4523 エーザイ(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 6,364 | 6,432 | 6,332 | 6,416 | 854,600 | 6,416 |
| 2017-12-28 | 6,349 | 6,519 | 6,345 | 6,372 | 1,257,800 | 6,372 |
| 2017-12-27 | 6,347 | 6,359 | 6,290 | 6,323 | 927,800 | 6,323 |
| 2017-12-26 | 6,179 | 6,354 | 6,161 | 6,301 | 2,168,200 | 6,301 |
| 2017-12-25 | 6,115 | 6,244 | 6,100 | 6,148 | 2,384,900 | 6,148 |
| 2017-12-22 | 6,406 | 6,407 | 5,970 | 6,061 | 7,516,700 | 6,061 |
| 2017-12-21 | 7,102 | 7,148 | 7,095 | 7,118 | 713,800 | 7,118 |
| 2017-12-20 | 7,095 | 7,130 | 7,060 | 7,121 | 702,300 | 7,121 |
| 2017-12-19 | 7,045 | 7,108 | 7,025 | 7,105 | 868,400 | 7,105 |
| 2017-12-18 | 6,950 | 7,034 | 6,923 | 7,033 | 1,000,900 | 7,033 |
| 2017-12-15 | 6,877 | 6,909 | 6,829 | 6,895 | 924,200 | 6,895 |
| 2017-12-14 | 6,869 | 6,888 | 6,827 | 6,842 | 494,700 | 6,842 |
| 2017-12-13 | 6,850 | 6,895 | 6,821 | 6,864 | 887,100 | 6,864 |
| 2017-12-12 | 6,661 | 6,726 | 6,637 | 6,715 | 817,800 | 6,715 |
| 2017-12-11 | 6,574 | 6,674 | 6,540 | 6,673 | 834,200 | 6,673 |
| 2017-12-08 | 6,401 | 6,533 | 6,401 | 6,533 | 1,788,600 | 6,533 |
| 2017-12-07 | 6,310 | 6,385 | 6,305 | 6,350 | 703,100 | 6,350 |
| 2017-12-06 | 6,403 | 6,440 | 6,285 | 6,305 | 1,113,500 | 6,305 |
| 2017-12-05 | 6,432 | 6,517 | 6,416 | 6,495 | 742,700 | 6,495 |
| 2017-12-04 | 6,514 | 6,522 | 6,464 | 6,472 | 631,600 | 6,472 |
| 2017-12-01 | 6,400 | 6,516 | 6,380 | 6,497 | 1,077,300 | 6,497 |
| 2017-11-30 | 6,300 | 6,378 | 6,278 | 6,371 | 902,100 | 6,371 |
| 2017-11-29 | 6,235 | 6,264 | 6,204 | 6,255 | 515,800 | 6,255 |
| 2017-11-28 | 6,183 | 6,241 | 6,174 | 6,206 | 548,500 | 6,206 |
| 2017-11-27 | 6,248 | 6,268 | 6,177 | 6,200 | 618,400 | 6,200 |
| 2017-11-24 | 6,222 | 6,237 | 6,165 | 6,222 | 984,900 | 6,222 |
| 2017-11-22 | 6,395 | 6,402 | 6,288 | 6,295 | 542,500 | 6,295 |
| 2017-11-21 | 6,366 | 6,384 | 6,331 | 6,344 | 507,400 | 6,344 |
| 2017-11-20 | 6,380 | 6,399 | 6,349 | 6,380 | 525,100 | 6,380 |
| 2017-11-17 | 6,403 | 6,449 | 6,360 | 6,389 | 998,800 | 6,389 |
| 2017-11-16 | 6,255 | 6,379 | 6,236 | 6,364 | 669,800 | 6,364 |
| 2017-11-15 | 6,260 | 6,312 | 6,233 | 6,233 | 771,700 | 6,233 |
| 2017-11-13 | 6,324 | 6,365 | 6,298 | 6,300 | 718,000 | 6,300 |
| 2017-11-10 | 6,343 | 6,405 | 6,323 | 6,386 | 1,184,800 | 6,386 |
| 2017-11-09 | 6,495 | 6,570 | 6,352 | 6,405 | 1,316,000 | 6,405 |
