4527 ロート製薬(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 2,321 | 2,350 | 2,312 | 2,320 | 374,700 | 2,320 |
| 2022-12-29 | 2,384 | 2,395 | 2,320 | 2,343 | 433,900 | 2,343 |
| 2022-12-28 | 4,780 | 4,810 | 4,760 | 4,795 | 257,300 | 2,397.50 |
| 2022-12-27 | 4,660 | 4,770 | 4,660 | 4,730 | 327,100 | 2,365 |
| 2022-12-26 | 4,595 | 4,645 | 4,555 | 4,635 | 182,900 | 2,317.50 |
| 2022-12-23 | 4,585 | 4,645 | 4,585 | 4,585 | 259,100 | 2,292.50 |
| 2022-12-22 | 4,540 | 4,560 | 4,460 | 4,560 | 232,300 | 2,280 |
| 2022-12-21 | 4,450 | 4,515 | 4,430 | 4,505 | 348,800 | 2,252.50 |
| 2022-12-20 | 4,540 | 4,605 | 4,440 | 4,485 | 415,900 | 2,242.50 |
| 2022-12-19 | 4,570 | 4,570 | 4,435 | 4,515 | 334,200 | 2,257.50 |
| 2022-12-16 | 4,560 | 4,630 | 4,525 | 4,600 | 693,000 | 2,300 |
| 2022-12-15 | 4,520 | 4,535 | 4,505 | 4,520 | 140,400 | 2,260 |
| 2022-12-14 | 4,525 | 4,525 | 4,490 | 4,520 | 204,500 | 2,260 |
| 2022-12-13 | 4,505 | 4,510 | 4,435 | 4,490 | 233,100 | 2,245 |
| 2022-12-12 | 4,430 | 4,495 | 4,420 | 4,465 | 192,700 | 2,232.50 |
| 2022-12-09 | 4,390 | 4,465 | 4,390 | 4,445 | 220,000 | 2,222.50 |
| 2022-12-08 | 4,400 | 4,465 | 4,375 | 4,450 | 342,300 | 2,225 |
| 2022-12-07 | 4,315 | 4,415 | 4,290 | 4,350 | 358,900 | 2,175 |
| 2022-12-06 | 4,310 | 4,340 | 4,280 | 4,320 | 232,700 | 2,160 |
| 2022-12-05 | 4,325 | 4,330 | 4,255 | 4,285 | 247,400 | 2,142.50 |
| 2022-12-02 | 4,370 | 4,370 | 4,280 | 4,325 | 331,300 | 2,162.50 |
| 2022-12-01 | 4,545 | 4,545 | 4,390 | 4,430 | 247,200 | 2,215 |
| 2022-11-30 | 4,465 | 4,510 | 4,435 | 4,490 | 325,600 | 2,245 |
| 2022-11-29 | 4,505 | 4,505 | 4,435 | 4,485 | 243,100 | 2,242.50 |
| 2022-11-28 | 4,465 | 4,490 | 4,420 | 4,460 | 259,100 | 2,230 |
| 2022-11-25 | 4,425 | 4,460 | 4,420 | 4,435 | 208,900 | 2,217.50 |
| 2022-11-24 | 4,480 | 4,495 | 4,395 | 4,410 | 483,500 | 2,205 |
| 2022-11-22 | 4,350 | 4,470 | 4,350 | 4,455 | 487,200 | 2,227.50 |
| 2022-11-21 | 4,305 | 4,330 | 4,250 | 4,325 | 396,800 | 2,162.50 |
| 2022-11-18 | 4,200 | 4,260 | 4,150 | 4,260 | 462,400 | 2,130 |
| 2022-11-17 | 4,160 | 4,195 | 4,125 | 4,175 | 529,600 | 2,087.50 |
| 2022-11-16 | 4,005 | 4,125 | 3,965 | 4,115 | 553,000 | 2,057.50 |
| 2022-11-15 | 4,025 | 4,090 | 3,985 | 4,000 | 614,100 | 2,000 |
| 2022-11-14 | 4,165 | 4,185 | 4,060 | 4,085 | 859,600 | 2,042.50 |
