4527 ロート製薬(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 3,455 | 3,500 | 3,455 | 3,475 | 76,900 | 1,737.50 |
| 2021-12-29 | 3,510 | 3,540 | 3,485 | 3,505 | 148,500 | 1,752.50 |
| 2021-12-28 | 3,435 | 3,510 | 3,435 | 3,495 | 147,500 | 1,747.50 |
| 2021-12-27 | 3,495 | 3,495 | 3,455 | 3,465 | 91,800 | 1,732.50 |
| 2021-12-24 | 3,475 | 3,475 | 3,435 | 3,460 | 83,500 | 1,730 |
| 2021-12-23 | 3,550 | 3,565 | 3,470 | 3,475 | 152,400 | 1,737.50 |
| 2021-12-22 | 3,485 | 3,515 | 3,465 | 3,480 | 224,100 | 1,740 |
| 2021-12-21 | 3,450 | 3,515 | 3,440 | 3,485 | 204,800 | 1,742.50 |
| 2021-12-20 | 3,370 | 3,430 | 3,370 | 3,400 | 146,700 | 1,700 |
| 2021-12-17 | 3,480 | 3,490 | 3,420 | 3,440 | 175,600 | 1,720 |
| 2021-12-16 | 3,510 | 3,525 | 3,445 | 3,475 | 169,800 | 1,737.50 |
| 2021-12-15 | 3,435 | 3,475 | 3,425 | 3,425 | 118,300 | 1,712.50 |
| 2021-12-14 | 3,470 | 3,485 | 3,435 | 3,435 | 196,500 | 1,717.50 |
| 2021-12-13 | 3,455 | 3,470 | 3,405 | 3,405 | 169,100 | 1,702.50 |
| 2021-12-10 | 3,415 | 3,460 | 3,405 | 3,430 | 230,200 | 1,715 |
| 2021-12-09 | 3,415 | 3,465 | 3,395 | 3,395 | 164,400 | 1,697.50 |
| 2021-12-08 | 3,455 | 3,475 | 3,425 | 3,425 | 309,700 | 1,712.50 |
| 2021-12-07 | 3,325 | 3,420 | 3,310 | 3,415 | 211,500 | 1,707.50 |
| 2021-12-06 | 3,275 | 3,320 | 3,275 | 3,305 | 206,600 | 1,652.50 |
| 2021-12-03 | 3,180 | 3,275 | 3,155 | 3,275 | 220,000 | 1,637.50 |
| 2021-12-02 | 3,160 | 3,240 | 3,160 | 3,210 | 209,300 | 1,605 |
| 2021-12-01 | 3,210 | 3,210 | 3,165 | 3,190 | 250,000 | 1,595 |
| 2021-11-30 | 3,315 | 3,355 | 3,225 | 3,235 | 353,600 | 1,617.50 |
| 2021-11-29 | 3,285 | 3,325 | 3,280 | 3,290 | 220,800 | 1,645 |
| 2021-11-26 | 3,370 | 3,390 | 3,350 | 3,355 | 167,000 | 1,677.50 |
| 2021-11-25 | 3,365 | 3,410 | 3,355 | 3,370 | 185,200 | 1,685 |
| 2021-11-24 | 3,325 | 3,360 | 3,325 | 3,340 | 231,200 | 1,670 |
| 2021-11-22 | 3,320 | 3,410 | 3,310 | 3,385 | 211,400 | 1,692.50 |
| 2021-11-19 | 3,305 | 3,380 | 3,305 | 3,365 | 367,800 | 1,682.50 |
| 2021-11-18 | 3,205 | 3,320 | 3,205 | 3,295 | 293,700 | 1,647.50 |
| 2021-11-17 | 3,285 | 3,290 | 3,240 | 3,240 | 169,500 | 1,620 |
| 2021-11-16 | 3,295 | 3,355 | 3,290 | 3,305 | 315,800 | 1,652.50 |
| 2021-11-15 | 3,365 | 3,405 | 3,310 | 3,310 | 366,600 | 1,655 |
| 2021-11-12 | 3,500 | 3,505 | 3,375 | 3,425 | 389,800 | 1,712.50 |