| 2017-11-08 | 6,507 | 6,514 | 6,463 | 6,474 | 847,100 | 6,474 |
| 2017-11-07 | 6,393 | 6,526 | 6,359 | 6,512 | 1,320,600 | 6,512 |
| 2017-11-06 | 6,500 | 6,500 | 6,356 | 6,386 | 892,800 | 6,386 |
| 2017-11-02 | 6,429 | 6,500 | 6,387 | 6,492 | 1,600,800 | 6,492 |
| 2017-11-01 | 6,302 | 6,340 | 6,273 | 6,329 | 1,027,100 | 6,329 |
| 2017-10-31 | 6,213 | 6,297 | 6,187 | 6,297 | 893,600 | 6,297 |
| 2017-10-30 | 6,250 | 6,293 | 6,229 | 6,273 | 1,744,400 | 6,273 |
| 2017-10-27 | 6,160 | 6,296 | 6,141 | 6,292 | 1,142,100 | 6,292 |
| 2017-10-26 | 6,062 | 6,158 | 6,044 | 6,111 | 869,100 | 6,111 |
| 2017-10-25 | 6,200 | 6,200 | 6,062 | 6,084 | 1,398,700 | 6,084 |
| 2017-10-24 | 6,190 | 6,386 | 6,165 | 6,195 | 1,552,600 | 6,195 |
| 2017-10-23 | 6,066 | 6,084 | 6,033 | 6,069 | 798,800 | 6,069 |
| 2017-10-20 | 6,029 | 6,030 | 5,986 | 6,025 | 757,800 | 6,025 |
| 2017-10-19 | 6,009 | 6,029 | 5,980 | 6,024 | 649,300 | 6,024 |
| 2017-10-18 | 5,937 | 6,023 | 5,908 | 6,011 | 1,123,900 | 6,011 |
| 2017-10-17 | 5,892 | 5,918 | 5,858 | 5,915 | 663,200 | 5,915 |
| 2017-10-16 | 5,825 | 5,878 | 5,823 | 5,873 | 593,800 | 5,873 |
| 2017-10-13 | 5,849 | 5,908 | 5,791 | 5,826 | 1,795,600 | 5,826 |
| 2017-10-12 | 5,945 | 5,949 | 5,896 | 5,943 | 748,500 | 5,943 |
| 2017-10-11 | 5,853 | 5,943 | 5,852 | 5,939 | 602,500 | 5,939 |
| 2017-10-10 | 5,871 | 5,882 | 5,832 | 5,866 | 757,700 | 5,866 |
| 2017-10-06 | 5,912 | 5,919 | 5,870 | 5,889 | 700,000 | 5,889 |
| 2017-10-05 | 5,920 | 5,927 | 5,864 | 5,875 | 551,000 | 5,875 |
| 2017-10-04 | 5,910 | 5,915 | 5,848 | 5,870 | 643,000 | 5,870 |
| 2017-10-03 | 5,780 | 5,918 | 5,765 | 5,904 | 888,900 | 5,904 |
| 2017-10-02 | 5,780 | 5,786 | 5,736 | 5,752 | 530,600 | 5,752 |
| 2017-09-29 | 5,700 | 5,778 | 5,700 | 5,776 | 1,022,400 | 5,776 |
| 2017-09-28 | 5,772 | 5,774 | 5,725 | 5,753 | 776,400 | 5,753 |
| 2017-09-27 | 5,849 | 5,867 | 5,754 | 5,767 | 768,000 | 5,767 |
| 2017-09-26 | 5,911 | 5,924 | 5,880 | 5,908 | 746,700 | 5,908 |
| 2017-09-25 | 5,901 | 5,903 | 5,863 | 5,881 | 566,800 | 5,881 |
| 2017-09-22 | 5,880 | 5,885 | 5,821 | 5,867 | 723,600 | 5,867 |
| 2017-09-21 | 5,880 | 5,889 | 5,812 | 5,821 | 611,200 | 5,821 |
| 2017-09-20 | 5,842 | 5,889 | 5,811 | 5,828 | 840,900 | 5,828 |
| 2017-09-19 | 5,840 | 5,880 | 5,812 | 5,869 | 846,200 | 5,869 |
