 | 2,884 | 2,926 | 2,866 | 2,892 | 268,300 | 1,446 |
| 2019-01-25 | 2,866 | 2,904 | 2,844 | 2,889 | 417,700 | 1,444.50 |
| 2019-01-24 | 2,848 | 2,884 | 2,839 | 2,880 | 372,500 | 1,440 |
| 2019-01-23 | 2,860 | 2,885 | 2,849 | 2,869 | 482,500 | 1,434.50 |
| 2019-01-22 | 3,005 | 3,015 | 2,893 | 2,904 | 296,500 | 1,452 |
| 2019-01-21 | 3,015 | 3,060 | 3,000 | 3,010 | 373,600 | 1,505 |
| 2019-01-18 | 2,906 | 2,998 | 2,901 | 2,961 | 250,700 | 1,480.50 |
| 2019-01-17 | 2,893 | 2,938 | 2,866 | 2,915 | 259,100 | 1,457.50 |
| 2019-01-16 | 2,855 | 2,884 | 2,825 | 2,845 | 384,700 | 1,422.50 |
| 2019-01-15 | 2,799 | 2,885 | 2,796 | 2,861 | 479,500 | 1,430.50 |
| 2019-01-11 | 2,944 | 2,966 | 2,881 | 2,888 | 371,500 | 1,444 |
| 2019-01-10 | 3,005 | 3,005 | 2,951 | 2,959 | 313,800 | 1,479.50 |
| 2019-01-09 | 2,991 | 3,015 | 2,984 | 3,005 | 362,500 | 1,502.50 |
| 2019-01-08 | 3,035 | 3,055 | 2,950 | 2,978 | 331,900 | 1,489 |
| 2019-01-07 | 3,005 | 3,035 | 2,955 | 3,010 | 358,000 | 1,505 |
| 2019-01-04 | 2,850 | 2,916 | 2,804 | 2,902 | 347,800 | 1,451 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2005-09-27]1株→2株