| 2022-11-11 | 4,210 | 4,250 | 4,100 | 4,155 | 1,493,700 | 2,077.50 |
| 2022-11-10 | 4,505 | 4,575 | 4,475 | 4,560 | 337,600 | 2,280 |
| 2022-11-09 | 4,530 | 4,565 | 4,485 | 4,485 | 177,300 | 2,242.50 |
| 2022-11-08 | 4,525 | 4,550 | 4,485 | 4,510 | 246,800 | 2,255 |
| 2022-11-07 | 4,510 | 4,575 | 4,485 | 4,525 | 227,600 | 2,262.50 |
| 2022-11-04 | 4,535 | 4,545 | 4,475 | 4,500 | 245,600 | 2,250 |
| 2022-11-02 | 4,550 | 4,605 | 4,505 | 4,575 | 276,900 | 2,287.50 |
| 2022-11-01 | 4,635 | 4,640 | 4,555 | 4,580 | 269,600 | 2,290 |
| 2022-10-31 | 4,590 | 4,625 | 4,555 | 4,625 | 350,300 | 2,312.50 |
| 2022-10-28 | 4,490 | 4,575 | 4,475 | 4,565 | 1,348,400 | 2,282.50 |
| 2022-10-27 | 4,600 | 4,600 | 4,535 | 4,560 | 263,400 | 2,280 |
| 2022-10-26 | 4,540 | 4,630 | 4,540 | 4,600 | 295,000 | 2,300 |
| 2022-10-25 | 4,470 | 4,540 | 4,460 | 4,500 | 341,500 | 2,250 |
| 2022-10-24 | 4,580 | 4,580 | 4,405 | 4,420 | 384,900 | 2,210 |
| 2022-10-21 | 4,635 | 4,645 | 4,560 | 4,560 | 247,100 | 2,280 |
| 2022-10-20 | 4,565 | 4,655 | 4,555 | 4,645 | 302,100 | 2,322.50 |
| 2022-10-19 | 4,600 | 4,660 | 4,565 | 4,595 | 290,400 | 2,297.50 |
| 2022-10-18 | 4,655 | 4,685 | 4,590 | 4,605 | 329,800 | 2,302.50 |
| 2022-10-17 | 4,670 | 4,670 | 4,560 | 4,610 | 345,800 | 2,305 |
| 2022-10-14 | 4,635 | 4,695 | 4,570 | 4,660 | 307,400 | 2,330 |
| 2022-10-13 | 4,660 | 4,670 | 4,560 | 4,565 | 347,700 | 2,282.50 |
| 2022-10-12 | 4,665 | 4,685 | 4,625 | 4,645 | 370,100 | 2,322.50 |
| 2022-10-11 | 4,690 | 4,720 | 4,640 | 4,660 | 444,600 | 2,330 |
| 2022-10-07 | 4,590 | 4,670 | 4,585 | 4,645 | 268,700 | 2,322.50 |
| 2022-10-06 | 4,655 | 4,675 | 4,600 | 4,635 | 311,200 | 2,317.50 |
| 2022-10-05 | 4,655 | 4,690 | 4,570 | 4,635 | 519,900 | 2,317.50 |
| 2022-10-04 | 4,535 | 4,645 | 4,530 | 4,630 | 450,900 | 2,315 |
| 2022-10-03 | 4,640 | 4,645 | 4,485 | 4,540 | 447,500 | 2,270 |
| 2022-09-30 | 4,625 | 4,680 | 4,620 | 4,635 | 541,800 | 2,317.50 |
| 2022-09-29 | 4,485 | 4,655 | 4,475 | 4,630 | 680,900 | 2,315 |
| 2022-09-28 | 4,390 | 4,455 | 4,375 | 4,455 | 453,300 | 2,227.50 |
| 2022-09-27 | 4,400 | 4,430 | 4,370 | 4,410 | 302,800 | 2,205 |
| 2022-09-26 | 4,380 | 4,440 | 4,360 | 4,405 | 400,800 | 2,202.50 |
| 2022-09-22 | 4,300 | 4,440 | 4,295 | 4,415 | 348,900 | 2,207.50 |
| 2022-09-21 | 4,370 | 4,375 | 4,310 | 4,315 | 290,000 | 2,157.50 |
