4527 ロート製薬(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 2,837 | 2,859 | 2,824 | 2,843 | 475,700 | 2,843 |
| 2023-12-28 | 2,809.5 | 2,818 | 2,795.5 | 2,815.5 | 265,400 | 2,815.50 |
| 2023-12-27 | 2,794 | 2,828 | 2,780.5 | 2,815 | 511,800 | 2,815 |
| 2023-12-26 | 2,787 | 2,800 | 2,775 | 2,796.5 | 471,900 | 2,796.50 |
| 2023-12-25 | 2,816.5 | 2,843.5 | 2,788 | 2,796 | 332,800 | 2,796 |
| 2023-12-22 | 2,796.5 | 2,826 | 2,791.5 | 2,816.5 | 532,800 | 2,816.50 |
| 2023-12-21 | 2,835.5 | 2,838.5 | 2,772 | 2,775.5 | 660,700 | 2,775.50 |
| 2023-12-20 | 2,880 | 2,889 | 2,813.5 | 2,828.5 | 1,089,500 | 2,828.50 |
| 2023-12-19 | 2,771.5 | 2,837 | 2,770.5 | 2,830 | 1,283,200 | 2,830 |
| 2023-12-18 | 2,755 | 2,757.5 | 2,666.5 | 2,721.5 | 2,237,000 | 2,721.50 |
| 2023-12-15 | 2,870 | 2,886.5 | 2,793 | 2,805 | 1,252,300 | 2,805 |
| 2023-12-14 | 2,952 | 2,976.5 | 2,906 | 2,908 | 815,600 | 2,908 |
| 2023-12-13 | 2,997.5 | 3,010 | 2,956 | 2,979.5 | 1,034,200 | 2,979.50 |
| 2023-12-12 | 3,042 | 3,043 | 2,955 | 2,962 | 945,100 | 2,962 |
| 2023-12-11 | 3,022 | 3,045 | 2,996 | 3,031 | 618,700 | 3,031 |
| 2023-12-08 | 3,065 | 3,071 | 2,999 | 3,004 | 1,028,700 | 3,004 |
| 2023-12-07 | 3,097 | 3,107 | 3,054 | 3,070 | 587,300 | 3,070 |
| 2023-12-06 | 3,066 | 3,113 | 3,066 | 3,113 | 490,800 | 3,113 |
| 2023-12-05 | 3,042 | 3,084 | 3,038 | 3,066 | 497,000 | 3,066 |
| 2023-12-04 | 3,054 | 3,097 | 3,049 | 3,068 | 427,800 | 3,068 |
| 2023-12-01 | 3,137 | 3,145 | 3,087 | 3,097 | 444,500 | 3,097 |
| 2023-11-30 | 3,090 | 3,104 | 3,069 | 3,090 | 827,500 | 3,090 |
| 2023-11-29 | 3,132 | 3,150 | 3,101 | 3,110 | 646,600 | 3,110 |
| 2023-11-28 | 3,195 | 3,206 | 3,141 | 3,169 | 669,000 | 3,169 |
| 2023-11-27 | 3,211 | 3,218 | 3,169 | 3,195 | 793,400 | 3,195 |
| 2023-11-24 | 3,212 | 3,237 | 3,162 | 3,205 | 997,900 | 3,205 |
| 2023-11-22 | 3,099 | 3,209 | 3,092 | 3,183 | 1,055,900 | 3,183 |
| 2023-11-21 | 3,100 | 3,105 | 3,042 | 3,084 | 1,430,800 | 3,084 |
| 2023-11-20 | 3,189 | 3,207 | 3,113 | 3,123 | 1,138,700 | 3,123 |
| 2023-11-17 | 3,180 | 3,202 | 3,152 | 3,191 | 772,700 | 3,191 |
| 2023-11-16 | 3,218 | 3,226 | 3,124 | 3,160 | 1,040,500 | 3,160 |
| 2023-11-15 | 3,330 | 3,330 | 3,170 | 3,183 | 2,028,900 | 3,183 |
| 2023-11-14 | 3,260 | 3,305 | 3,215 | 3,296 | 2,042,300 | 3,296 |
| 2023-11-13 | 3,440 | 3,474 | 3,243 | 3,280 | 2,935,800 | 3,280 |
