4523 エーザイ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4,634 | 4,690 | 4,624 | 4,650 | 1,342,900 | 4,650 |
| 2024-11-21 | 4,635 | 4,678 | 4,618 | 4,619 | 1,717,000 | 4,619 |
| 2024-11-20 | 4,720 | 4,745 | 4,656 | 4,658 | 1,521,200 | 4,658 |
| 2024-11-19 | 4,826 | 4,857 | 4,750 | 4,753 | 1,502,100 | 4,753 |
| 2024-11-18 | 4,940 | 4,956 | 4,772 | 4,791 | 2,479,200 | 4,791 |
| 2024-11-15 | 5,080 | 5,100 | 5,029 | 5,050 | 1,528,500 | 5,050 |
| 2024-11-14 | 5,077 | 5,088 | 4,939 | 4,958 | 1,481,900 | 4,958 |
| 2024-11-13 | 5,055 | 5,123 | 5,030 | 5,068 | 1,284,000 | 5,068 |
| 2024-11-12 | 5,090 | 5,190 | 5,058 | 5,060 | 1,300,900 | 5,060 |
| 2024-11-11 | 5,100 | 5,108 | 4,983 | 5,054 | 1,877,500 | 5,054 |
| 2024-11-08 | 5,094 | 5,208 | 5,047 | 5,071 | 2,347,300 | 5,071 |
| 2024-11-07 | 5,074 | 5,129 | 5,026 | 5,045 | 1,093,100 | 5,045 |
| 2024-11-06 | 5,060 | 5,103 | 5,033 | 5,055 | 1,024,300 | 5,055 |
| 2024-11-05 | 5,070 | 5,078 | 5,031 | 5,065 | 1,073,000 | 5,065 |
| 2024-11-01 | 5,098 | 5,113 | 5,063 | 5,075 | 1,372,300 | 5,075 |
| 2024-10-31 | 5,199 | 5,220 | 5,155 | 5,178 | 1,163,600 | 5,178 |
| 2024-10-30 | 5,230 | 5,265 | 5,208 | 5,208 | 3,027,400 | 5,208 |
| 2024-10-29 | 5,214 | 5,274 | 5,183 | 5,229 | 960,900 | 5,229 |
| 2024-10-28 | 5,145 | 5,210 | 5,117 | 5,184 | 856,900 | 5,184 |
| 2024-10-25 | 5,156 | 5,157 | 5,088 | 5,152 | 740,200 | 5,152 |
| 2024-10-24 | 5,093 | 5,163 | 5,088 | 5,141 | 1,128,800 | 5,141 |
| 2024-10-23 | 5,170 | 5,187 | 5,109 | 5,109 | 930,900 | 5,109 |
| 2024-10-22 | 5,225 | 5,226 | 5,145 | 5,169 | 1,174,300 | 5,169 |
| 2024-10-21 | 5,274 | 5,300 | 5,237 | 5,263 | 959,200 | 5,263 |
| 2024-10-18 | 5,310 | 5,377 | 5,303 | 5,328 | 913,500 | 5,328 |
| 2024-10-17 | 5,330 | 5,342 | 5,279 | 5,279 | 979,200 | 5,279 |
| 2024-10-16 | 5,362 | 5,370 | 5,278 | 5,316 | 1,491,200 | 5,316 |
| 2024-10-15 | 5,525 | 5,548 | 5,433 | 5,433 | 1,016,800 | 5,433 |
| 2024-10-11 | 5,543 | 5,550 | 5,461 | 5,479 | 1,446,700 | 5,479 |
| 2024-10-10 | 5,500 | 5,618 | 5,483 | 5,553 | 1,523,200 | 5,553 |
| 2024-10-09 | 5,533 | 5,594 | 5,446 | 5,491 | 1,699,800 | 5,491 |
| 2024-10-08 | 5,477 | 5,522 | 5,464 | 5,486 | 1,447,500 | 5,486 |
| 2024-10-07 | 5,548 | 5,577 | 5,511 | 5,538 | 1,385,500 | 5,538 |
| 2024-10-04 | 5,475 | 5,521 | 5,460 | 5,497 | 1,176,400 | 5,497 |
| 2024-10-03 | 5,505 | 5,567 | 5,463 | 5,546 | 1,530,800 | 5,546 |
| 2024-10-02 | 5,372 | 5,487 | 5,362 | 5,477 | 1,316,100 | 5,477 |