| 2017-09-15 | 5,844 | 5,845 | 5,795 | 5,801 | 1,068,300 | 5,801 |
| 2017-09-14 | 5,839 | 5,858 | 5,804 | 5,817 | 713,300 | 5,817 |
| 2017-09-13 | 5,854 | 5,861 | 5,826 | 5,849 | 512,300 | 5,849 |
| 2017-09-12 | 5,805 | 5,821 | 5,763 | 5,819 | 709,600 | 5,819 |
| 2017-09-11 | 5,667 | 5,763 | 5,657 | 5,762 | 806,800 | 5,762 |
| 2017-09-08 | 5,572 | 5,648 | 5,561 | 5,567 | 1,673,900 | 5,567 |
| 2017-09-07 | 5,700 | 5,700 | 5,611 | 5,627 | 826,000 | 5,627 |
| 2017-09-06 | 5,681 | 5,709 | 5,656 | 5,673 | 864,800 | 5,673 |
| 2017-09-05 | 5,720 | 5,751 | 5,665 | 5,683 | 833,200 | 5,683 |
| 2017-09-04 | 5,775 | 5,778 | 5,717 | 5,728 | 882,800 | 5,728 |
| 2017-09-01 | 5,780 | 5,824 | 5,732 | 5,775 | 926,900 | 5,775 |
| 2017-08-31 | 5,694 | 5,727 | 5,630 | 5,694 | 956,500 | 5,694 |
| 2017-08-30 | 5,656 | 5,729 | 5,653 | 5,701 | 836,400 | 5,701 |
| 2017-08-29 | 5,620 | 5,638 | 5,560 | 5,615 | 897,500 | 5,615 |
| 2017-08-28 | 5,557 | 5,583 | 5,538 | 5,575 | 493,100 | 5,575 |
| 2017-08-25 | 5,531 | 5,554 | 5,517 | 5,529 | 449,200 | 5,529 |
| 2017-08-24 | 5,530 | 5,531 | 5,496 | 5,502 | 660,600 | 5,502 |
| 2017-08-23 | 5,568 | 5,597 | 5,547 | 5,555 | 547,000 | 5,555 |
| 2017-08-22 | 5,581 | 5,596 | 5,545 | 5,547 | 457,700 | 5,547 |
| 2017-08-21 | 5,624 | 5,638 | 5,580 | 5,581 | 466,500 | 5,581 |
| 2017-08-18 | 5,673 | 5,674 | 5,605 | 5,612 | 642,000 | 5,612 |
| 2017-08-17 | 5,661 | 5,716 | 5,645 | 5,693 | 656,100 | 5,693 |
| 2017-08-16 | 5,662 | 5,669 | 5,638 | 5,661 | 372,500 | 5,661 |
| 2017-08-15 | 5,640 | 5,694 | 5,618 | 5,654 | 498,800 | 5,654 |
| 2017-08-14 | 5,660 | 5,660 | 5,601 | 5,613 | 686,000 | 5,613 |
| 2017-08-10 | 5,779 | 5,779 | 5,675 | 5,692 | 603,600 | 5,692 |
| 2017-08-09 | 5,742 | 5,793 | 5,683 | 5,691 | 751,000 | 5,691 |
| 2017-08-08 | 5,808 | 5,817 | 5,747 | 5,758 | 585,800 | 5,758 |
| 2017-08-07 | 5,802 | 5,820 | 5,788 | 5,813 | 409,900 | 5,813 |
| 2017-08-04 | 5,827 | 5,839 | 5,776 | 5,776 | 637,300 | 5,776 |
| 2017-08-03 | 5,851 | 5,907 | 5,822 | 5,851 | 714,200 | 5,851 |
| 2017-08-02 | 5,922 | 5,940 | 5,862 | 5,867 | 621,800 | 5,867 |
| 2017-08-01 | 5,900 | 5,944 | 5,898 | 5,919 | 411,200 | 5,919 |
| 2017-07-31 | 5,917 | 5,939 | 5,901 | 5,919 | 721,700 | 5,919 |
| 2017-07-28 | 5,886 | 5,942 | 5,877 | 5,915 | 712,100 | 5,915 |
