4527 ロート製薬(株) 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 | 3,085 | 3,085 | 3,025 | 3,055 | 269,600 | 1,527.50 |
| 2020-12-29 | 3,030 | 3,080 | 3,020 | 3,075 | 264,500 | 1,537.50 |
| 2020-12-28 | 3,050 | 3,070 | 3,005 | 3,015 | 272,700 | 1,507.50 |
| 2020-12-25 | 3,075 | 3,080 | 3,050 | 3,050 | 162,300 | 1,525 |
| 2020-12-24 | 3,065 | 3,080 | 3,035 | 3,075 | 224,900 | 1,537.50 |
| 2020-12-23 | 3,050 | 3,070 | 3,030 | 3,060 | 277,800 | 1,530 |
| 2020-12-22 | 3,065 | 3,085 | 3,035 | 3,060 | 334,300 | 1,530 |
| 2020-12-21 | 3,120 | 3,135 | 3,075 | 3,110 | 192,000 | 1,555 |
| 2020-12-18 | 3,085 | 3,135 | 3,070 | 3,110 | 387,600 | 1,555 |
| 2020-12-17 | 3,065 | 3,110 | 3,040 | 3,105 | 480,800 | 1,552.50 |
| 2020-12-16 | 3,160 | 3,175 | 3,085 | 3,085 | 360,400 | 1,542.50 |
| 2020-12-15 | 3,155 | 3,190 | 3,140 | 3,145 | 236,400 | 1,572.50 |
| 2020-12-14 | 3,200 | 3,235 | 3,170 | 3,175 | 294,600 | 1,587.50 |
| 2020-12-11 | 3,115 | 3,190 | 3,110 | 3,180 | 221,100 | 1,590 |
| 2020-12-10 | 3,150 | 3,155 | 3,115 | 3,125 | 281,400 | 1,562.50 |
| 2020-12-09 | 3,145 | 3,185 | 3,125 | 3,180 | 200,000 | 1,590 |
| 2020-12-08 | 3,170 | 3,195 | 3,145 | 3,145 | 249,300 | 1,572.50 |
| 2020-12-07 | 3,225 | 3,240 | 3,185 | 3,190 | 247,900 | 1,595 |
| 2020-12-04 | 3,230 | 3,260 | 3,210 | 3,210 | 252,900 | 1,605 |
| 2020-12-03 | 3,275 | 3,275 | 3,225 | 3,230 | 360,700 | 1,615 |
| 2020-12-02 | 3,365 | 3,375 | 3,280 | 3,295 | 477,300 | 1,647.50 |
| 2020-12-01 | 3,430 | 3,455 | 3,360 | 3,385 | 253,600 | 1,692.50 |
| 2020-11-30 | 3,475 | 3,510 | 3,405 | 3,425 | 581,000 | 1,712.50 |
| 2020-11-27 | 3,480 | 3,525 | 3,425 | 3,425 | 1,392,900 | 1,712.50 |
| 2020-11-26 | 3,400 | 3,490 | 3,395 | 3,475 | 295,600 | 1,737.50 |
| 2020-11-25 | 3,395 | 3,435 | 3,370 | 3,400 | 271,800 | 1,700 |
| 2020-11-24 | 3,410 | 3,450 | 3,365 | 3,365 | 335,400 | 1,682.50 |
| 2020-11-20 | 3,345 | 3,380 | 3,330 | 3,340 | 253,800 | 1,670 |
| 2020-11-19 | 3,395 | 3,405 | 3,325 | 3,340 | 521,200 | 1,670 |
| 2020-11-18 | 3,475 | 3,495 | 3,430 | 3,440 | 223,100 | 1,720 |
| 2020-11-17 | 3,455 | 3,460 | 3,415 | 3,450 | 205,700 | 1,725 |
| 2020-11-16 | 3,480 | 3,500 | 3,445 | 3,455 | 278,900 | 1,727.50 |
| 2020-11-13 | 3,445 | 3,500 | 3,415 | 3,415 | 368,300 | 1,707.50 |
| 2020-11-12 | 3,595 | 3,655 | 3,575 | 3,585 | 381,400 | 1,792.50 |