| 2023-11-10 | 3,555 | 3,586 | 3,516 | 3,583 | 962,700 | 3,583 |
| 2023-11-09 | 3,526 | 3,580 | 3,487 | 3,562 | 636,300 | 3,562 |
| 2023-11-08 | 3,586 | 3,588 | 3,494 | 3,528 | 863,800 | 3,528 |
| 2023-11-07 | 3,640 | 3,679 | 3,564 | 3,568 | 832,100 | 3,568 |
| 2023-11-06 | 3,641 | 3,672 | 3,599 | 3,604 | 938,100 | 3,604 |
| 2023-11-02 | 3,580 | 3,599 | 3,551 | 3,574 | 538,800 | 3,574 |
| 2023-11-01 | 3,599 | 3,599 | 3,505 | 3,551 | 576,300 | 3,551 |
| 2023-10-31 | 3,471 | 3,505 | 3,411 | 3,492 | 780,100 | 3,492 |
| 2023-10-30 | 3,432 | 3,492 | 3,408 | 3,441 | 907,200 | 3,441 |
| 2023-10-27 | 3,534 | 3,573 | 3,486 | 3,572 | 698,400 | 3,572 |
| 2023-10-26 | 3,521 | 3,568 | 3,502 | 3,555 | 1,002,800 | 3,555 |
| 2023-10-25 | 3,555 | 3,615 | 3,527 | 3,570 | 1,313,800 | 3,570 |
| 2023-10-24 | 3,426 | 3,469 | 3,357 | 3,464 | 818,600 | 3,464 |
| 2023-10-23 | 3,386 | 3,450 | 3,377 | 3,428 | 815,500 | 3,428 |
| 2023-10-20 | 3,348 | 3,419 | 3,336 | 3,395 | 655,600 | 3,395 |
| 2023-10-19 | 3,384 | 3,459 | 3,351 | 3,377 | 708,100 | 3,377 |
| 2023-10-18 | 3,450 | 3,467 | 3,366 | 3,436 | 777,100 | 3,436 |
| 2023-10-17 | 3,529 | 3,543 | 3,428 | 3,456 | 965,600 | 3,456 |
| 2023-10-16 | 3,583 | 3,584 | 3,398 | 3,408 | 1,395,700 | 3,408 |
| 2023-10-13 | 3,642 | 3,642 | 3,543 | 3,576 | 853,100 | 3,576 |
| 2023-10-12 | 3,680 | 3,698 | 3,642 | 3,663 | 937,000 | 3,663 |
| 2023-10-11 | 3,731 | 3,733 | 3,679 | 3,683 | 737,000 | 3,683 |
| 2023-10-10 | 3,688 | 3,749 | 3,675 | 3,746 | 947,600 | 3,746 |
| 2023-10-06 | 3,652 | 3,731 | 3,640 | 3,656 | 958,400 | 3,656 |
| 2023-10-05 | 3,658 | 3,672 | 3,572 | 3,652 | 1,352,000 | 3,652 |
| 2023-10-04 | 3,791 | 3,804 | 3,638 | 3,654 | 1,606,800 | 3,654 |
| 2023-10-03 | 3,925 | 3,941 | 3,832 | 3,840 | 944,800 | 3,840 |
| 2023-10-02 | 4,055 | 4,061 | 3,930 | 3,943 | 1,149,100 | 3,943 |
| 2023-09-29 | 4,050 | 4,108 | 4,022 | 4,055 | 990,400 | 4,055 |
| 2023-09-28 | 3,965 | 4,075 | 3,950 | 4,057 | 1,005,000 | 4,057 |
| 2023-09-27 | 3,994 | 4,013 | 3,970 | 4,006 | 911,800 | 4,006 |
| 2023-09-26 | 4,036 | 4,076 | 4,007 | 4,051 | 725,500 | 4,051 |
| 2023-09-25 | 3,990 | 4,062 | 3,963 | 4,036 | 914,500 | 4,036 |
| 2023-09-22 | 3,952 | 4,026 | 3,934 | 3,987 | 750,400 | 3,987 |
| 2023-09-21 | 3,997 | 4,004 | 3,912 | 3,974 | 1,023,000 | 3,974 |