| 2022-09-20 | 4,425 | 4,430 | 4,355 | 4,370 | 230,700 | 2,185 |
| 2022-09-16 | 4,350 | 4,370 | 4,315 | 4,360 | 360,000 | 2,180 |
| 2022-09-15 | 4,415 | 4,430 | 4,335 | 4,375 | 257,500 | 2,187.50 |
| 2022-09-14 | 4,425 | 4,445 | 4,350 | 4,395 | 370,800 | 2,197.50 |
| 2022-09-13 | 4,435 | 4,465 | 4,400 | 4,440 | 246,400 | 2,220 |
| 2022-09-12 | 4,420 | 4,440 | 4,395 | 4,435 | 282,500 | 2,217.50 |
| 2022-09-09 | 4,385 | 4,430 | 4,370 | 4,410 | 426,400 | 2,205 |
| 2022-09-08 | 4,230 | 4,330 | 4,230 | 4,320 | 398,000 | 2,160 |
| 2022-09-07 | 4,175 | 4,235 | 4,155 | 4,190 | 262,400 | 2,095 |
| 2022-09-06 | 4,170 | 4,205 | 4,155 | 4,175 | 261,900 | 2,087.50 |
| 2022-09-05 | 4,125 | 4,175 | 4,105 | 4,150 | 174,600 | 2,075 |
| 2022-09-02 | 4,170 | 4,180 | 4,110 | 4,155 | 172,900 | 2,077.50 |
| 2022-09-01 | 4,170 | 4,200 | 4,140 | 4,150 | 199,200 | 2,075 |
| 2022-08-31 | 4,130 | 4,205 | 4,125 | 4,205 | 238,400 | 2,102.50 |
| 2022-08-30 | 4,200 | 4,240 | 4,180 | 4,220 | 248,100 | 2,110 |
| 2022-08-29 | 4,090 | 4,125 | 4,055 | 4,115 | 226,400 | 2,057.50 |
| 2022-08-26 | 4,170 | 4,220 | 4,135 | 4,150 | 205,600 | 2,075 |
| 2022-08-25 | 4,170 | 4,180 | 4,120 | 4,175 | 217,500 | 2,087.50 |
| 2022-08-24 | 4,185 | 4,220 | 4,180 | 4,190 | 194,700 | 2,095 |
| 2022-08-23 | 4,200 | 4,265 | 4,200 | 4,245 | 220,600 | 2,122.50 |
| 2022-08-22 | 4,225 | 4,270 | 4,185 | 4,255 | 182,000 | 2,127.50 |
| 2022-08-19 | 4,230 | 4,275 | 4,195 | 4,225 | 319,800 | 2,112.50 |
| 2022-08-18 | 4,300 | 4,335 | 4,280 | 4,295 | 330,800 | 2,147.50 |
| 2022-08-17 | 4,225 | 4,315 | 4,215 | 4,275 | 321,100 | 2,137.50 |
| 2022-08-16 | 4,255 | 4,270 | 4,165 | 4,215 | 366,400 | 2,107.50 |
| 2022-08-15 | 4,315 | 4,340 | 4,265 | 4,315 | 444,600 | 2,157.50 |
| 2022-08-12 | 4,400 | 4,410 | 4,275 | 4,295 | 576,600 | 2,147.50 |
| 2022-08-10 | 4,390 | 4,495 | 4,260 | 4,380 | 1,335,000 | 2,190 |
| 2022-08-09 | 3,810 | 3,880 | 3,810 | 3,830 | 377,000 | 1,915 |
| 2022-08-08 | 3,805 | 3,840 | 3,780 | 3,815 | 185,900 | 1,907.50 |
| 2022-08-05 | 3,765 | 3,815 | 3,755 | 3,805 | 252,700 | 1,902.50 |
| 2022-08-04 | 3,845 | 3,855 | 3,730 | 3,765 | 322,500 | 1,882.50 |
| 2022-08-03 | 3,880 | 3,885 | 3,815 | 3,820 | 220,200 | 1,910 |
| 2022-08-02 | 3,975 | 3,990 | 3,885 | 3,890 | 263,600 | 1,945 |
| 2022-08-01 | 3,960 | 4,000 | 3,950 | 3,995 | 203,300 | 1,997.50 |