| 2020-11-11 | 3,515 | 3,540 | 3,460 | 3,525 | 479,500 | 1,762.50 |
| 2020-11-10 | 3,525 | 3,525 | 3,445 | 3,465 | 476,300 | 1,732.50 |
| 2020-11-09 | 3,510 | 3,515 | 3,475 | 3,495 | 254,500 | 1,747.50 |
| 2020-11-06 | 3,410 | 3,510 | 3,400 | 3,500 | 260,100 | 1,750 |
| 2020-11-05 | 3,385 | 3,460 | 3,370 | 3,420 | 295,700 | 1,710 |
| 2020-11-04 | 3,330 | 3,350 | 3,280 | 3,345 | 289,100 | 1,672.50 |
| 2020-11-02 | 3,315 | 3,345 | 3,275 | 3,295 | 277,400 | 1,647.50 |
| 2020-10-30 | 3,315 | 3,320 | 3,230 | 3,260 | 265,800 | 1,630 |
| 2020-10-29 | 3,250 | 3,335 | 3,240 | 3,310 | 224,500 | 1,655 |
| 2020-10-28 | 3,220 | 3,300 | 3,210 | 3,285 | 190,600 | 1,642.50 |
| 2020-10-27 | 3,210 | 3,220 | 3,145 | 3,220 | 191,600 | 1,610 |
| 2020-10-26 | 3,290 | 3,325 | 3,225 | 3,250 | 155,000 | 1,625 |
| 2020-10-23 | 3,325 | 3,335 | 3,280 | 3,310 | 114,400 | 1,655 |
| 2020-10-22 | 3,385 | 3,385 | 3,305 | 3,325 | 131,300 | 1,662.50 |
| 2020-10-21 | 3,380 | 3,405 | 3,355 | 3,395 | 154,300 | 1,697.50 |
| 2020-10-20 | 3,400 | 3,415 | 3,380 | 3,395 | 212,300 | 1,697.50 |
| 2020-10-19 | 3,400 | 3,450 | 3,375 | 3,430 | 217,200 | 1,715 |
| 2020-10-16 | 3,395 | 3,395 | 3,325 | 3,355 | 147,000 | 1,677.50 |
| 2020-10-15 | 3,460 | 3,465 | 3,390 | 3,395 | 99,100 | 1,697.50 |
| 2020-10-14 | 3,455 | 3,485 | 3,445 | 3,480 | 131,700 | 1,740 |
| 2020-10-13 | 3,460 | 3,500 | 3,445 | 3,485 | 171,400 | 1,742.50 |
| 2020-10-12 | 3,450 | 3,470 | 3,420 | 3,455 | 143,800 | 1,727.50 |
| 2020-10-09 | 3,475 | 3,480 | 3,400 | 3,435 | 193,500 | 1,717.50 |
| 2020-10-08 | 3,485 | 3,485 | 3,450 | 3,480 | 161,400 | 1,740 |
| 2020-10-07 | 3,500 | 3,500 | 3,455 | 3,460 | 163,200 | 1,730 |
| 2020-10-06 | 3,495 | 3,535 | 3,480 | 3,485 | 198,000 | 1,742.50 |
| 2020-10-05 | 3,420 | 3,530 | 3,420 | 3,485 | 322,400 | 1,742.50 |
| 2020-10-02 | 3,455 | 3,475 | 3,340 | 3,355 | 433,900 | 1,677.50 |
| 2020-09-30 | 3,580 | 3,595 | 3,450 | 3,455 | 416,400 | 1,727.50 |
| 2020-09-29 | 3,610 | 3,610 | 3,510 | 3,600 | 212,300 | 1,800 |
| 2020-09-28 | 3,595 | 3,660 | 3,585 | 3,655 | 401,500 | 1,827.50 |
| 2020-09-25 | 3,550 | 3,580 | 3,520 | 3,535 | 391,000 | 1,767.50 |
| 2020-09-24 | 3,565 | 3,590 | 3,540 | 3,550 | 260,100 | 1,775 |
| 2020-09-23 | 3,625 | 3,650 | 3,560 | 3,615 | 269,000 | 1,807.50 |
| 2020-09-18 | 3,660 | 3,680 | 3,605 | 3,655 | 560,700 | 1,827.50 |