| 2023-09-20 | 4,065 | 4,074 | 4,002 | 4,033 | 1,031,300 | 4,033 |
| 2023-09-19 | 4,022 | 4,095 | 4,000 | 4,093 | 1,268,600 | 4,093 |
| 2023-09-15 | 4,106 | 4,117 | 4,040 | 4,060 | 1,258,100 | 4,060 |
| 2023-09-14 | 4,005 | 4,110 | 3,982 | 4,097 | 1,274,500 | 4,097 |
| 2023-09-13 | 3,996 | 4,044 | 3,935 | 3,995 | 1,042,100 | 3,995 |
| 2023-09-12 | 3,951 | 4,030 | 3,877 | 4,015 | 1,074,100 | 4,015 |
| 2023-09-11 | 3,862 | 3,949 | 3,849 | 3,944 | 834,100 | 3,944 |
| 2023-09-08 | 3,759 | 3,867 | 3,754 | 3,848 | 1,082,500 | 3,848 |
| 2023-09-07 | 3,805 | 3,805 | 3,747 | 3,765 | 935,500 | 3,765 |
| 2023-09-06 | 3,860 | 3,860 | 3,780 | 3,809 | 607,100 | 3,809 |
| 2023-09-05 | 3,826 | 3,847 | 3,759 | 3,805 | 931,100 | 3,805 |
| 2023-09-04 | 3,870 | 3,885 | 3,824 | 3,865 | 717,400 | 3,865 |
| 2023-09-01 | 3,800 | 3,907 | 3,778 | 3,901 | 685,300 | 3,901 |
| 2023-08-31 | 3,816 | 3,822 | 3,745 | 3,797 | 585,000 | 3,797 |
| 2023-08-30 | 3,771 | 3,823 | 3,763 | 3,791 | 644,500 | 3,791 |
| 2023-08-29 | 3,840 | 3,849 | 3,756 | 3,769 | 859,500 | 3,769 |
| 2023-08-28 | 3,833 | 3,853 | 3,786 | 3,824 | 584,900 | 3,824 |
| 2023-08-25 | 3,800 | 3,825 | 3,773 | 3,777 | 553,400 | 3,777 |
| 2023-08-24 | 3,735 | 3,825 | 3,710 | 3,802 | 745,800 | 3,802 |
| 2023-08-23 | 3,689 | 3,761 | 3,675 | 3,735 | 715,600 | 3,735 |
| 2023-08-22 | 3,667 | 3,709 | 3,642 | 3,700 | 627,600 | 3,700 |
| 2023-08-21 | 3,655 | 3,678 | 3,619 | 3,638 | 608,600 | 3,638 |
| 2023-08-18 | 3,655 | 3,677 | 3,614 | 3,653 | 687,600 | 3,653 |
| 2023-08-17 | 3,720 | 3,725 | 3,648 | 3,700 | 841,700 | 3,700 |
| 2023-08-16 | 3,640 | 3,730 | 3,622 | 3,711 | 1,070,800 | 3,711 |
| 2023-08-15 | 3,491 | 3,674 | 3,481 | 3,662 | 1,400,100 | 3,662 |
| 2023-08-14 | 3,677 | 3,714 | 3,487 | 3,488 | 1,710,300 | 3,488 |
| 2023-08-10 | 3,568 | 3,720 | 3,450 | 3,702 | 3,410,300 | 3,702 |
| 2023-08-09 | 3,058 | 3,169 | 3,045 | 3,148 | 992,800 | 3,148 |
| 2023-08-08 | 3,019 | 3,049 | 3,011 | 3,044 | 598,800 | 3,044 |
| 2023-08-07 | 2,924.5 | 3,009 | 2,909 | 3,003 | 1,152,000 | 3,003 |
| 2023-08-04 | 2,980 | 2,983.5 | 2,931 | 2,941.5 | 660,200 | 2,941.50 |
| 2023-08-03 | 2,984 | 3,002 | 2,971 | 2,990 | 490,000 | 2,990 |
| 2023-08-02 | 3,000 | 3,024 | 2,985 | 2,996.5 | 511,900 | 2,996.50 |
| 2023-08-01 | 3,044 | 3,050 | 3,021 | 3,035 | 281,500 | 3,035 |