| 2021-11-11 | 3,355 | 3,420 | 3,355 | 3,395 | 267,000 | 1,697.50 |
| 2021-11-10 | 3,415 | 3,450 | 3,400 | 3,420 | 179,100 | 1,710 |
| 2021-11-09 | 3,410 | 3,425 | 3,390 | 3,405 | 203,900 | 1,702.50 |
| 2021-11-08 | 3,460 | 3,475 | 3,435 | 3,440 | 161,400 | 1,720 |
| 2021-11-05 | 3,465 | 3,515 | 3,465 | 3,505 | 137,000 | 1,752.50 |
| 2021-11-04 | 3,505 | 3,515 | 3,475 | 3,500 | 242,300 | 1,750 |
| 2021-11-02 | 3,500 | 3,515 | 3,465 | 3,500 | 226,400 | 1,750 |
| 2021-11-01 | 3,505 | 3,570 | 3,505 | 3,570 | 248,100 | 1,785 |
| 2021-10-29 | 3,435 | 3,490 | 3,395 | 3,475 | 279,400 | 1,737.50 |
| 2021-10-28 | 3,380 | 3,490 | 3,380 | 3,435 | 1,164,300 | 1,717.50 |
| 2021-10-27 | 3,410 | 3,420 | 3,370 | 3,380 | 231,300 | 1,690 |
| 2021-10-26 | 3,350 | 3,385 | 3,345 | 3,360 | 230,400 | 1,680 |
| 2021-10-25 | 3,360 | 3,380 | 3,340 | 3,350 | 233,000 | 1,675 |
| 2021-10-22 | 3,395 | 3,425 | 3,375 | 3,385 | 159,900 | 1,692.50 |
| 2021-10-21 | 3,400 | 3,415 | 3,365 | 3,395 | 168,200 | 1,697.50 |
| 2021-10-20 | 3,485 | 3,495 | 3,450 | 3,450 | 172,300 | 1,725 |
| 2021-10-19 | 3,440 | 3,485 | 3,440 | 3,475 | 166,600 | 1,737.50 |
| 2021-10-18 | 3,460 | 3,465 | 3,415 | 3,420 | 296,700 | 1,710 |
| 2021-10-15 | 3,375 | 3,440 | 3,370 | 3,430 | 202,000 | 1,715 |
| 2021-10-14 | 3,310 | 3,355 | 3,295 | 3,340 | 149,000 | 1,670 |
| 2021-10-13 | 3,385 | 3,385 | 3,315 | 3,325 | 172,600 | 1,662.50 |
| 2021-10-12 | 3,395 | 3,400 | 3,355 | 3,360 | 139,400 | 1,680 |
| 2021-10-11 | 3,355 | 3,405 | 3,330 | 3,395 | 212,000 | 1,697.50 |
| 2021-10-08 | 3,405 | 3,420 | 3,370 | 3,370 | 340,400 | 1,685 |
| 2021-10-07 | 3,370 | 3,390 | 3,345 | 3,355 | 168,000 | 1,677.50 |
| 2021-10-06 | 3,350 | 3,405 | 3,345 | 3,370 | 239,000 | 1,685 |
| 2021-10-05 | 3,330 | 3,370 | 3,315 | 3,335 | 253,000 | 1,667.50 |
| 2021-10-04 | 3,385 | 3,390 | 3,340 | 3,365 | 224,500 | 1,682.50 |
| 2021-10-01 | 3,390 | 3,430 | 3,350 | 3,370 | 222,600 | 1,685 |
| 2021-09-30 | 3,390 | 3,455 | 3,390 | 3,430 | 221,600 | 1,715 |
| 2021-09-29 | 3,415 | 3,430 | 3,375 | 3,400 | 283,400 | 1,700 |
| 2021-09-28 | 3,475 | 3,480 | 3,400 | 3,450 | 287,700 | 1,725 |
| 2021-09-27 | 3,525 | 3,535 | 3,465 | 3,465 | 190,000 | 1,732.50 |
| 2021-09-24 | 3,525 | 3,545 | 3,505 | 3,535 | 186,200 | 1,767.50 |
| 2021-09-22 | 3,525 | 3,525 | 3,460 | 3,480 | 161,000 | 1,740 |
| 2021-09-21 | 3,500 | 3,520 | 3,495 | 3,495 | 195,600 | 1,747.50 |