| 2020-09-17 | 3,645 | 3,670 | 3,615 | 3,670 | 170,900 | 1,835 |
| 2020-09-16 | 3,600 | 3,665 | 3,590 | 3,630 | 278,300 | 1,815 |
| 2020-09-15 | 3,585 | 3,610 | 3,545 | 3,575 | 227,100 | 1,787.50 |
| 2020-09-14 | 3,500 | 3,610 | 3,480 | 3,585 | 270,000 | 1,792.50 |
| 2020-09-11 | 3,545 | 3,545 | 3,490 | 3,510 | 229,700 | 1,755 |
| 2020-09-10 | 3,455 | 3,475 | 3,430 | 3,475 | 191,100 | 1,737.50 |
| 2020-09-09 | 3,455 | 3,455 | 3,380 | 3,425 | 294,000 | 1,712.50 |
| 2020-09-08 | 3,460 | 3,485 | 3,425 | 3,485 | 165,900 | 1,742.50 |
| 2020-09-07 | 3,380 | 3,465 | 3,365 | 3,440 | 216,500 | 1,720 |
| 2020-09-04 | 3,420 | 3,440 | 3,395 | 3,435 | 189,500 | 1,717.50 |
| 2020-09-03 | 3,510 | 3,520 | 3,455 | 3,480 | 206,700 | 1,740 |
| 2020-09-02 | 3,370 | 3,460 | 3,365 | 3,460 | 216,900 | 1,730 |
| 2020-09-01 | 3,360 | 3,395 | 3,350 | 3,380 | 135,600 | 1,690 |
| 2020-08-31 | 3,400 | 3,415 | 3,370 | 3,370 | 262,000 | 1,685 |
| 2020-08-28 | 3,455 | 3,480 | 3,355 | 3,375 | 322,400 | 1,687.50 |
| 2020-08-27 | 3,490 | 3,500 | 3,470 | 3,485 | 126,700 | 1,742.50 |
| 2020-08-26 | 3,505 | 3,510 | 3,470 | 3,505 | 131,900 | 1,752.50 |
| 2020-08-25 | 3,565 | 3,575 | 3,520 | 3,535 | 225,200 | 1,767.50 |
| 2020-08-24 | 3,575 | 3,575 | 3,540 | 3,545 | 121,500 | 1,772.50 |
| 2020-08-21 | 3,530 | 3,560 | 3,520 | 3,530 | 155,000 | 1,765 |
| 2020-08-20 | 3,540 | 3,565 | 3,510 | 3,520 | 127,300 | 1,760 |
| 2020-08-19 | 3,590 | 3,590 | 3,515 | 3,535 | 146,200 | 1,767.50 |
| 2020-08-18 | 3,500 | 3,610 | 3,485 | 3,595 | 336,200 | 1,797.50 |
| 2020-08-17 | 3,500 | 3,530 | 3,475 | 3,475 | 168,100 | 1,737.50 |
| 2020-08-14 | 3,555 | 3,560 | 3,475 | 3,520 | 285,000 | 1,760 |
| 2020-08-13 | 3,500 | 3,570 | 3,450 | 3,555 | 622,600 | 1,777.50 |
| 2020-08-12 | 3,360 | 3,535 | 3,355 | 3,400 | 675,100 | 1,700 |
| 2020-08-11 | 3,290 | 3,305 | 3,230 | 3,290 | 479,800 | 1,645 |
| 2020-08-07 | 3,315 | 3,325 | 3,230 | 3,255 | 213,000 | 1,627.50 |
| 2020-08-06 | 3,315 | 3,325 | 3,285 | 3,325 | 176,600 | 1,662.50 |
| 2020-08-05 | 3,345 | 3,360 | 3,315 | 3,340 | 158,600 | 1,670 |
| 2020-08-04 | 3,340 | 3,395 | 3,315 | 3,335 | 182,000 | 1,667.50 |
| 2020-08-03 | 3,310 | 3,325 | 3,260 | 3,315 | 121,800 | 1,657.50 |
| 2020-07-31 | 3,300 | 3,340 | 3,250 | 3,255 | 185,600 | 1,627.50 |
| 2020-07-30 | 3,335 | 3,360 | 3,315 | 3,325 | 197,100 | 1,662.50 |