| 2023-07-31 | 3,077 | 3,080 | 3,012 | 3,030 | 575,700 | 3,030 |
| 2023-07-28 | 3,035 | 3,056 | 2,997.5 | 3,021 | 629,100 | 3,021 |
| 2023-07-27 | 3,056 | 3,094 | 3,048 | 3,091 | 472,700 | 3,091 |
| 2023-07-26 | 3,065 | 3,094 | 3,037 | 3,066 | 495,000 | 3,066 |
| 2023-07-25 | 3,050 | 3,080 | 3,040 | 3,045 | 537,500 | 3,045 |
| 2023-07-24 | 3,028 | 3,063 | 3,006 | 3,043 | 512,300 | 3,043 |
| 2023-07-21 | 2,985 | 3,000 | 2,969 | 3,000 | 578,500 | 3,000 |
| 2023-07-20 | 3,039 | 3,065 | 3,000 | 3,000 | 338,200 | 3,000 |
| 2023-07-19 | 3,072 | 3,079 | 3,029 | 3,052 | 640,900 | 3,052 |
| 2023-07-18 | 3,046 | 3,056 | 3,018 | 3,046 | 677,200 | 3,046 |
| 2023-07-14 | 3,075 | 3,092 | 3,044 | 3,054 | 502,700 | 3,054 |
| 2023-07-13 | 3,000 | 3,053 | 2,973.5 | 3,046 | 595,200 | 3,046 |
| 2023-07-12 | 2,979 | 3,008 | 2,960 | 2,982.5 | 644,900 | 2,982.50 |
| 2023-07-11 | 3,085 | 3,085 | 2,992 | 2,997 | 695,700 | 2,997 |
| 2023-07-10 | 3,113 | 3,130 | 3,051 | 3,062 | 679,200 | 3,062 |
| 2023-07-07 | 3,139 | 3,160 | 3,120 | 3,134 | 437,300 | 3,134 |
| 2023-07-06 | 3,217 | 3,218 | 3,145 | 3,166 | 502,000 | 3,166 |
| 2023-07-05 | 3,216 | 3,247 | 3,211 | 3,236 | 362,900 | 3,236 |
| 2023-07-04 | 3,217 | 3,257 | 3,210 | 3,248 | 458,700 | 3,248 |
| 2023-07-03 | 3,275 | 3,290 | 3,250 | 3,273 | 498,700 | 3,273 |
| 2023-06-30 | 3,240 | 3,257 | 3,225 | 3,241 | 428,000 | 3,241 |
| 2023-06-29 | 3,270 | 3,283 | 3,235 | 3,260 | 433,100 | 3,260 |
| 2023-06-28 | 3,251 | 3,273 | 3,231 | 3,273 | 614,200 | 3,273 |
| 2023-06-27 | 3,277 | 3,280 | 3,173 | 3,222 | 744,700 | 3,222 |
| 2023-06-26 | 3,280 | 3,339 | 3,233 | 3,316 | 571,900 | 3,316 |
| 2023-06-23 | 3,354 | 3,370 | 3,269 | 3,306 | 535,500 | 3,306 |
| 2023-06-22 | 3,334 | 3,362 | 3,278 | 3,327 | 831,000 | 3,327 |
| 2023-06-21 | 3,356 | 3,426 | 3,346 | 3,351 | 884,400 | 3,351 |
| 2023-06-20 | 3,336 | 3,342 | 3,303 | 3,337 | 741,900 | 3,337 |
| 2023-06-19 | 3,332 | 3,369 | 3,327 | 3,344 | 840,000 | 3,344 |
| 2023-06-16 | 3,199 | 3,344 | 3,198 | 3,328 | 1,397,800 | 3,328 |
| 2023-06-15 | 3,160 | 3,196 | 3,135 | 3,185 | 791,100 | 3,185 |
| 2023-06-14 | 3,200 | 3,223 | 3,151 | 3,181 | 858,500 | 3,181 |
| 2023-06-13 | 3,140 | 3,167 | 3,122 | 3,141 | 490,800 | 3,141 |
| 2023-06-12 | 3,115 | 3,135 | 3,080 | 3,118 | 389,200 | 3,118 |
| 2023-06-09 | 3,097 | 3,129 | 3,066 | 3,111 | 843,500 | 3,111 |