| 2017-07-27 | 5,996 | 6,025 | 5,951 | 5,958 | 634,400 | 5,958 |
| 2017-07-26 | 5,936 | 6,003 | 5,915 | 5,985 | 606,500 | 5,985 |
| 2017-07-25 | 5,971 | 5,995 | 5,933 | 5,940 | 572,200 | 5,940 |
| 2017-07-24 | 6,002 | 6,016 | 5,956 | 5,963 | 629,700 | 5,963 |
| 2017-07-21 | 6,041 | 6,051 | 6,006 | 6,049 | 581,700 | 6,049 |
| 2017-07-20 | 5,978 | 6,095 | 5,978 | 6,061 | 609,600 | 6,061 |
| 2017-07-19 | 5,988 | 6,006 | 5,970 | 5,978 | 530,600 | 5,978 |
| 2017-07-18 | 6,038 | 6,063 | 6,000 | 6,001 | 820,900 | 6,001 |
| 2017-07-14 | 6,102 | 6,124 | 6,066 | 6,077 | 728,100 | 6,077 |
| 2017-07-13 | 6,092 | 6,115 | 6,059 | 6,061 | 356,100 | 6,061 |
| 2017-07-12 | 6,072 | 6,107 | 6,051 | 6,063 | 455,000 | 6,063 |
| 2017-07-11 | 6,082 | 6,109 | 6,072 | 6,095 | 332,800 | 6,095 |
| 2017-07-10 | 6,089 | 6,108 | 6,062 | 6,088 | 485,900 | 6,088 |
| 2017-07-07 | 6,059 | 6,073 | 6,023 | 6,033 | 767,800 | 6,033 |
| 2017-07-06 | 6,107 | 6,164 | 6,096 | 6,121 | 570,500 | 6,121 |
| 2017-07-05 | 6,201 | 6,221 | 6,083 | 6,105 | 734,800 | 6,105 |
| 2017-07-04 | 6,226 | 6,271 | 6,211 | 6,241 | 617,200 | 6,241 |
| 2017-07-03 | 6,229 | 6,236 | 6,167 | 6,184 | 538,900 | 6,184 |
| 2017-06-30 | 6,194 | 6,230 | 6,173 | 6,205 | 609,200 | 6,205 |
| 2017-06-29 | 6,288 | 6,300 | 6,236 | 6,242 | 500,900 | 6,242 |
| 2017-06-28 | 6,229 | 6,296 | 6,229 | 6,285 | 690,100 | 6,285 |
| 2017-06-27 | 6,260 | 6,288 | 6,243 | 6,288 | 633,000 | 6,288 |
| 2017-06-26 | 6,250 | 6,269 | 6,223 | 6,254 | 594,500 | 6,254 |
| 2017-06-23 | 6,298 | 6,303 | 6,254 | 6,267 | 646,800 | 6,267 |
| 2017-06-22 | 6,221 | 6,275 | 6,209 | 6,265 | 736,500 | 6,265 |
| 2017-06-21 | 6,200 | 6,225 | 6,177 | 6,190 | 569,600 | 6,190 |
| 2017-06-20 | 6,200 | 6,230 | 6,173 | 6,213 | 765,000 | 6,213 |
| 2017-06-19 | 6,127 | 6,183 | 6,124 | 6,173 | 646,800 | 6,173 |
| 2017-06-16 | 6,120 | 6,135 | 6,060 | 6,113 | 1,147,200 | 6,113 |
| 2017-06-15 | 6,074 | 6,118 | 6,048 | 6,088 | 623,500 | 6,088 |
| 2017-06-14 | 6,092 | 6,107 | 6,055 | 6,058 | 561,400 | 6,058 |
| 2017-06-13 | 6,054 | 6,087 | 6,020 | 6,077 | 570,500 | 6,077 |
| 2017-06-12 | 6,002 | 6,071 | 5,980 | 6,056 | 777,300 | 6,056 |
| 2017-06-09 | 6,028 | 6,034 | 5,965 | 5,978 | 1,547,500 | 5,978 |
| 2017-06-08 | 6,000 | 6,013 | 5,966 | 5,986 | 906,500 | 5,986 |
| 2017-06-07 | 6,000 | 6,013 | 5,952 | 5,976 | 707,400 | 5,976 |