| 2020-07-29 | 3,350 | 3,365 | 3,320 | 3,335 | 231,800 | 1,667.50 |
| 2020-07-28 | 3,350 | 3,385 | 3,335 | 3,355 | 252,600 | 1,677.50 |
| 2020-07-27 | 3,340 | 3,375 | 3,330 | 3,355 | 285,600 | 1,677.50 |
| 2020-07-22 | 3,380 | 3,410 | 3,350 | 3,385 | 216,500 | 1,692.50 |
| 2020-07-21 | 3,495 | 3,495 | 3,395 | 3,420 | 335,900 | 1,710 |
| 2020-07-20 | 3,360 | 3,465 | 3,320 | 3,430 | 454,200 | 1,715 |
| 2020-07-17 | 3,280 | 3,355 | 3,255 | 3,320 | 349,100 | 1,660 |
| 2020-07-16 | 3,325 | 3,330 | 3,250 | 3,270 | 422,600 | 1,635 |
| 2020-07-15 | 3,420 | 3,435 | 3,390 | 3,415 | 220,200 | 1,707.50 |
| 2020-07-14 | 3,470 | 3,470 | 3,380 | 3,405 | 215,200 | 1,702.50 |
| 2020-07-13 | 3,440 | 3,475 | 3,395 | 3,470 | 237,900 | 1,735 |
| 2020-07-10 | 3,425 | 3,480 | 3,425 | 3,430 | 312,100 | 1,715 |
| 2020-07-09 | 3,425 | 3,470 | 3,385 | 3,425 | 324,300 | 1,712.50 |
| 2020-07-08 | 3,390 | 3,490 | 3,375 | 3,425 | 438,200 | 1,712.50 |
| 2020-07-07 | 3,295 | 3,350 | 3,265 | 3,350 | 168,600 | 1,675 |
| 2020-07-06 | 3,285 | 3,340 | 3,270 | 3,330 | 170,100 | 1,665 |
| 2020-07-03 | 3,295 | 3,295 | 3,245 | 3,280 | 215,000 | 1,640 |
| 2020-07-02 | 3,310 | 3,330 | 3,275 | 3,295 | 254,000 | 1,647.50 |
| 2020-07-01 | 3,420 | 3,425 | 3,270 | 3,270 | 346,400 | 1,635 |
| 2020-06-30 | 3,500 | 3,500 | 3,415 | 3,420 | 329,100 | 1,710 |
| 2020-06-29 | 3,520 | 3,520 | 3,475 | 3,480 | 255,000 | 1,740 |
| 2020-06-26 | 3,460 | 3,490 | 3,430 | 3,480 | 216,500 | 1,740 |
| 2020-06-25 | 3,470 | 3,525 | 3,435 | 3,475 | 359,500 | 1,737.50 |
| 2020-06-24 | 3,590 | 3,600 | 3,455 | 3,505 | 903,900 | 1,752.50 |
| 2020-06-23 | 3,450 | 3,505 | 3,400 | 3,450 | 425,500 | 1,725 |
| 2020-06-22 | 3,415 | 3,455 | 3,400 | 3,430 | 180,500 | 1,715 |
| 2020-06-19 | 3,385 | 3,455 | 3,360 | 3,450 | 411,300 | 1,725 |
| 2020-06-18 | 3,365 | 3,415 | 3,345 | 3,375 | 191,100 | 1,687.50 |
| 2020-06-17 | 3,335 | 3,410 | 3,330 | 3,365 | 255,400 | 1,682.50 |
| 2020-06-16 | 3,275 | 3,310 | 3,225 | 3,290 | 416,800 | 1,645 |
| 2020-06-15 | 3,255 | 3,290 | 3,220 | 3,220 | 258,000 | 1,610 |
| 2020-06-12 | 3,345 | 3,390 | 3,245 | 3,245 | 440,300 | 1,622.50 |
| 2020-06-11 | 3,400 | 3,415 | 3,340 | 3,395 | 577,400 | 1,697.50 |
| 2020-06-10 | 3,240 | 3,285 | 3,205 | 3,275 | 284,100 | 1,637.50 |