| 2022-07-29 | 4,035 | 4,045 | 3,965 | 3,980 | 207,200 | 1,990 |
| 2022-07-28 | 4,075 | 4,080 | 4,035 | 4,060 | 179,600 | 2,030 |
| 2022-07-27 | 4,090 | 4,125 | 4,070 | 4,075 | 220,000 | 2,037.50 |
| 2022-07-26 | 4,065 | 4,120 | 4,045 | 4,085 | 138,000 | 2,042.50 |
| 2022-07-25 | 4,085 | 4,130 | 4,070 | 4,075 | 236,100 | 2,037.50 |
| 2022-07-22 | 4,100 | 4,125 | 4,080 | 4,085 | 228,200 | 2,042.50 |
| 2022-07-21 | 4,080 | 4,125 | 4,070 | 4,090 | 191,400 | 2,045 |
| 2022-07-20 | 4,140 | 4,165 | 4,105 | 4,150 | 264,200 | 2,075 |
| 2022-07-19 | 4,120 | 4,130 | 4,045 | 4,090 | 247,100 | 2,045 |
| 2022-07-15 | 4,100 | 4,155 | 4,025 | 4,130 | 270,700 | 2,065 |
| 2022-07-14 | 4,015 | 4,060 | 3,975 | 4,045 | 190,400 | 2,022.50 |
| 2022-07-13 | 3,960 | 3,990 | 3,945 | 3,975 | 240,400 | 1,987.50 |
| 2022-07-12 | 4,020 | 4,030 | 3,950 | 3,980 | 305,900 | 1,990 |
| 2022-07-11 | 4,005 | 4,035 | 3,990 | 4,020 | 310,600 | 2,010 |
| 2022-07-08 | 3,985 | 4,065 | 3,940 | 4,010 | 329,700 | 2,005 |
| 2022-07-07 | 3,985 | 4,020 | 3,965 | 3,990 | 316,000 | 1,995 |
| 2022-07-06 | 3,930 | 3,970 | 3,925 | 3,960 | 215,700 | 1,980 |
| 2022-07-05 | 3,990 | 3,990 | 3,925 | 3,965 | 246,900 | 1,982.50 |
| 2022-07-04 | 4,000 | 4,015 | 3,930 | 3,950 | 219,500 | 1,975 |
| 2022-07-01 | 3,990 | 4,030 | 3,920 | 3,945 | 323,800 | 1,972.50 |
| 2022-06-30 | 3,905 | 3,975 | 3,885 | 3,920 | 440,700 | 1,960 |
| 2022-06-29 | 3,905 | 4,015 | 3,860 | 3,950 | 436,100 | 1,975 |
| 2022-06-28 | 3,800 | 3,940 | 3,780 | 3,930 | 278,700 | 1,965 |
| 2022-06-27 | 3,880 | 3,915 | 3,840 | 3,845 | 322,600 | 1,922.50 |
| 2022-06-24 | 3,825 | 3,835 | 3,680 | 3,820 | 488,000 | 1,910 |
| 2022-06-23 | 3,680 | 3,875 | 3,665 | 3,835 | 727,500 | 1,917.50 |
| 2022-06-22 | 3,570 | 3,630 | 3,545 | 3,610 | 379,300 | 1,805 |
| 2022-06-21 | 3,495 | 3,550 | 3,465 | 3,525 | 217,000 | 1,762.50 |
| 2022-06-20 | 3,570 | 3,580 | 3,460 | 3,480 | 222,300 | 1,740 |
| 2022-06-17 | 3,505 | 3,575 | 3,505 | 3,565 | 406,000 | 1,782.50 |
| 2022-06-16 | 3,530 | 3,575 | 3,490 | 3,525 | 388,000 | 1,762.50 |
| 2022-06-15 | 3,435 | 3,510 | 3,390 | 3,460 | 468,800 | 1,730 |
| 2022-06-14 | 3,385 | 3,525 | 3,385 | 3,485 | 528,600 | 1,742.50 |
| 2022-06-13 | 3,300 | 3,430 | 3,300 | 3,410 | 318,000 | 1,705 |
| 2022-06-10 | 3,345 | 3,365 | 3,335 | 3,340 | 196,400 | 1,670 |
| 2022-06-09 | 3,330 | 3,400 | 3,330 | 3,375 | 228,200 | 1,687.50 |