| 2021-09-17 | 3,580 | 3,590 | 3,550 | 3,585 | 317,800 | 1,792.50 |
| 2021-09-16 | 3,505 | 3,535 | 3,490 | 3,535 | 198,200 | 1,767.50 |
| 2021-09-15 | 3,525 | 3,535 | 3,485 | 3,495 | 216,500 | 1,747.50 |
| 2021-09-14 | 3,550 | 3,570 | 3,530 | 3,560 | 204,500 | 1,780 |
| 2021-09-13 | 3,560 | 3,570 | 3,525 | 3,555 | 185,800 | 1,777.50 |
| 2021-09-10 | 3,525 | 3,580 | 3,505 | 3,580 | 304,800 | 1,790 |
| 2021-09-09 | 3,560 | 3,585 | 3,515 | 3,540 | 207,300 | 1,770 |
| 2021-09-08 | 3,580 | 3,610 | 3,540 | 3,550 | 254,000 | 1,775 |
| 2021-09-07 | 3,555 | 3,570 | 3,540 | 3,555 | 214,200 | 1,777.50 |
| 2021-09-06 | 3,550 | 3,550 | 3,500 | 3,520 | 146,500 | 1,760 |
| 2021-09-03 | 3,515 | 3,550 | 3,500 | 3,535 | 218,900 | 1,767.50 |
| 2021-09-02 | 3,495 | 3,535 | 3,490 | 3,515 | 238,500 | 1,757.50 |
| 2021-09-01 | 3,460 | 3,490 | 3,450 | 3,480 | 181,100 | 1,740 |
| 2021-08-31 | 3,435 | 3,485 | 3,420 | 3,460 | 246,300 | 1,730 |
| 2021-08-30 | 3,435 | 3,470 | 3,415 | 3,460 | 303,500 | 1,730 |
| 2021-08-27 | 3,380 | 3,420 | 3,375 | 3,420 | 176,400 | 1,710 |
| 2021-08-26 | 3,370 | 3,400 | 3,370 | 3,390 | 150,700 | 1,695 |
| 2021-08-25 | 3,370 | 3,410 | 3,365 | 3,400 | 290,600 | 1,700 |
| 2021-08-24 | 3,340 | 3,390 | 3,335 | 3,380 | 245,500 | 1,690 |
| 2021-08-23 | 3,325 | 3,365 | 3,325 | 3,350 | 226,600 | 1,675 |
| 2021-08-20 | 3,330 | 3,360 | 3,310 | 3,315 | 269,400 | 1,657.50 |
| 2021-08-19 | 3,270 | 3,345 | 3,270 | 3,330 | 399,200 | 1,665 |
| 2021-08-18 | 3,265 | 3,285 | 3,250 | 3,260 | 321,400 | 1,630 |
| 2021-08-17 | 3,255 | 3,275 | 3,230 | 3,250 | 304,100 | 1,625 |
| 2021-08-16 | 3,270 | 3,270 | 3,180 | 3,250 | 303,900 | 1,625 |
| 2021-08-13 | 3,245 | 3,310 | 3,240 | 3,290 | 354,200 | 1,645 |
| 2021-08-12 | 3,270 | 3,300 | 3,245 | 3,255 | 409,500 | 1,627.50 |
| 2021-08-11 | 3,190 | 3,295 | 3,185 | 3,225 | 753,600 | 1,612.50 |
| 2021-08-10 | 3,030 | 3,070 | 3,025 | 3,060 | 190,200 | 1,530 |
| 2021-08-06 | 3,020 | 3,040 | 3,010 | 3,030 | 142,800 | 1,515 |
| 2021-08-05 | 2,986 | 3,020 | 2,976 | 3,020 | 147,300 | 1,510 |
| 2021-08-04 | 2,986 | 3,015 | 2,984 | 3,015 | 210,200 | 1,507.50 |
| 2021-08-03 | 2,965 | 2,992 | 2,955 | 2,977 | 247,400 | 1,488.50 |
| 2021-08-02 | 2,929 | 2,987 | 2,916 | 2,961 | 231,700 | 1,480.50 |
| 2021-07-30 | 2,925 | 2,934 | 2,867 | 2,879 | 310,100 | 1,439.50 |