| 2023-06-08 | 3,046 | 3,066 | 2,997.5 | 3,027 | 456,500 | 3,027 |
| 2023-06-07 | 3,145 | 3,146 | 3,037 | 3,063 | 640,500 | 3,063 |
| 2023-06-06 | 3,100 | 3,144 | 3,064 | 3,142 | 407,200 | 3,142 |
| 2023-06-05 | 3,104 | 3,106 | 3,056 | 3,082 | 436,000 | 3,082 |
| 2023-06-02 | 3,020 | 3,075 | 3,020 | 3,065 | 485,400 | 3,065 |
| 2023-06-01 | 2,965 | 3,020 | 2,951 | 3,020 | 514,400 | 3,020 |
| 2023-05-31 | 2,986 | 3,015 | 2,953 | 2,970 | 830,200 | 2,970 |
| 2023-05-30 | 2,996 | 3,000 | 2,944 | 2,958 | 446,700 | 2,958 |
| 2023-05-29 | 3,040 | 3,045 | 3,005 | 3,015 | 364,600 | 3,015 |
| 2023-05-26 | 3,060 | 3,060 | 3,005 | 3,025 | 441,500 | 3,025 |
| 2023-05-25 | 3,040 | 3,070 | 3,015 | 3,030 | 511,300 | 3,030 |
| 2023-05-24 | 3,070 | 3,080 | 3,025 | 3,040 | 466,100 | 3,040 |
| 2023-05-23 | 3,155 | 3,165 | 3,085 | 3,115 | 544,200 | 3,115 |
| 2023-05-22 | 3,130 | 3,170 | 3,120 | 3,155 | 496,800 | 3,155 |
| 2023-05-19 | 3,100 | 3,125 | 3,070 | 3,120 | 614,800 | 3,120 |
| 2023-05-18 | 3,150 | 3,155 | 3,090 | 3,120 | 568,400 | 3,120 |
| 2023-05-17 | 3,160 | 3,165 | 3,090 | 3,120 | 769,200 | 3,120 |
| 2023-05-16 | 3,020 | 3,160 | 2,985 | 3,150 | 861,800 | 3,150 |
| 2023-05-15 | 2,955 | 3,070 | 2,951 | 3,020 | 1,525,200 | 3,020 |
| 2023-05-12 | 2,809 | 2,834 | 2,786 | 2,831 | 620,400 | 2,831 |
| 2023-05-11 | 2,800 | 2,810 | 2,766 | 2,779 | 460,300 | 2,779 |
| 2023-05-10 | 2,850 | 2,856 | 2,784 | 2,796 | 605,500 | 2,796 |
| 2023-05-09 | 2,830 | 2,853 | 2,826 | 2,850 | 923,800 | 2,850 |
| 2023-05-08 | 2,800 | 2,845 | 2,799 | 2,811 | 588,800 | 2,811 |
| 2023-05-02 | 2,846 | 2,859 | 2,812 | 2,822 | 529,200 | 2,822 |
| 2023-05-01 | 2,830 | 2,836 | 2,807 | 2,831 | 505,700 | 2,831 |
| 2023-04-28 | 2,820 | 2,829 | 2,785 | 2,813 | 576,900 | 2,813 |
| 2023-04-27 | 2,790 | 2,803 | 2,772 | 2,800 | 578,500 | 2,800 |
| 2023-04-26 | 2,785 | 2,825 | 2,781 | 2,805 | 423,700 | 2,805 |
| 2023-04-25 | 2,829 | 2,835 | 2,786 | 2,794 | 404,000 | 2,794 |
| 2023-04-24 | 2,831 | 2,833 | 2,799 | 2,812 | 387,200 | 2,812 |
| 2023-04-21 | 2,824 | 2,829 | 2,784 | 2,799 | 618,900 | 2,799 |
| 2023-04-20 | 2,806 | 2,822 | 2,789 | 2,804 | 543,200 | 2,804 |
| 2023-04-19 | 2,828 | 2,833 | 2,794 | 2,807 | 587,000 | 2,807 |
| 2023-04-18 | 2,766 | 2,830 | 2,754 | 2,830 | 748,300 | 2,830 |
| 2023-04-17 | 2,800 | 2,801 | 2,750 | 2,764 | 515,700 | 2,764 |