| 2022-06-08 | 3,360 | 3,400 | 3,330 | 3,335 | 264,500 | 1,667.50 |
| 2022-06-07 | 3,335 | 3,360 | 3,315 | 3,320 | 141,300 | 1,660 |
| 2022-06-06 | 3,300 | 3,340 | 3,295 | 3,305 | 166,200 | 1,652.50 |
| 2022-06-03 | 3,365 | 3,365 | 3,305 | 3,310 | 129,200 | 1,655 |
| 2022-06-02 | 3,360 | 3,360 | 3,295 | 3,325 | 208,800 | 1,662.50 |
| 2022-06-01 | 3,310 | 3,440 | 3,310 | 3,420 | 233,100 | 1,710 |
| 2022-05-31 | 3,400 | 3,410 | 3,290 | 3,305 | 361,600 | 1,652.50 |
| 2022-05-30 | 3,420 | 3,440 | 3,400 | 3,425 | 258,400 | 1,712.50 |
| 2022-05-27 | 3,475 | 3,475 | 3,370 | 3,405 | 166,800 | 1,702.50 |
| 2022-05-26 | 3,460 | 3,500 | 3,425 | 3,430 | 215,400 | 1,715 |
| 2022-05-25 | 3,480 | 3,515 | 3,425 | 3,480 | 226,200 | 1,740 |
| 2022-05-24 | 3,485 | 3,515 | 3,440 | 3,495 | 212,100 | 1,747.50 |
| 2022-05-23 | 3,480 | 3,525 | 3,470 | 3,520 | 197,000 | 1,760 |
| 2022-05-20 | 3,465 | 3,485 | 3,420 | 3,455 | 256,100 | 1,727.50 |
| 2022-05-19 | 3,365 | 3,480 | 3,355 | 3,455 | 257,100 | 1,727.50 |
| 2022-05-18 | 3,440 | 3,445 | 3,380 | 3,400 | 341,700 | 1,700 |
| 2022-05-17 | 3,545 | 3,550 | 3,460 | 3,460 | 322,600 | 1,730 |
| 2022-05-16 | 3,430 | 3,530 | 3,405 | 3,515 | 485,700 | 1,757.50 |
| 2022-05-13 | 3,390 | 3,465 | 3,340 | 3,360 | 601,200 | 1,680 |
| 2022-05-12 | 3,320 | 3,330 | 3,270 | 3,320 | 370,100 | 1,660 |
| 2022-05-11 | 3,310 | 3,355 | 3,295 | 3,345 | 216,500 | 1,672.50 |
| 2022-05-10 | 3,325 | 3,415 | 3,310 | 3,390 | 338,900 | 1,695 |
| 2022-05-09 | 3,390 | 3,415 | 3,355 | 3,355 | 192,500 | 1,677.50 |
| 2022-05-06 | 3,465 | 3,470 | 3,395 | 3,405 | 249,000 | 1,702.50 |
| 2022-05-02 | 3,465 | 3,465 | 3,390 | 3,440 | 169,500 | 1,720 |
| 2022-04-28 | 3,415 | 3,470 | 3,380 | 3,470 | 228,700 | 1,735 |
| 2022-04-27 | 3,375 | 3,415 | 3,355 | 3,405 | 296,300 | 1,702.50 |
| 2022-04-26 | 3,405 | 3,420 | 3,365 | 3,395 | 298,700 | 1,697.50 |
| 2022-04-25 | 3,300 | 3,340 | 3,300 | 3,335 | 169,700 | 1,667.50 |
| 2022-04-22 | 3,335 | 3,380 | 3,330 | 3,370 | 206,700 | 1,685 |
| 2022-04-21 | 3,355 | 3,410 | 3,355 | 3,390 | 216,300 | 1,695 |
| 2022-04-20 | 3,320 | 3,375 | 3,310 | 3,330 | 261,500 | 1,665 |
| 2022-04-19 | 3,300 | 3,335 | 3,285 | 3,300 | 206,700 | 1,650 |
| 2022-04-18 | 3,310 | 3,330 | 3,250 | 3,290 | 252,700 | 1,645 |
| 2022-04-15 | 3,400 | 3,410 | 3,360 | 3,370 | 176,900 | 1,685 |