| 2021-07-29 | 2,974 | 2,980 | 2,934 | 2,948 | 234,700 | 1,474 |
| 2021-07-28 | 2,982 | 2,997 | 2,969 | 2,987 | 199,500 | 1,493.50 |
| 2021-07-27 | 3,025 | 3,030 | 2,998 | 3,000 | 148,300 | 1,500 |
| 2021-07-26 | 3,040 | 3,040 | 3,015 | 3,025 | 124,900 | 1,512.50 |
| 2021-07-21 | 3,025 | 3,030 | 2,999 | 3,020 | 144,500 | 1,510 |
| 2021-07-20 | 2,972 | 3,000 | 2,955 | 2,987 | 223,400 | 1,493.50 |
| 2021-07-19 | 2,980 | 3,005 | 2,955 | 2,968 | 209,600 | 1,484 |
| 2021-07-16 | 2,981 | 3,010 | 2,976 | 2,984 | 172,400 | 1,492 |
| 2021-07-15 | 3,060 | 3,075 | 2,993 | 3,000 | 247,400 | 1,500 |
| 2021-07-14 | 3,080 | 3,080 | 3,055 | 3,055 | 174,500 | 1,527.50 |
| 2021-07-13 | 3,045 | 3,080 | 3,035 | 3,075 | 256,600 | 1,537.50 |
| 2021-07-12 | 3,020 | 3,045 | 3,000 | 3,020 | 321,100 | 1,510 |
| 2021-07-09 | 2,912 | 2,995 | 2,908 | 2,983 | 606,900 | 1,491.50 |
| 2021-07-08 | 2,912 | 2,949 | 2,900 | 2,913 | 288,000 | 1,456.50 |
| 2021-07-07 | 2,900 | 2,915 | 2,876 | 2,895 | 214,000 | 1,447.50 |
| 2021-07-06 | 2,959 | 2,961 | 2,913 | 2,920 | 95,600 | 1,460 |
| 2021-07-05 | 2,961 | 2,972 | 2,945 | 2,954 | 160,300 | 1,477 |
| 2021-07-02 | 2,977 | 2,997 | 2,966 | 2,977 | 187,200 | 1,488.50 |
| 2021-07-01 | 3,000 | 3,000 | 2,958 | 2,966 | 203,900 | 1,483 |
| 2021-06-30 | 3,030 | 3,035 | 2,980 | 2,985 | 255,300 | 1,492.50 |
| 2021-06-29 | 2,990 | 3,020 | 2,974 | 3,020 | 278,800 | 1,510 |
| 2021-06-28 | 3,020 | 3,025 | 2,979 | 3,020 | 506,400 | 1,510 |
| 2021-06-25 | 2,955 | 2,959 | 2,905 | 2,917 | 244,900 | 1,458.50 |
| 2021-06-24 | 2,863 | 2,929 | 2,854 | 2,929 | 303,600 | 1,464.50 |
| 2021-06-23 | 2,889 | 2,908 | 2,865 | 2,874 | 195,000 | 1,437 |
| 2021-06-22 | 2,841 | 2,894 | 2,836 | 2,894 | 336,100 | 1,447 |
| 2021-06-21 | 2,806 | 2,811 | 2,770 | 2,781 | 233,000 | 1,390.50 |
| 2021-06-18 | 2,905 | 2,906 | 2,822 | 2,837 | 536,200 | 1,418.50 |
| 2021-06-17 | 2,906 | 2,921 | 2,895 | 2,908 | 243,600 | 1,454 |
| 2021-06-16 | 2,901 | 2,925 | 2,884 | 2,913 | 296,900 | 1,456.50 |
| 2021-06-15 | 2,878 | 2,894 | 2,858 | 2,894 | 217,000 | 1,447 |
| 2021-06-14 | 2,900 | 2,900 | 2,871 | 2,880 | 198,200 | 1,440 |
| 2021-06-11 | 2,909 | 2,913 | 2,859 | 2,872 | 338,200 | 1,436 |
| 2021-06-10 | 2,868 | 2,905 | 2,850 | 2,899 | 396,300 | 1,449.50 |
| 2021-06-09 | 2,949 | 2,963 | 2,880 | 2,881 | 630,900 | 1,440.50 |