| 2024-10-01 | 5,397 | 5,424 | 5,346 | 5,398 | 1,080,100 | 5,398 |
| 2024-09-30 | 5,366 | 5,400 | 5,300 | 5,345 | 1,530,200 | 5,345 |
| 2024-09-27 | 5,500 | 5,584 | 5,472 | 5,525 | 1,345,100 | 5,525 |
| 2024-09-26 | 5,512 | 5,581 | 5,502 | 5,556 | 1,741,400 | 5,556 |
| 2024-09-25 | 5,560 | 5,597 | 5,506 | 5,510 | 1,397,500 | 5,510 |
| 2024-09-24 | 5,680 | 5,702 | 5,587 | 5,587 | 1,817,200 | 5,587 |
| 2024-09-20 | 5,836 | 5,856 | 5,751 | 5,753 | 1,103,800 | 5,753 |
| 2024-09-19 | 5,720 | 5,823 | 5,720 | 5,756 | 828,600 | 5,756 |
| 2024-09-18 | 5,672 | 5,729 | 5,588 | 5,627 | 800,300 | 5,627 |
| 2024-09-17 | 5,872 | 5,895 | 5,610 | 5,672 | 1,266,100 | 5,672 |
| 2024-09-13 | 5,891 | 5,900 | 5,814 | 5,829 | 947,200 | 5,829 |
| 2024-09-12 | 5,870 | 5,945 | 5,834 | 5,869 | 1,036,800 | 5,869 |
| 2024-09-11 | 5,724 | 5,800 | 5,720 | 5,800 | 957,000 | 5,800 |
| 2024-09-10 | 5,797 | 5,846 | 5,710 | 5,718 | 919,400 | 5,718 |
| 2024-09-09 | 5,711 | 5,762 | 5,658 | 5,724 | 1,017,600 | 5,724 |
| 2024-09-06 | 5,852 | 5,885 | 5,766 | 5,809 | 1,196,700 | 5,809 |
| 2024-09-05 | 5,900 | 5,988 | 5,850 | 5,868 | 996,100 | 5,868 |
| 2024-09-04 | 5,948 | 6,004 | 5,927 | 5,989 | 1,049,900 | 5,989 |
| 2024-09-03 | 5,953 | 6,086 | 5,951 | 6,067 | 728,100 | 6,067 |
| 2024-09-02 | 6,080 | 6,094 | 5,981 | 6,022 | 991,400 | 6,022 |
| 2024-08-30 | 6,101 | 6,142 | 6,085 | 6,119 | 1,207,900 | 6,119 |
| 2024-08-29 | 6,118 | 6,146 | 6,063 | 6,113 | 909,700 | 6,113 |
| 2024-08-28 | 6,053 | 6,124 | 6,008 | 6,118 | 838,500 | 6,118 |
| 2024-08-27 | 6,001 | 6,072 | 5,976 | 6,053 | 877,500 | 6,053 |
| 2024-08-26 | 6,107 | 6,110 | 5,990 | 6,024 | 1,084,500 | 6,024 |
| 2024-08-23 | 6,219 | 6,271 | 6,118 | 6,167 | 1,144,900 | 6,167 |
| 2024-08-22 | 5,952 | 6,237 | 5,952 | 6,183 | 2,095,800 | 6,183 |
| 2024-08-21 | 5,910 | 6,026 | 5,907 | 5,937 | 1,093,000 | 5,937 |
| 2024-08-20 | 5,921 | 5,957 | 5,875 | 5,910 | 1,067,400 | 5,910 |
| 2024-08-19 | 6,013 | 6,034 | 5,857 | 5,878 | 1,282,300 | 5,878 |
| 2024-08-16 | 5,890 | 6,000 | 5,877 | 6,000 | 1,208,400 | 6,000 |
| 2024-08-15 | 5,764 | 5,836 | 5,750 | 5,834 | 950,000 | 5,834 |
| 2024-08-14 | 5,740 | 5,768 | 5,676 | 5,759 | 1,165,300 | 5,759 |
| 2024-08-13 | 5,491 | 5,675 | 5,491 | 5,675 | 1,337,100 | 5,675 |
| 2024-08-09 | 5,523 | 5,631 | 5,469 | 5,570 | 1,571,700 | 5,570 |
| 2024-08-08 | 5,460 | 5,570 | 5,392 | 5,511 | 1,255,900 | 5,511 |
| 2024-08-07 | 5,189 | 5,602 | 5,180 | 5,541 | 1,843,200 | 5,541 |