| 2017-06-06 | 6,105 | 6,109 | 5,992 | 6,002 | 807,400 | 6,002 |
| 2017-06-05 | 5,979 | 6,133 | 5,953 | 6,113 | 997,000 | 6,113 |
| 2017-06-02 | 5,929 | 6,000 | 5,878 | 5,979 | 1,272,900 | 5,979 |
| 2017-06-01 | 5,830 | 5,915 | 5,817 | 5,893 | 1,331,600 | 5,893 |
| 2017-05-31 | 5,807 | 5,876 | 5,806 | 5,836 | 2,273,000 | 5,836 |
| 2017-05-30 | 5,905 | 5,909 | 5,833 | 5,839 | 591,000 | 5,839 |
| 2017-05-29 | 5,910 | 5,930 | 5,872 | 5,891 | 530,900 | 5,891 |
| 2017-05-26 | 5,961 | 5,984 | 5,924 | 5,925 | 845,100 | 5,925 |
| 2017-05-25 | 5,965 | 5,979 | 5,924 | 5,954 | 733,100 | 5,954 |
| 2017-05-24 | 5,985 | 6,003 | 5,965 | 5,990 | 720,200 | 5,990 |
| 2017-05-23 | 5,944 | 5,994 | 5,944 | 5,958 | 499,300 | 5,958 |
| 2017-05-22 | 5,969 | 6,000 | 5,948 | 5,983 | 516,800 | 5,983 |
| 2017-05-19 | 5,971 | 6,015 | 5,937 | 5,995 | 805,500 | 5,995 |
| 2017-05-18 | 5,950 | 6,041 | 5,935 | 5,976 | 1,073,200 | 5,976 |
| 2017-05-17 | 5,997 | 6,030 | 5,945 | 5,977 | 710,600 | 5,977 |
| 2017-05-16 | 6,008 | 6,067 | 6,001 | 6,034 | 1,063,500 | 6,034 |
| 2017-05-15 | 5,972 | 6,065 | 5,955 | 5,971 | 799,800 | 5,971 |
| 2017-05-12 | 6,032 | 6,047 | 5,966 | 5,996 | 1,306,600 | 5,996 |
| 2017-05-11 | 5,969 | 6,033 | 5,942 | 6,010 | 797,600 | 6,010 |
| 2017-05-10 | 5,987 | 6,017 | 5,942 | 5,994 | 746,600 | 5,994 |
| 2017-05-09 | 5,952 | 5,977 | 5,927 | 5,958 | 764,900 | 5,958 |
| 2017-05-08 | 5,890 | 5,982 | 5,883 | 5,959 | 1,224,600 | 5,959 |
| 2017-05-02 | 5,810 | 5,854 | 5,787 | 5,832 | 713,800 | 5,832 |
| 2017-05-01 | 5,805 | 5,845 | 5,777 | 5,838 | 343,000 | 5,838 |
| 2017-04-28 | 5,880 | 5,892 | 5,835 | 5,852 | 575,500 | 5,852 |
| 2017-04-27 | 5,820 | 5,865 | 5,817 | 5,847 | 648,900 | 5,847 |
| 2017-04-26 | 5,834 | 5,858 | 5,804 | 5,850 | 713,200 | 5,850 |
| 2017-04-25 | 5,836 | 5,838 | 5,783 | 5,814 | 768,400 | 5,814 |
| 2017-04-24 | 5,830 | 5,841 | 5,785 | 5,828 | 600,900 | 5,828 |
| 2017-04-21 | 5,756 | 5,762 | 5,708 | 5,750 | 743,000 | 5,750 |
| 2017-04-20 | 5,726 | 5,744 | 5,663 | 5,688 | 923,600 | 5,688 |
| 2017-04-19 | 5,676 | 5,799 | 5,673 | 5,700 | 1,216,700 | 5,700 |
| 2017-04-18 | 5,619 | 5,679 | 5,603 | 5,671 | 707,500 | 5,671 |
| 2017-04-17 | 5,581 | 5,658 | 5,581 | 5,641 | 733,200 | 5,641 |
| 2017-04-14 | 5,735 | 5,744 | 5,590 | 5,616 | 1,511,700 | 5,616 |