| 2022-04-14 | 3,455 | 3,455 | 3,410 | 3,430 | 298,300 | 1,715 |
| 2022-04-13 | 3,430 | 3,490 | 3,425 | 3,475 | 317,500 | 1,737.50 |
| 2022-04-12 | 3,520 | 3,530 | 3,435 | 3,455 | 281,600 | 1,727.50 |
| 2022-04-11 | 3,615 | 3,645 | 3,545 | 3,565 | 282,800 | 1,782.50 |
| 2022-04-08 | 3,580 | 3,595 | 3,560 | 3,585 | 414,900 | 1,792.50 |
| 2022-04-07 | 3,625 | 3,630 | 3,540 | 3,570 | 359,100 | 1,785 |
| 2022-04-06 | 3,720 | 3,725 | 3,635 | 3,650 | 257,600 | 1,825 |
| 2022-04-05 | 3,740 | 3,750 | 3,700 | 3,715 | 288,100 | 1,857.50 |
| 2022-04-04 | 3,655 | 3,720 | 3,645 | 3,705 | 227,700 | 1,852.50 |
| 2022-04-01 | 3,650 | 3,675 | 3,590 | 3,660 | 292,000 | 1,830 |
| 2022-03-31 | 3,755 | 3,775 | 3,685 | 3,695 | 292,400 | 1,847.50 |
| 2022-03-30 | 3,895 | 3,910 | 3,755 | 3,770 | 340,600 | 1,885 |
| 2022-03-29 | 3,855 | 3,895 | 3,840 | 3,880 | 428,100 | 1,940 |
| 2022-03-28 | 3,890 | 3,890 | 3,835 | 3,845 | 325,500 | 1,922.50 |
| 2022-03-25 | 3,945 | 3,945 | 3,860 | 3,895 | 329,300 | 1,947.50 |
| 2022-03-24 | 3,945 | 3,990 | 3,925 | 3,940 | 352,400 | 1,970 |
| 2022-03-23 | 3,775 | 3,905 | 3,775 | 3,895 | 320,700 | 1,947.50 |
| 2022-03-22 | 3,765 | 3,780 | 3,720 | 3,760 | 236,800 | 1,880 |
| 2022-03-18 | 3,785 | 3,815 | 3,700 | 3,755 | 437,700 | 1,877.50 |
| 2022-03-17 | 3,800 | 3,800 | 3,695 | 3,760 | 459,100 | 1,880 |
| 2022-03-16 | 3,785 | 3,790 | 3,720 | 3,730 | 299,900 | 1,865 |
| 2022-03-15 | 3,715 | 3,755 | 3,700 | 3,720 | 309,800 | 1,860 |
| 2022-03-14 | 3,720 | 3,720 | 3,645 | 3,675 | 185,400 | 1,837.50 |
| 2022-03-11 | 3,670 | 3,700 | 3,640 | 3,685 | 249,900 | 1,842.50 |
| 2022-03-10 | 3,720 | 3,735 | 3,685 | 3,720 | 273,000 | 1,860 |
| 2022-03-09 | 3,635 | 3,665 | 3,615 | 3,625 | 234,700 | 1,812.50 |
| 2022-03-08 | 3,670 | 3,725 | 3,610 | 3,630 | 349,400 | 1,815 |
| 2022-03-07 | 3,690 | 3,745 | 3,690 | 3,735 | 262,900 | 1,867.50 |
| 2022-03-04 | 3,850 | 3,860 | 3,780 | 3,795 | 208,900 | 1,897.50 |
| 2022-03-03 | 3,810 | 3,860 | 3,790 | 3,845 | 238,800 | 1,922.50 |
| 2022-03-02 | 3,725 | 3,830 | 3,720 | 3,805 | 231,000 | 1,902.50 |
| 2022-03-01 | 3,880 | 3,885 | 3,785 | 3,795 | 293,700 | 1,897.50 |
| 2022-02-28 | 3,790 | 3,870 | 3,765 | 3,855 | 290,300 | 1,927.50 |
| 2022-02-25 | 3,785 | 3,815 | 3,730 | 3,750 | 317,200 | 1,875 |
| 2022-02-24 | 3,730 | 3,800 | 3,715 | 3,785 | 344,200 | 1,892.50 |