| 2024-08-06 | 5,167 | 5,264 | 5,017 | 5,247 | 3,003,000 | 5,247 |
| 2024-08-05 | 5,358 | 5,441 | 4,986 | 5,009 | 3,093,700 | 5,009 |
| 2024-08-02 | 5,620 | 5,631 | 5,457 | 5,473 | 3,592,900 | 5,473 |
| 2024-08-01 | 5,840 | 5,840 | 5,695 | 5,720 | 2,115,900 | 5,720 |
| 2024-07-31 | 5,807 | 5,817 | 5,685 | 5,760 | 3,187,500 | 5,760 |
| 2024-07-30 | 5,727 | 5,871 | 5,705 | 5,870 | 2,862,500 | 5,870 |
| 2024-07-29 | 5,900 | 5,963 | 5,701 | 5,768 | 6,801,100 | 5,768 |
| 2024-07-26 | 6,652 | 6,763 | 6,618 | 6,628 | 1,382,900 | 6,628 |
| 2024-07-25 | 6,586 | 6,648 | 6,562 | 6,599 | 1,426,400 | 6,599 |
| 2024-07-24 | 6,556 | 6,626 | 6,512 | 6,536 | 816,700 | 6,536 |
| 2024-07-23 | 6,528 | 6,598 | 6,525 | 6,586 | 664,500 | 6,586 |
| 2024-07-22 | 6,600 | 6,610 | 6,504 | 6,575 | 881,300 | 6,575 |
| 2024-07-19 | 6,699 | 6,701 | 6,561 | 6,604 | 1,253,300 | 6,604 |
| 2024-07-18 | 6,585 | 6,792 | 6,571 | 6,699 | 1,245,200 | 6,699 |
| 2024-07-17 | 6,549 | 6,672 | 6,540 | 6,632 | 1,427,400 | 6,632 |
| 2024-07-16 | 6,800 | 6,805 | 6,550 | 6,550 | 2,335,600 | 6,550 |
| 2024-07-12 | 6,868 | 6,958 | 6,848 | 6,958 | 1,980,900 | 6,958 |
| 2024-07-11 | 6,700 | 6,935 | 6,700 | 6,926 | 1,787,800 | 6,926 |
| 2024-07-10 | 6,610 | 6,634 | 6,556 | 6,634 | 845,500 | 6,634 |
| 2024-07-09 | 6,511 | 6,645 | 6,500 | 6,613 | 1,248,400 | 6,613 |
| 2024-07-08 | 6,485 | 6,539 | 6,476 | 6,502 | 781,300 | 6,502 |
| 2024-07-05 | 6,370 | 6,483 | 6,368 | 6,478 | 932,900 | 6,478 |
| 2024-07-04 | 6,370 | 6,473 | 6,333 | 6,373 | 2,118,800 | 6,373 |
| 2024-07-03 | 6,571 | 6,658 | 6,495 | 6,560 | 1,834,500 | 6,560 |
| 2024-07-02 | 6,660 | 6,680 | 6,524 | 6,626 | 1,464,500 | 6,626 |
| 2024-07-01 | 6,640 | 6,690 | 6,587 | 6,680 | 947,800 | 6,680 |
| 2024-06-28 | 6,630 | 6,680 | 6,581 | 6,592 | 1,069,700 | 6,592 |
| 2024-06-27 | 6,555 | 6,646 | 6,535 | 6,629 | 970,000 | 6,629 |
| 2024-06-26 | 6,697 | 6,736 | 6,619 | 6,627 | 1,477,500 | 6,627 |
| 2024-06-25 | 6,450 | 6,632 | 6,417 | 6,632 | 1,223,700 | 6,632 |
| 2024-06-24 | 6,403 | 6,489 | 6,369 | 6,489 | 808,200 | 6,489 |
| 2024-06-21 | 6,254 | 6,388 | 6,254 | 6,361 | 1,250,800 | 6,361 |
| 2024-06-20 | 6,349 | 6,399 | 6,252 | 6,286 | 850,600 | 6,286 |
| 2024-06-19 | 6,267 | 6,359 | 6,263 | 6,349 | 909,600 | 6,349 |
| 2024-06-18 | 6,356 | 6,389 | 6,267 | 6,295 | 955,500 | 6,295 |
| 2024-06-17 | 6,260 | 6,375 | 6,230 | 6,375 | 1,078,200 | 6,375 |
| 2024-06-14 | 6,310 | 6,339 | 6,220 | 6,256 | 2,535,100 | 6,256 |
| 2024-06-13 | 6,590 | 6,616 | 6,341 | 6,410 | 1,660,400 | 6,410 |