| 2017-04-13 | 5,624 | 5,659 | 5,620 | 5,635 | 939,500 | 5,635 |
| 2017-04-12 | 5,631 | 5,665 | 5,628 | 5,653 | 887,800 | 5,653 |
| 2017-04-11 | 5,708 | 5,754 | 5,670 | 5,721 | 851,800 | 5,721 |
| 2017-04-10 | 5,793 | 5,833 | 5,717 | 5,740 | 573,600 | 5,740 |
| 2017-04-07 | 5,742 | 5,826 | 5,705 | 5,776 | 1,237,500 | 5,776 |
| 2017-04-06 | 5,800 | 5,829 | 5,758 | 5,771 | 1,083,000 | 5,771 |
| 2017-04-05 | 5,858 | 5,894 | 5,816 | 5,839 | 584,600 | 5,839 |
| 2017-04-04 | 5,823 | 5,893 | 5,795 | 5,849 | 855,100 | 5,849 |
| 2017-04-03 | 5,808 | 5,883 | 5,778 | 5,848 | 736,700 | 5,848 |
| 2017-03-31 | 5,840 | 5,882 | 5,764 | 5,764 | 895,100 | 5,764 |
| 2017-03-30 | 5,912 | 5,945 | 5,823 | 5,839 | 826,900 | 5,839 |
| 2017-03-29 | 5,938 | 5,973 | 5,895 | 5,959 | 734,000 | 5,959 |
| 2017-03-28 | 5,989 | 6,021 | 5,961 | 5,974 | 834,300 | 5,974 |
| 2017-03-27 | 6,007 | 6,024 | 5,915 | 5,928 | 743,800 | 5,928 |
| 2017-03-24 | 5,980 | 6,058 | 5,962 | 6,042 | 799,600 | 6,042 |
| 2017-03-23 | 5,943 | 5,994 | 5,927 | 5,983 | 608,900 | 5,983 |
| 2017-03-22 | 6,002 | 6,027 | 5,950 | 5,950 | 956,500 | 5,950 |
| 2017-03-21 | 6,050 | 6,094 | 6,035 | 6,059 | 527,500 | 6,059 |
| 2017-03-17 | 6,140 | 6,145 | 6,083 | 6,083 | 1,014,800 | 6,083 |
| 2017-03-16 | 6,175 | 6,194 | 6,142 | 6,142 | 775,200 | 6,142 |
| 2017-03-15 | 6,180 | 6,223 | 6,150 | 6,202 | 536,800 | 6,202 |
| 2017-03-14 | 6,239 | 6,255 | 6,187 | 6,187 | 482,500 | 6,187 |
| 2017-03-13 | 6,202 | 6,254 | 6,185 | 6,216 | 508,100 | 6,216 |
| 2017-03-10 | 6,147 | 6,236 | 6,118 | 6,226 | 1,429,600 | 6,226 |
| 2017-03-09 | 6,100 | 6,145 | 6,088 | 6,122 | 860,700 | 6,122 |
| 2017-03-08 | 6,240 | 6,240 | 6,157 | 6,160 | 733,600 | 6,160 |
| 2017-03-07 | 6,291 | 6,295 | 6,248 | 6,265 | 667,400 | 6,265 |
| 2017-03-06 | 6,367 | 6,367 | 6,303 | 6,308 | 370,700 | 6,308 |
| 2017-03-03 | 6,424 | 6,424 | 6,353 | 6,388 | 626,200 | 6,388 |
| 2017-03-02 | 6,405 | 6,413 | 6,365 | 6,404 | 939,700 | 6,404 |
| 2017-03-01 | 6,347 | 6,404 | 6,306 | 6,353 | 666,000 | 6,353 |
| 2017-02-28 | 6,355 | 6,406 | 6,293 | 6,301 | 1,038,200 | 6,301 |
| 2017-02-27 | 6,251 | 6,321 | 6,244 | 6,285 | 707,900 | 6,285 |
| 2017-02-24 | 6,200 | 6,316 | 6,190 | 6,306 | 840,200 | 6,306 |
| 2017-02-23 | 6,230 | 6,247 | 6,188 | 6,241 | 489,200 | 6,241 |