| 2020-06-09 | 3,295 | 3,295 | 3,200 | 3,215 | 272,100 | 1,607.50 |
| 2020-06-08 | 3,330 | 3,330 | 3,260 | 3,285 | 205,000 | 1,642.50 |
| 2020-06-05 | 3,325 | 3,370 | 3,285 | 3,340 | 252,200 | 1,670 |
| 2020-06-04 | 3,325 | 3,360 | 3,315 | 3,350 | 201,100 | 1,675 |
| 2020-06-03 | 3,395 | 3,395 | 3,300 | 3,320 | 180,700 | 1,660 |
| 2020-06-02 | 3,310 | 3,365 | 3,290 | 3,360 | 247,300 | 1,680 |
| 2020-06-01 | 3,310 | 3,330 | 3,295 | 3,315 | 177,000 | 1,657.50 |
| 2020-05-29 | 3,350 | 3,355 | 3,295 | 3,310 | 469,800 | 1,655 |
| 2020-05-28 | 3,410 | 3,410 | 3,290 | 3,315 | 350,900 | 1,657.50 |
| 2020-05-27 | 3,290 | 3,395 | 3,265 | 3,385 | 372,000 | 1,692.50 |
| 2020-05-26 | 3,275 | 3,295 | 3,215 | 3,290 | 314,000 | 1,645 |
| 2020-05-25 | 3,290 | 3,315 | 3,200 | 3,260 | 290,200 | 1,630 |
| 2020-05-22 | 3,275 | 3,310 | 3,250 | 3,250 | 219,800 | 1,625 |
| 2020-05-21 | 3,330 | 3,330 | 3,245 | 3,275 | 339,800 | 1,637.50 |
| 2020-05-20 | 3,340 | 3,415 | 3,340 | 3,350 | 525,700 | 1,675 |
| 2020-05-19 | 3,450 | 3,455 | 3,370 | 3,410 | 389,400 | 1,705 |
| 2020-05-18 | 3,360 | 3,425 | 3,350 | 3,405 | 365,300 | 1,702.50 |
| 2020-05-15 | 3,230 | 3,325 | 3,225 | 3,305 | 329,400 | 1,652.50 |
| 2020-05-14 | 3,210 | 3,305 | 3,210 | 3,220 | 406,800 | 1,610 |
| 2020-05-13 | 3,165 | 3,260 | 3,140 | 3,240 | 519,100 | 1,620 |
| 2020-05-12 | 3,075 | 3,145 | 3,040 | 3,105 | 279,700 | 1,552.50 |
| 2020-05-11 | 3,080 | 3,095 | 3,030 | 3,050 | 270,400 | 1,525 |
| 2020-05-08 | 3,105 | 3,105 | 3,050 | 3,090 | 324,700 | 1,545 |
| 2020-05-07 | 3,120 | 3,145 | 3,040 | 3,065 | 323,600 | 1,532.50 |
| 2020-05-01 | 3,120 | 3,185 | 3,115 | 3,145 | 177,800 | 1,572.50 |
| 2020-04-30 | 3,270 | 3,270 | 3,145 | 3,145 | 340,100 | 1,572.50 |
| 2020-04-28 | 3,210 | 3,225 | 3,160 | 3,225 | 241,900 | 1,612.50 |
| 2020-04-27 | 3,300 | 3,305 | 3,230 | 3,265 | 203,600 | 1,632.50 |
| 2020-04-24 | 3,200 | 3,285 | 3,160 | 3,275 | 287,200 | 1,637.50 |
| 2020-04-23 | 3,200 | 3,210 | 3,170 | 3,195 | 170,500 | 1,597.50 |
| 2020-04-22 | 3,140 | 3,220 | 3,140 | 3,210 | 165,200 | 1,605 |
| 2020-04-21 | 3,140 | 3,195 | 3,135 | 3,165 | 215,700 | 1,582.50 |
| 2020-04-20 | 3,170 | 3,195 | 3,145 | 3,165 | 142,200 | 1,582.50 |
| 2020-04-17 | 3,265 | 3,290 | 3,160 | 3,215 | 244,100 | 1,607.50 |
| 2020-04-16 | 3,130 | 3,240 | 3,115 | 3,225 | 283,400 | 1,612.50 |