| 2024-06-12 | 6,520 | 6,602 | 6,509 | 6,583 | 1,142,200 | 6,583 |
| 2024-06-11 | 6,665 | 6,705 | 6,527 | 6,649 | 2,969,200 | 6,649 |
| 2024-06-10 | 6,726 | 6,929 | 6,712 | 6,872 | 893,600 | 6,872 |
| 2024-06-07 | 6,811 | 6,837 | 6,759 | 6,768 | 1,146,200 | 6,768 |
| 2024-06-06 | 7,060 | 7,096 | 6,848 | 6,882 | 1,641,700 | 6,882 |
| 2024-06-05 | 7,000 | 7,110 | 6,998 | 7,080 | 2,006,600 | 7,080 |
| 2024-06-04 | 6,767 | 6,965 | 6,767 | 6,965 | 1,438,100 | 6,965 |
| 2024-06-03 | 6,790 | 6,825 | 6,733 | 6,819 | 910,300 | 6,819 |
| 2024-05-31 | 6,680 | 6,762 | 6,656 | 6,753 | 1,967,300 | 6,753 |
| 2024-05-30 | 6,598 | 6,628 | 6,432 | 6,575 | 1,299,700 | 6,575 |
| 2024-05-29 | 6,707 | 6,750 | 6,665 | 6,666 | 879,300 | 6,666 |
| 2024-05-28 | 6,800 | 6,830 | 6,710 | 6,735 | 860,300 | 6,735 |
| 2024-05-27 | 6,811 | 6,825 | 6,686 | 6,781 | 875,500 | 6,781 |
| 2024-05-24 | 6,649 | 6,764 | 6,624 | 6,764 | 1,129,600 | 6,764 |
| 2024-05-23 | 6,609 | 6,657 | 6,530 | 6,640 | 1,130,200 | 6,640 |
| 2024-05-22 | 6,639 | 6,707 | 6,575 | 6,593 | 933,000 | 6,593 |
| 2024-05-21 | 6,630 | 6,669 | 6,540 | 6,639 | 1,202,100 | 6,639 |
| 2024-05-20 | 6,693 | 6,712 | 6,620 | 6,655 | 1,468,900 | 6,655 |
| 2024-05-17 | 6,793 | 6,801 | 6,646 | 6,779 | 1,426,000 | 6,779 |
| 2024-05-16 | 6,940 | 7,077 | 6,828 | 6,866 | 2,516,400 | 6,866 |
| 2024-05-15 | 6,850 | 6,974 | 6,684 | 6,864 | 3,523,300 | 6,864 |
| 2024-05-14 | 6,793 | 6,886 | 6,749 | 6,847 | 1,234,200 | 6,847 |
| 2024-05-13 | 6,775 | 6,786 | 6,699 | 6,764 | 985,000 | 6,764 |
| 2024-05-10 | 6,730 | 6,807 | 6,703 | 6,793 | 1,269,100 | 6,793 |
| 2024-05-09 | 6,640 | 6,761 | 6,640 | 6,689 | 1,424,900 | 6,689 |
| 2024-05-08 | 6,557 | 6,648 | 6,525 | 6,610 | 1,097,400 | 6,610 |
| 2024-05-07 | 6,600 | 6,621 | 6,515 | 6,595 | 1,653,700 | 6,595 |
| 2024-05-02 | 6,540 | 6,554 | 6,472 | 6,545 | 995,400 | 6,545 |
| 2024-05-01 | 6,472 | 6,607 | 6,411 | 6,549 | 1,404,000 | 6,549 |
| 2024-04-30 | 6,309 | 6,515 | 6,267 | 6,502 | 2,085,800 | 6,502 |
| 2024-04-26 | 6,200 | 6,248 | 6,136 | 6,240 | 1,179,200 | 6,240 |
| 2024-04-25 | 6,250 | 6,333 | 6,176 | 6,259 | 2,587,700 | 6,259 |
| 2024-04-24 | 6,117 | 6,173 | 6,047 | 6,089 | 1,168,700 | 6,089 |
| 2024-04-23 | 6,150 | 6,160 | 6,043 | 6,090 | 641,600 | 6,090 |
| 2024-04-22 | 5,969 | 6,098 | 5,923 | 6,092 | 1,002,400 | 6,092 |
| 2024-04-19 | 5,800 | 5,920 | 5,795 | 5,901 | 1,410,700 | 5,901 |
| 2024-04-18 | 5,875 | 5,913 | 5,811 | 5,824 | 1,118,500 | 5,824 |