| 2021-06-08 | 2,760 | 2,818 | 2,759 | 2,810 | 184,800 | 1,405 |
| 2021-06-07 | 2,764 | 2,765 | 2,736 | 2,747 | 169,600 | 1,373.50 |
| 2021-06-04 | 2,740 | 2,764 | 2,730 | 2,750 | 295,900 | 1,375 |
| 2021-06-03 | 2,705 | 2,739 | 2,698 | 2,738 | 331,500 | 1,369 |
| 2021-06-02 | 2,692 | 2,710 | 2,664 | 2,703 | 272,600 | 1,351.50 |
| 2021-06-01 | 2,701 | 2,703 | 2,677 | 2,699 | 230,700 | 1,349.50 |
| 2021-05-31 | 2,715 | 2,747 | 2,692 | 2,700 | 300,900 | 1,350 |
| 2021-05-28 | 2,731 | 2,739 | 2,714 | 2,729 | 309,300 | 1,364.50 |
| 2021-05-27 | 2,703 | 2,717 | 2,695 | 2,700 | 502,200 | 1,350 |
| 2021-05-26 | 2,714 | 2,734 | 2,703 | 2,709 | 290,700 | 1,354.50 |
| 2021-05-25 | 2,698 | 2,739 | 2,694 | 2,727 | 461,600 | 1,363.50 |
| 2021-05-24 | 2,746 | 2,762 | 2,740 | 2,762 | 238,900 | 1,381 |
| 2021-05-21 | 2,797 | 2,802 | 2,758 | 2,764 | 228,800 | 1,382 |
| 2021-05-20 | 2,771 | 2,814 | 2,767 | 2,783 | 195,900 | 1,391.50 |
| 2021-05-19 | 2,768 | 2,789 | 2,752 | 2,780 | 382,000 | 1,390 |
| 2021-05-18 | 2,809 | 2,827 | 2,799 | 2,806 | 249,500 | 1,403 |
| 2021-05-17 | 2,820 | 2,832 | 2,791 | 2,821 | 342,300 | 1,410.50 |
| 2021-05-14 | 2,732 | 2,794 | 2,730 | 2,786 | 615,600 | 1,393 |
| 2021-05-13 | 2,753 | 2,808 | 2,724 | 2,729 | 378,700 | 1,364.50 |
| 2021-05-12 | 2,790 | 2,829 | 2,754 | 2,803 | 363,300 | 1,401.50 |
| 2021-05-11 | 2,838 | 2,856 | 2,791 | 2,802 | 268,900 | 1,401 |
| 2021-05-10 | 2,828 | 2,864 | 2,823 | 2,860 | 193,600 | 1,430 |
| 2021-05-07 | 2,825 | 2,862 | 2,822 | 2,848 | 170,800 | 1,424 |
| 2021-05-06 | 2,849 | 2,874 | 2,830 | 2,830 | 227,600 | 1,415 |
| 2021-04-30 | 2,797 | 2,829 | 2,790 | 2,803 | 164,000 | 1,401.50 |
| 2021-04-28 | 2,809 | 2,811 | 2,791 | 2,798 | 226,600 | 1,399 |
| 2021-04-27 | 2,875 | 2,875 | 2,828 | 2,829 | 176,900 | 1,414.50 |
| 2021-04-26 | 2,880 | 2,887 | 2,850 | 2,872 | 125,700 | 1,436 |
| 2021-04-23 | 2,869 | 2,893 | 2,850 | 2,887 | 166,000 | 1,443.50 |
| 2021-04-22 | 2,870 | 2,896 | 2,859 | 2,880 | 254,500 | 1,440 |
| 2021-04-21 | 2,811 | 2,838 | 2,796 | 2,836 | 243,500 | 1,418 |
| 2021-04-20 | 2,884 | 2,884 | 2,846 | 2,850 | 267,800 | 1,425 |
| 2021-04-19 | 2,925 | 2,938 | 2,908 | 2,909 | 222,400 | 1,454.50 |
| 2021-04-16 | 2,954 | 2,954 | 2,902 | 2,943 | 332,900 | 1,471.50 |
| 2021-04-15 | 2,967 | 2,974 | 2,932 | 2,964 | 223,100 | 1,482 |