| 2020-04-15 | 3,125 | 3,195 | 3,110 | 3,165 | 332,500 | 1,582.50 |
| 2020-04-14 | 3,060 | 3,130 | 3,030 | 3,125 | 209,800 | 1,562.50 |
| 2020-04-13 | 3,085 | 3,085 | 3,010 | 3,015 | 95,400 | 1,507.50 |
| 2020-04-10 | 3,120 | 3,150 | 3,030 | 3,080 | 240,100 | 1,540 |
| 2020-04-09 | 3,140 | 3,165 | 3,035 | 3,105 | 254,400 | 1,552.50 |
| 2020-04-08 | 3,150 | 3,270 | 3,140 | 3,175 | 366,200 | 1,587.50 |
| 2020-04-07 | 3,050 | 3,195 | 3,050 | 3,190 | 417,300 | 1,595 |
| 2020-04-06 | 2,992 | 3,060 | 2,948 | 2,999 | 307,800 | 1,499.50 |
| 2020-04-03 | 2,954 | 3,060 | 2,938 | 2,964 | 350,400 | 1,482 |
| 2020-04-02 | 2,790 | 2,967 | 2,788 | 2,916 | 490,600 | 1,458 |
| 2020-04-01 | 2,960 | 3,015 | 2,828 | 2,836 | 630,300 | 1,418 |
| 2020-03-31 | 3,085 | 3,100 | 2,959 | 2,960 | 575,400 | 1,480 |
| 2020-03-30 | 3,105 | 3,155 | 3,020 | 3,100 | 601,800 | 1,550 |
| 2020-03-27 | 3,325 | 3,365 | 3,175 | 3,255 | 736,300 | 1,627.50 |
| 2020-03-26 | 3,005 | 3,265 | 2,950 | 3,225 | 436,500 | 1,612.50 |
| 2020-03-25 | 3,090 | 3,100 | 2,940 | 3,075 | 536,200 | 1,537.50 |
| 2020-03-24 | 3,115 | 3,170 | 2,935 | 3,020 | 444,800 | 1,510 |
| 2020-03-23 | 3,010 | 3,095 | 2,945 | 3,030 | 519,400 | 1,515 |
| 2020-03-19 | 2,929 | 3,035 | 2,754 | 3,005 | 550,200 | 1,502.50 |
| 2020-03-18 | 2,912 | 3,015 | 2,869 | 2,891 | 552,000 | 1,445.50 |
| 2020-03-17 | 2,655 | 2,849 | 2,634 | 2,832 | 513,100 | 1,416 |
| 2020-03-16 | 2,659 | 2,836 | 2,659 | 2,726 | 449,700 | 1,363 |
| 2020-03-13 | 2,596 | 2,700 | 2,477 | 2,643 | 623,000 | 1,321.50 |
| 2020-03-12 | 2,810 | 2,850 | 2,727 | 2,790 | 534,000 | 1,395 |
| 2020-03-11 | 2,805 | 2,911 | 2,804 | 2,840 | 658,900 | 1,420 |
| 2020-03-10 | 2,716 | 2,808 | 2,616 | 2,799 | 484,000 | 1,399.50 |
| 2020-03-09 | 2,848 | 2,897 | 2,740 | 2,766 | 404,900 | 1,383 |
| 2020-03-06 | 2,938 | 2,949 | 2,891 | 2,898 | 340,700 | 1,449 |
| 2020-03-05 | 2,996 | 3,020 | 2,949 | 2,968 | 369,600 | 1,484 |
| 2020-03-04 | 2,941 | 2,953 | 2,901 | 2,937 | 314,900 | 1,468.50 |
| 2020-03-03 | 3,070 | 3,070 | 2,985 | 2,985 | 459,000 | 1,492.50 |
| 2020-03-02 | 2,950 | 3,025 | 2,895 | 2,998 | 923,600 | 1,499 |
| 2020-02-28 | 3,115 | 3,135 | 3,050 | 3,070 | 758,200 | 1,535 |
| 2020-02-27 | 3,185 | 3,215 | 3,155 | 3,215 | 429,500 | 1,607.50 |
| 2020-02-26 | 3,160 | 3,220 | 3,145 | 3,205 | 319,500 | 1,602.50 |