| 2022-02-22 | 3,775 | 3,795 | 3,715 | 3,780 | 364,300 | 1,890 |
| 2022-02-21 | 3,720 | 3,765 | 3,700 | 3,755 | 263,300 | 1,877.50 |
| 2022-02-18 | 3,700 | 3,770 | 3,690 | 3,750 | 323,800 | 1,875 |
| 2022-02-17 | 3,605 | 3,690 | 3,605 | 3,680 | 327,900 | 1,840 |
| 2022-02-16 | 3,590 | 3,615 | 3,545 | 3,610 | 361,000 | 1,805 |
| 2022-02-15 | 3,555 | 3,630 | 3,525 | 3,555 | 550,500 | 1,777.50 |
| 2022-02-14 | 3,460 | 3,495 | 3,335 | 3,445 | 617,600 | 1,722.50 |
| 2022-02-10 | 3,260 | 3,260 | 3,210 | 3,250 | 257,700 | 1,625 |
| 2022-02-09 | 3,205 | 3,250 | 3,185 | 3,230 | 160,500 | 1,615 |
| 2022-02-08 | 3,225 | 3,260 | 3,190 | 3,195 | 156,400 | 1,597.50 |
| 2022-02-07 | 3,205 | 3,240 | 3,180 | 3,205 | 149,500 | 1,602.50 |
| 2022-02-04 | 3,210 | 3,245 | 3,195 | 3,225 | 191,000 | 1,612.50 |
| 2022-02-03 | 3,215 | 3,245 | 3,205 | 3,210 | 116,700 | 1,605 |
| 2022-02-02 | 3,150 | 3,230 | 3,150 | 3,230 | 131,400 | 1,615 |
| 2022-02-01 | 3,160 | 3,230 | 3,155 | 3,165 | 196,400 | 1,582.50 |
| 2022-01-31 | 3,080 | 3,170 | 3,075 | 3,160 | 175,200 | 1,580 |
| 2022-01-28 | 3,080 | 3,155 | 3,080 | 3,145 | 246,600 | 1,572.50 |
| 2022-01-27 | 3,180 | 3,185 | 3,030 | 3,050 | 318,100 | 1,525 |
| 2022-01-26 | 3,180 | 3,230 | 3,180 | 3,210 | 158,700 | 1,605 |
| 2022-01-25 | 3,180 | 3,210 | 3,135 | 3,195 | 173,400 | 1,597.50 |
| 2022-01-24 | 3,150 | 3,190 | 3,110 | 3,185 | 168,300 | 1,592.50 |
| 2022-01-21 | 3,050 | 3,180 | 3,050 | 3,165 | 274,900 | 1,582.50 |
| 2022-01-20 | 3,085 | 3,130 | 3,075 | 3,110 | 164,500 | 1,555 |
| 2022-01-19 | 3,150 | 3,190 | 3,095 | 3,110 | 266,100 | 1,555 |
| 2022-01-18 | 3,220 | 3,220 | 3,160 | 3,170 | 202,700 | 1,585 |
| 2022-01-17 | 3,175 | 3,245 | 3,175 | 3,220 | 198,400 | 1,610 |
| 2022-01-14 | 3,220 | 3,225 | 3,120 | 3,170 | 270,500 | 1,585 |
| 2022-01-13 | 3,365 | 3,365 | 3,245 | 3,245 | 172,800 | 1,622.50 |
| 2022-01-12 | 3,360 | 3,380 | 3,350 | 3,365 | 138,900 | 1,682.50 |
| 2022-01-11 | 3,345 | 3,345 | 3,290 | 3,330 | 184,500 | 1,665 |
| 2022-01-07 | 3,370 | 3,385 | 3,295 | 3,325 | 151,200 | 1,662.50 |
| 2022-01-06 | 3,415 | 3,450 | 3,360 | 3,365 | 158,500 | 1,682.50 |
| 2022-01-05 | 3,480 | 3,485 | 3,445 | 3,465 | 158,900 | 1,732.50 |
| 2022-01-04 | 3,500 | 3,515 | 3,460 | 3,490 | 106,800 | 1,745 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2005-09-27]1株→2株