| 2023-04-14 | 2,755 | 2,808 | 2,746 | 2,806 | 751,000 | 2,806 |
| 2023-04-13 | 2,796 | 2,812 | 2,766 | 2,777 | 699,700 | 2,777 |
| 2023-04-12 | 2,804 | 2,828 | 2,785 | 2,794 | 676,100 | 2,794 |
| 2023-04-11 | 2,802 | 2,819 | 2,778 | 2,802 | 594,200 | 2,802 |
| 2023-04-10 | 2,773 | 2,790 | 2,750 | 2,786 | 475,800 | 2,786 |
| 2023-04-07 | 2,736 | 2,780 | 2,724 | 2,746 | 523,000 | 2,746 |
| 2023-04-06 | 2,742 | 2,755 | 2,662 | 2,725 | 1,151,800 | 2,725 |
| 2023-04-05 | 2,832 | 2,847 | 2,785 | 2,788 | 1,000,400 | 2,788 |
| 2023-04-04 | 2,798 | 2,849 | 2,794 | 2,849 | 912,900 | 2,849 |
| 2023-04-03 | 2,795 | 2,804 | 2,756 | 2,778 | 685,700 | 2,778 |
| 2023-03-31 | 2,715 | 2,790 | 2,713 | 2,770 | 1,168,200 | 2,770 |
| 2023-03-30 | 2,685 | 2,718 | 2,670 | 2,707 | 629,100 | 2,707 |
| 2023-03-29 | 2,637 | 2,683 | 2,613 | 2,681 | 631,000 | 2,681 |
| 2023-03-28 | 2,649 | 2,656 | 2,605 | 2,625 | 470,400 | 2,625 |
| 2023-03-27 | 2,661 | 2,693 | 2,649 | 2,649 | 683,700 | 2,649 |
| 2023-03-24 | 2,584 | 2,654 | 2,577 | 2,645 | 695,400 | 2,645 |
| 2023-03-23 | 2,580 | 2,581 | 2,543 | 2,575 | 606,600 | 2,575 |
| 2023-03-22 | 2,619 | 2,648 | 2,592 | 2,593 | 560,400 | 2,593 |
| 2023-03-20 | 2,597 | 2,628 | 2,569 | 2,569 | 601,900 | 2,569 |
| 2023-03-17 | 2,626 | 2,630 | 2,582 | 2,604 | 788,900 | 2,604 |
| 2023-03-16 | 2,514 | 2,594 | 2,500 | 2,591 | 807,600 | 2,591 |
| 2023-03-15 | 2,554 | 2,566 | 2,521 | 2,532 | 534,000 | 2,532 |
| 2023-03-14 | 2,556 | 2,562 | 2,497 | 2,512 | 696,700 | 2,512 |
| 2023-03-13 | 2,647 | 2,647 | 2,550 | 2,594 | 654,100 | 2,594 |
| 2023-03-10 | 2,608 | 2,661 | 2,601 | 2,648 | 907,900 | 2,648 |
| 2023-03-09 | 2,612 | 2,669 | 2,611 | 2,648 | 847,400 | 2,648 |
| 2023-03-08 | 2,574 | 2,614 | 2,560 | 2,599 | 737,000 | 2,599 |
| 2023-03-07 | 2,543 | 2,559 | 2,535 | 2,557 | 586,500 | 2,557 |
| 2023-03-06 | 2,535 | 2,543 | 2,500 | 2,524 | 530,500 | 2,524 |
| 2023-03-03 | 2,501 | 2,547 | 2,495 | 2,524 | 782,400 | 2,524 |
| 2023-03-02 | 2,450 | 2,489 | 2,445 | 2,489 | 493,600 | 2,489 |
| 2023-03-01 | 2,475 | 2,476 | 2,442 | 2,454 | 467,300 | 2,454 |
| 2023-02-28 | 2,489 | 2,489 | 2,442 | 2,475 | 873,100 | 2,475 |
| 2023-02-27 | 2,479 | 2,508 | 2,468 | 2,494 | 582,300 | 2,494 |
| 2023-02-24 | 2,493 | 2,527 | 2,475 | 2,487 | 1,351,400 | 2,487 |