| 2020-02-25 | 3,200 | 3,245 | 3,195 | 3,230 | 511,900 | 1,615 |
| 2020-02-21 | 3,270 | 3,345 | 3,265 | 3,340 | 251,800 | 1,670 |
| 2020-02-20 | 3,270 | 3,300 | 3,265 | 3,270 | 250,000 | 1,635 |
| 2020-02-19 | 3,335 | 3,345 | 3,310 | 3,320 | 243,500 | 1,660 |
| 2020-02-18 | 3,355 | 3,375 | 3,325 | 3,345 | 225,900 | 1,672.50 |
| 2020-02-17 | 3,415 | 3,430 | 3,370 | 3,395 | 247,800 | 1,697.50 |
| 2020-02-14 | 3,420 | 3,465 | 3,410 | 3,415 | 418,600 | 1,707.50 |
| 2020-02-13 | 3,380 | 3,490 | 3,330 | 3,475 | 940,700 | 1,737.50 |
| 2020-02-12 | 3,205 | 3,220 | 3,155 | 3,160 | 220,400 | 1,580 |
| 2020-02-10 | 3,210 | 3,225 | 3,175 | 3,200 | 233,500 | 1,600 |
| 2020-02-07 | 3,285 | 3,285 | 3,240 | 3,265 | 202,300 | 1,632.50 |
| 2020-02-06 | 3,255 | 3,265 | 3,220 | 3,235 | 260,900 | 1,617.50 |
| 2020-02-05 | 3,210 | 3,230 | 3,200 | 3,205 | 337,700 | 1,602.50 |
| 2020-02-04 | 3,085 | 3,170 | 3,075 | 3,155 | 269,800 | 1,577.50 |
| 2020-02-03 | 3,015 | 3,085 | 3,015 | 3,075 | 302,800 | 1,537.50 |
| 2020-01-31 | 3,050 | 3,090 | 3,030 | 3,070 | 393,800 | 1,535 |
| 2020-01-30 | 3,060 | 3,070 | 3,005 | 3,025 | 268,600 | 1,512.50 |
| 2020-01-29 | 3,095 | 3,105 | 3,070 | 3,090 | 197,700 | 1,545 |
| 2020-01-28 | 3,135 | 3,145 | 3,095 | 3,105 | 311,000 | 1,552.50 |
| 2020-01-27 | 3,250 | 3,250 | 3,170 | 3,175 | 357,300 | 1,587.50 |
| 2020-01-24 | 3,310 | 3,325 | 3,290 | 3,305 | 166,100 | 1,652.50 |
| 2020-01-23 | 3,335 | 3,360 | 3,325 | 3,335 | 196,700 | 1,667.50 |
| 2020-01-22 | 3,340 | 3,405 | 3,330 | 3,385 | 256,500 | 1,692.50 |
| 2020-01-21 | 3,365 | 3,365 | 3,290 | 3,300 | 188,300 | 1,650 |
| 2020-01-20 | 3,415 | 3,425 | 3,375 | 3,380 | 141,000 | 1,690 |
| 2020-01-17 | 3,445 | 3,460 | 3,430 | 3,445 | 135,600 | 1,722.50 |
| 2020-01-16 | 3,455 | 3,475 | 3,435 | 3,455 | 180,400 | 1,727.50 |
| 2020-01-15 | 3,440 | 3,455 | 3,410 | 3,435 | 213,800 | 1,717.50 |
| 2020-01-14 | 3,435 | 3,475 | 3,425 | 3,445 | 365,100 | 1,722.50 |
| 2020-01-10 | 3,440 | 3,460 | 3,390 | 3,405 | 244,600 | 1,702.50 |
| 2020-01-09 | 3,305 | 3,315 | 3,285 | 3,300 | 155,300 | 1,650 |
| 2020-01-08 | 3,270 | 3,285 | 3,210 | 3,275 | 215,400 | 1,637.50 |
| 2020-01-07 | 3,300 | 3,350 | 3,295 | 3,320 | 256,800 | 1,660 |
| 2020-01-06 | 3,275 | 3,295 | 3,250 | 3,265 | 282,500 | 1,632.50 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2005-09-27]1株→2株