| 2021-04-14 | 2,910 | 2,933 | 2,900 | 2,917 | 119,000 | 1,458.50 |
| 2021-04-13 | 2,920 | 2,933 | 2,912 | 2,915 | 146,200 | 1,457.50 |
| 2021-04-12 | 2,920 | 2,926 | 2,904 | 2,917 | 96,000 | 1,458.50 |
| 2021-04-09 | 2,896 | 2,924 | 2,888 | 2,905 | 158,800 | 1,452.50 |
| 2021-04-08 | 2,933 | 2,933 | 2,873 | 2,884 | 197,000 | 1,442 |
| 2021-04-07 | 2,910 | 2,946 | 2,896 | 2,932 | 173,200 | 1,466 |
| 2021-04-06 | 2,948 | 2,973 | 2,898 | 2,904 | 186,200 | 1,452 |
| 2021-04-05 | 2,951 | 2,955 | 2,923 | 2,940 | 174,000 | 1,470 |
| 2021-04-02 | 2,968 | 2,971 | 2,943 | 2,943 | 150,400 | 1,471.50 |
| 2021-04-01 | 2,984 | 2,984 | 2,950 | 2,968 | 161,000 | 1,484 |
| 2021-03-31 | 2,953 | 2,985 | 2,945 | 2,953 | 232,500 | 1,476.50 |
| 2021-03-30 | 3,055 | 3,055 | 2,992 | 3,000 | 201,300 | 1,500 |
| 2021-03-29 | 3,075 | 3,080 | 3,035 | 3,070 | 375,300 | 1,535 |
| 2021-03-26 | 3,020 | 3,045 | 3,005 | 3,040 | 176,700 | 1,520 |
| 2021-03-25 | 3,020 | 3,025 | 2,999 | 3,005 | 192,100 | 1,502.50 |
| 2021-03-24 | 3,040 | 3,040 | 2,963 | 2,984 | 308,900 | 1,492 |
| 2021-03-23 | 3,130 | 3,130 | 3,015 | 3,025 | 232,600 | 1,512.50 |
| 2021-03-22 | 3,100 | 3,120 | 3,070 | 3,100 | 436,000 | 1,550 |
| 2021-03-19 | 3,000 | 3,075 | 2,996 | 3,045 | 661,400 | 1,522.50 |
| 2021-03-18 | 2,961 | 3,010 | 2,946 | 3,005 | 317,700 | 1,502.50 |
| 2021-03-17 | 2,940 | 2,963 | 2,915 | 2,963 | 230,500 | 1,481.50 |
| 2021-03-16 | 2,935 | 2,965 | 2,920 | 2,957 | 276,900 | 1,478.50 |
| 2021-03-15 | 2,915 | 2,932 | 2,895 | 2,916 | 419,800 | 1,458 |
| 2021-03-12 | 2,915 | 2,923 | 2,885 | 2,915 | 433,400 | 1,457.50 |
| 2021-03-11 | 2,969 | 2,969 | 2,917 | 2,937 | 229,100 | 1,468.50 |
| 2021-03-10 | 2,963 | 2,975 | 2,936 | 2,946 | 171,700 | 1,473 |
| 2021-03-09 | 2,915 | 2,965 | 2,888 | 2,957 | 259,000 | 1,478.50 |
| 2021-03-08 | 2,917 | 2,920 | 2,859 | 2,870 | 256,900 | 1,435 |
| 2021-03-05 | 2,844 | 2,890 | 2,832 | 2,890 | 306,900 | 1,445 |
| 2021-03-04 | 2,832 | 2,852 | 2,818 | 2,847 | 395,400 | 1,423.50 |
| 2021-03-03 | 2,939 | 2,970 | 2,866 | 2,900 | 694,000 | 1,450 |
| 2021-03-02 | 2,924 | 2,933 | 2,891 | 2,913 | 330,100 | 1,456.50 |
| 2021-03-01 | 2,890 | 2,930 | 2,878 | 2,915 | 566,200 | 1,457.50 |
| 2021-02-26 | 2,913 | 2,914 | 2,848 | 2,848 | 431,300 | 1,424 |
| 2021-02-25 | 2,940 | 2,942 | 2,904 | 2,904 | 265,300 | 1,452 |
| 2021-02-24 | 2,953 | 2,956 | 2,894 | 2,905 | 386,500 | 1,452.50 |