| 2024-04-17 | 6,037 | 6,040 | 5,901 | 5,904 | 1,041,800 | 5,904 |
| 2024-04-16 | 5,950 | 6,052 | 5,928 | 6,052 | 797,900 | 6,052 |
| 2024-04-15 | 5,971 | 6,026 | 5,928 | 6,012 | 648,000 | 6,012 |
| 2024-04-12 | 6,023 | 6,045 | 5,971 | 6,041 | 776,900 | 6,041 |
| 2024-04-11 | 5,950 | 6,004 | 5,923 | 5,969 | 754,600 | 5,969 |
| 2024-04-10 | 6,106 | 6,130 | 6,018 | 6,018 | 622,900 | 6,018 |
| 2024-04-09 | 6,143 | 6,143 | 6,066 | 6,130 | 765,600 | 6,130 |
| 2024-04-08 | 6,140 | 6,185 | 6,068 | 6,119 | 787,000 | 6,119 |
| 2024-04-05 | 6,013 | 6,104 | 5,985 | 6,104 | 894,500 | 6,104 |
| 2024-04-04 | 6,017 | 6,094 | 5,997 | 6,046 | 1,109,400 | 6,046 |
| 2024-04-03 | 6,050 | 6,050 | 5,885 | 5,940 | 1,885,100 | 5,940 |
| 2024-04-02 | 6,102 | 6,128 | 6,047 | 6,090 | 1,115,900 | 6,090 |
| 2024-04-01 | 6,250 | 6,283 | 6,079 | 6,079 | 1,099,500 | 6,079 |
| 2024-03-29 | 6,250 | 6,267 | 6,195 | 6,216 | 1,237,700 | 6,216 |
| 2024-03-28 | 6,345 | 6,350 | 6,221 | 6,231 | 1,040,200 | 6,231 |
| 2024-03-27 | 6,401 | 6,426 | 6,312 | 6,400 | 1,230,900 | 6,400 |
| 2024-03-26 | 6,280 | 6,374 | 6,237 | 6,355 | 998,900 | 6,355 |
| 2024-03-25 | 6,310 | 6,328 | 6,241 | 6,297 | 1,395,800 | 6,297 |
| 2024-03-22 | 6,413 | 6,441 | 6,341 | 6,376 | 949,300 | 6,376 |
| 2024-03-21 | 6,380 | 6,415 | 6,335 | 6,401 | 1,038,800 | 6,401 |
| 2024-03-19 | 6,388 | 6,397 | 6,265 | 6,330 | 1,349,200 | 6,330 |
| 2024-03-18 | 6,380 | 6,468 | 6,351 | 6,447 | 1,175,700 | 6,447 |
| 2024-03-15 | 6,227 | 6,331 | 6,185 | 6,307 | 1,181,600 | 6,307 |
| 2024-03-14 | 6,398 | 6,398 | 6,221 | 6,248 | 1,605,500 | 6,248 |
| 2024-03-13 | 6,449 | 6,549 | 6,432 | 6,488 | 1,638,600 | 6,488 |
| 2024-03-12 | 6,385 | 6,486 | 6,307 | 6,476 | 1,482,700 | 6,476 |
| 2024-03-11 | 6,383 | 6,522 | 6,312 | 6,372 | 2,730,200 | 6,372 |
| 2024-03-08 | 6,170 | 6,383 | 6,124 | 6,300 | 3,246,900 | 6,300 |
| 2024-03-07 | 6,100 | 6,137 | 6,031 | 6,070 | 2,069,900 | 6,070 |
| 2024-03-06 | 6,095 | 6,141 | 6,055 | 6,092 | 1,419,700 | 6,092 |
| 2024-03-05 | 6,180 | 6,199 | 6,068 | 6,094 | 1,785,800 | 6,094 |
| 2024-03-04 | 6,248 | 6,288 | 6,191 | 6,240 | 1,209,800 | 6,240 |
| 2024-03-01 | 6,253 | 6,328 | 6,211 | 6,211 | 1,329,900 | 6,211 |
| 2024-02-29 | 6,281 | 6,290 | 6,213 | 6,254 | 1,387,200 | 6,254 |
| 2024-02-28 | 6,200 | 6,369 | 6,192 | 6,316 | 1,584,800 | 6,316 |
| 2024-02-27 | 6,219 | 6,267 | 6,186 | 6,242 | 1,246,800 | 6,242 |
| 2024-02-26 | 6,141 | 6,283 | 6,140 | 6,239 | 1,465,300 | 6,239 |