| 2023-02-22 | 2,483 | 2,500 | 2,452 | 2,475 | 1,028,600 | 2,475 |
| 2023-02-21 | 2,573 | 2,575 | 2,487 | 2,504 | 955,500 | 2,504 |
| 2023-02-20 | 2,620 | 2,621 | 2,564 | 2,582 | 792,000 | 2,582 |
| 2023-02-17 | 2,640 | 2,650 | 2,610 | 2,624 | 639,600 | 2,624 |
| 2023-02-16 | 2,605 | 2,682 | 2,592 | 2,661 | 1,757,600 | 2,661 |
| 2023-02-15 | 2,521 | 2,584 | 2,485 | 2,569 | 1,408,900 | 2,569 |
| 2023-02-14 | 2,387 | 2,513 | 2,387 | 2,506 | 2,282,500 | 2,506 |
| 2023-02-13 | 2,253 | 2,259 | 2,227 | 2,248 | 643,100 | 2,248 |
| 2023-02-10 | 2,250 | 2,274 | 2,237 | 2,250 | 469,500 | 2,250 |
| 2023-02-09 | 2,257 | 2,269 | 2,252 | 2,255 | 332,900 | 2,255 |
| 2023-02-08 | 2,272 | 2,302 | 2,257 | 2,266 | 387,300 | 2,266 |
| 2023-02-07 | 2,280 | 2,305 | 2,278 | 2,282 | 425,700 | 2,282 |
| 2023-02-06 | 2,296 | 2,298 | 2,257 | 2,268 | 568,100 | 2,268 |
| 2023-02-03 | 2,312 | 2,323 | 2,267 | 2,269 | 514,400 | 2,269 |
| 2023-02-02 | 2,374 | 2,392 | 2,340 | 2,347 | 394,200 | 2,347 |
| 2023-02-01 | 2,391 | 2,417 | 2,365 | 2,374 | 375,800 | 2,374 |
| 2023-01-31 | 2,382 | 2,409 | 2,368 | 2,397 | 552,300 | 2,397 |
| 2023-01-30 | 2,351 | 2,364 | 2,338 | 2,357 | 413,300 | 2,357 |
| 2023-01-27 | 2,360 | 2,374 | 2,344 | 2,355 | 445,700 | 2,355 |
| 2023-01-26 | 2,332 | 2,360 | 2,321 | 2,342 | 370,400 | 2,342 |
| 2023-01-25 | 2,322 | 2,362 | 2,316 | 2,332 | 427,400 | 2,332 |
| 2023-01-24 | 2,304 | 2,320 | 2,292 | 2,312 | 444,100 | 2,312 |
| 2023-01-23 | 2,260 | 2,296 | 2,246 | 2,290 | 390,700 | 2,290 |
| 2023-01-20 | 2,245 | 2,260 | 2,232 | 2,251 | 470,500 | 2,251 |
| 2023-01-19 | 2,216 | 2,251 | 2,200 | 2,245 | 481,400 | 2,245 |
| 2023-01-18 | 2,140 | 2,242 | 2,132 | 2,234 | 866,900 | 2,234 |
| 2023-01-17 | 2,143 | 2,153 | 2,115 | 2,128 | 492,300 | 2,128 |
| 2023-01-16 | 2,145 | 2,156 | 2,126 | 2,142 | 419,800 | 2,142 |
| 2023-01-13 | 2,145 | 2,171 | 2,145 | 2,160 | 422,100 | 2,160 |
| 2023-01-12 | 2,171 | 2,179 | 2,141 | 2,156 | 518,400 | 2,156 |
| 2023-01-11 | 2,171 | 2,199 | 2,169 | 2,183 | 436,200 | 2,183 |
| 2023-01-10 | 2,185 | 2,204 | 2,158 | 2,170 | 598,900 | 2,170 |
| 2023-01-06 | 2,218 | 2,218 | 2,175 | 2,190 | 822,600 | 2,190 |
| 2023-01-05 | 2,255 | 2,267 | 2,218 | 2,229 | 609,100 | 2,229 |
| 2023-01-04 | 2,321 | 2,322 | 2,267 | 2,284 | 471,400 | 2,284 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2005-09-27]1株→2株