| 2021-02-22 | 3,020 | 3,025 | 2,960 | 2,967 | 349,100 | 1,483.50 |
| 2021-02-19 | 3,000 | 3,015 | 2,988 | 3,000 | 333,300 | 1,500 |
| 2021-02-18 | 3,075 | 3,085 | 3,025 | 3,030 | 254,100 | 1,515 |
| 2021-02-17 | 3,105 | 3,110 | 3,060 | 3,060 | 293,300 | 1,530 |
| 2021-02-16 | 3,135 | 3,145 | 3,115 | 3,115 | 312,000 | 1,557.50 |
| 2021-02-15 | 3,100 | 3,160 | 3,085 | 3,135 | 301,800 | 1,567.50 |
| 2021-02-12 | 3,120 | 3,140 | 3,065 | 3,120 | 898,100 | 1,560 |
| 2021-02-10 | 3,280 | 3,315 | 3,255 | 3,295 | 437,200 | 1,647.50 |
| 2021-02-09 | 3,235 | 3,285 | 3,220 | 3,280 | 363,300 | 1,640 |
| 2021-02-08 | 3,150 | 3,235 | 3,135 | 3,230 | 379,800 | 1,615 |
| 2021-02-05 | 3,145 | 3,150 | 3,125 | 3,135 | 233,700 | 1,567.50 |
| 2021-02-04 | 3,125 | 3,140 | 3,100 | 3,125 | 197,700 | 1,562.50 |
| 2021-02-03 | 3,110 | 3,150 | 3,105 | 3,145 | 193,100 | 1,572.50 |
| 2021-02-02 | 3,125 | 3,130 | 3,085 | 3,110 | 206,300 | 1,555 |
| 2021-02-01 | 3,050 | 3,125 | 3,050 | 3,100 | 209,300 | 1,550 |
| 2021-01-29 | 3,090 | 3,120 | 3,060 | 3,060 | 268,100 | 1,530 |
| 2021-01-28 | 3,055 | 3,140 | 3,050 | 3,100 | 896,100 | 1,550 |
| 2021-01-27 | 3,125 | 3,165 | 3,125 | 3,125 | 307,600 | 1,562.50 |
| 2021-01-26 | 3,140 | 3,140 | 3,105 | 3,125 | 179,000 | 1,562.50 |
| 2021-01-25 | 3,120 | 3,135 | 3,095 | 3,135 | 212,200 | 1,567.50 |
| 2021-01-22 | 3,120 | 3,145 | 3,100 | 3,110 | 211,800 | 1,555 |
| 2021-01-21 | 3,185 | 3,205 | 3,135 | 3,150 | 323,900 | 1,575 |
| 2021-01-20 | 3,135 | 3,175 | 3,110 | 3,160 | 285,200 | 1,580 |
| 2021-01-19 | 3,145 | 3,155 | 3,130 | 3,135 | 207,400 | 1,567.50 |
| 2021-01-18 | 3,160 | 3,165 | 3,120 | 3,135 | 257,000 | 1,567.50 |
| 2021-01-15 | 3,145 | 3,195 | 3,135 | 3,150 | 464,400 | 1,575 |
| 2021-01-14 | 3,100 | 3,130 | 3,090 | 3,110 | 295,100 | 1,555 |
| 2021-01-13 | 3,075 | 3,115 | 3,050 | 3,115 | 344,400 | 1,557.50 |
| 2021-01-12 | 3,030 | 3,065 | 3,020 | 3,060 | 360,400 | 1,530 |
| 2021-01-08 | 3,035 | 3,065 | 3,005 | 3,040 | 274,300 | 1,520 |
| 2021-01-07 | 3,070 | 3,075 | 3,035 | 3,040 | 232,200 | 1,520 |
| 2021-01-06 | 2,990 | 3,040 | 2,990 | 3,025 | 189,000 | 1,512.50 |
| 2021-01-05 | 3,025 | 3,030 | 2,981 | 2,996 | 318,400 | 1,498 |
| 2021-01-04 | 3,070 | 3,070 | 2,990 | 3,020 | 232,500 | 1,510 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2005-09-27]1株→2株