| 2024-02-22 | 6,170 | 6,190 | 6,131 | 6,159 | 1,534,500 | 6,159 |
| 2024-02-21 | 6,268 | 6,272 | 6,166 | 6,198 | 1,541,900 | 6,198 |
| 2024-02-20 | 6,265 | 6,309 | 6,241 | 6,268 | 1,312,500 | 6,268 |
| 2024-02-19 | 6,414 | 6,420 | 6,277 | 6,297 | 1,229,100 | 6,297 |
| 2024-02-16 | 6,360 | 6,469 | 6,336 | 6,427 | 1,519,000 | 6,427 |
| 2024-02-15 | 6,494 | 6,521 | 6,262 | 6,300 | 2,284,900 | 6,300 |
| 2024-02-14 | 6,662 | 6,667 | 6,492 | 6,554 | 1,459,100 | 6,554 |
| 2024-02-13 | 6,600 | 6,694 | 6,566 | 6,686 | 1,701,500 | 6,686 |
| 2024-02-09 | 6,538 | 6,629 | 6,494 | 6,606 | 1,725,300 | 6,606 |
| 2024-02-08 | 6,501 | 6,528 | 6,381 | 6,502 | 1,759,600 | 6,502 |
| 2024-02-07 | 6,379 | 6,595 | 6,374 | 6,521 | 2,541,000 | 6,521 |
| 2024-02-06 | 6,855 | 6,862 | 6,474 | 6,479 | 4,418,800 | 6,479 |
| 2024-02-05 | 6,813 | 6,856 | 6,750 | 6,828 | 1,398,600 | 6,828 |
| 2024-02-02 | 6,940 | 6,953 | 6,791 | 6,800 | 1,904,500 | 6,800 |
| 2024-02-01 | 6,970 | 6,999 | 6,915 | 6,934 | 1,356,900 | 6,934 |
| 2024-01-31 | 6,993 | 7,030 | 6,937 | 6,998 | 1,498,800 | 6,998 |
| 2024-01-30 | 7,091 | 7,151 | 7,019 | 7,019 | 1,306,400 | 7,019 |
| 2024-01-29 | 7,011 | 7,090 | 6,994 | 7,041 | 1,125,500 | 7,041 |
| 2024-01-26 | 6,988 | 7,034 | 6,947 | 6,955 | 1,026,000 | 6,955 |
| 2024-01-25 | 6,997 | 7,036 | 6,897 | 6,951 | 1,303,900 | 6,951 |
| 2024-01-24 | 6,993 | 7,038 | 6,961 | 7,015 | 1,255,000 | 7,015 |
| 2024-01-23 | 7,056 | 7,117 | 6,997 | 7,011 | 1,378,900 | 7,011 |
| 2024-01-22 | 7,000 | 7,039 | 6,971 | 7,009 | 1,670,200 | 7,009 |
| 2024-01-19 | 7,092 | 7,130 | 6,991 | 7,017 | 1,959,900 | 7,017 |
| 2024-01-18 | 7,164 | 7,172 | 7,068 | 7,080 | 1,499,100 | 7,080 |
| 2024-01-17 | 7,400 | 7,428 | 7,190 | 7,200 | 2,036,200 | 7,200 |
| 2024-01-16 | 7,523 | 7,552 | 7,426 | 7,431 | 787,200 | 7,431 |
| 2024-01-15 | 7,473 | 7,598 | 7,466 | 7,534 | 1,008,400 | 7,534 |
| 2024-01-12 | 7,818 | 7,818 | 7,444 | 7,479 | 2,327,200 | 7,479 |
| 2024-01-11 | 7,585 | 7,691 | 7,583 | 7,671 | 1,585,100 | 7,671 |
| 2024-01-10 | 7,401 | 7,618 | 7,395 | 7,574 | 2,753,300 | 7,574 |
| 2024-01-09 | 7,288 | 7,297 | 7,209 | 7,265 | 1,155,300 | 7,265 |
| 2024-01-05 | 7,193 | 7,322 | 7,193 | 7,260 | 1,190,300 | 7,260 |
| 2024-01-04 | 7,099 | 7,183 | 7,006 | 7,183 | 1,179,700 | 7,183 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1992-03-26]1株→1.1株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.11株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