| 2017-02-22 | 6,167 | 6,209 | 6,116 | 6,197 | 465,100 | 6,197 |
| 2017-02-21 | 6,120 | 6,209 | 6,120 | 6,186 | 431,900 | 6,186 |
| 2017-02-20 | 6,070 | 6,147 | 6,056 | 6,114 | 485,700 | 6,114 |
| 2017-02-17 | 6,100 | 6,183 | 6,077 | 6,155 | 555,400 | 6,155 |
| 2017-02-16 | 6,218 | 6,238 | 6,147 | 6,161 | 642,600 | 6,161 |
| 2017-02-15 | 6,235 | 6,238 | 6,145 | 6,197 | 587,800 | 6,197 |
| 2017-02-14 | 6,300 | 6,300 | 6,176 | 6,182 | 649,700 | 6,182 |
| 2017-02-13 | 6,350 | 6,355 | 6,286 | 6,305 | 526,600 | 6,305 |
| 2017-02-10 | 6,198 | 6,345 | 6,169 | 6,315 | 1,426,700 | 6,315 |
| 2017-02-09 | 6,116 | 6,143 | 6,071 | 6,084 | 634,900 | 6,084 |
| 2017-02-08 | 6,131 | 6,178 | 6,101 | 6,150 | 506,800 | 6,150 |
| 2017-02-07 | 6,174 | 6,195 | 6,132 | 6,139 | 624,800 | 6,139 |
| 2017-02-06 | 6,230 | 6,251 | 6,188 | 6,206 | 662,400 | 6,206 |
| 2017-02-03 | 6,164 | 6,217 | 6,127 | 6,197 | 703,100 | 6,197 |
| 2017-02-02 | 6,230 | 6,315 | 6,150 | 6,174 | 1,100,700 | 6,174 |
| 2017-02-01 | 6,157 | 6,244 | 6,115 | 6,228 | 741,200 | 6,228 |
| 2017-01-31 | 6,272 | 6,297 | 6,209 | 6,215 | 1,017,300 | 6,215 |
| 2017-01-30 | 6,380 | 6,380 | 6,305 | 6,334 | 750,600 | 6,334 |
| 2017-01-27 | 6,476 | 6,482 | 6,395 | 6,414 | 859,800 | 6,414 |
| 2017-01-26 | 6,400 | 6,458 | 6,361 | 6,410 | 779,500 | 6,410 |
| 2017-01-25 | 6,400 | 6,420 | 6,320 | 6,361 | 689,300 | 6,361 |
| 2017-01-24 | 6,379 | 6,445 | 6,325 | 6,333 | 741,000 | 6,333 |
| 2017-01-23 | 6,379 | 6,457 | 6,330 | 6,397 | 1,002,700 | 6,397 |
| 2017-01-20 | 6,429 | 6,496 | 6,415 | 6,476 | 710,300 | 6,476 |
| 2017-01-19 | 6,469 | 6,515 | 6,435 | 6,445 | 904,200 | 6,445 |
| 2017-01-18 | 6,481 | 6,499 | 6,406 | 6,434 | 709,900 | 6,434 |
| 2017-01-17 | 6,601 | 6,609 | 6,477 | 6,477 | 649,200 | 6,477 |
| 2017-01-16 | 6,596 | 6,623 | 6,537 | 6,566 | 645,000 | 6,566 |
| 2017-01-13 | 6,608 | 6,658 | 6,580 | 6,632 | 800,900 | 6,632 |
| 2017-01-12 | 6,700 | 6,708 | 6,552 | 6,572 | 1,091,700 | 6,572 |
| 2017-01-11 | 6,855 | 6,865 | 6,789 | 6,799 | 572,900 | 6,799 |
| 2017-01-10 | 6,900 | 6,953 | 6,799 | 6,803 | 805,300 | 6,803 |
| 2017-01-06 | 6,826 | 6,916 | 6,816 | 6,895 | 661,000 | 6,895 |
| 2017-01-05 | 6,803 | 6,885 | 6,802 | 6,806 | 705,800 | 6,806 |
| 2017-01-04 | 6,800 | 6,860 | 6,774 | 6,849 | 868,900 | 6,849 |
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
