4523 エーザイ(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 8,686 | 8,722 | 8,447 | 8,502 | 734,900 | 8,502 |
| 2018-12-27 | 8,600 | 8,855 | 8,464 | 8,731 | 1,036,400 | 8,731 |
| 2018-12-26 | 8,127 | 8,352 | 8,119 | 8,325 | 968,500 | 8,325 |
| 2018-12-25 | 8,335 | 8,368 | 8,028 | 8,047 | 1,147,600 | 8,047 |
| 2018-12-21 | 8,942 | 8,969 | 8,749 | 8,785 | 1,007,100 | 8,785 |
| 2018-12-20 | 9,121 | 9,242 | 8,888 | 8,959 | 913,000 | 8,959 |
| 2018-12-19 | 9,272 | 9,385 | 9,157 | 9,257 | 662,600 | 9,257 |
| 2018-12-18 | 9,365 | 9,477 | 9,247 | 9,301 | 686,000 | 9,301 |
| 2018-12-17 | 9,610 | 9,663 | 9,405 | 9,572 | 610,900 | 9,572 |
| 2018-12-14 | 9,990 | 10,205 | 9,613 | 9,617 | 1,757,300 | 9,617 |
| 2018-12-13 | 10,065 | 10,185 | 9,992 | 10,125 | 646,100 | 10,125 |
| 2018-12-12 | 9,711 | 10,090 | 9,690 | 10,065 | 1,072,300 | 10,065 |
| 2018-12-11 | 9,614 | 9,718 | 9,566 | 9,648 | 830,700 | 9,648 |
| 2018-12-10 | 9,690 | 9,729 | 9,578 | 9,634 | 718,100 | 9,634 |
| 2018-12-07 | 9,793 | 9,970 | 9,681 | 9,840 | 896,000 | 9,840 |
| 2018-12-06 | 10,120 | 10,145 | 9,560 | 9,643 | 1,213,500 | 9,643 |
| 2018-12-05 | 10,045 | 10,335 | 9,955 | 10,295 | 676,500 | 10,295 |
| 2018-12-04 | 10,315 | 10,480 | 10,200 | 10,200 | 634,400 | 10,200 |
| 2018-12-03 | 10,530 | 10,570 | 10,390 | 10,400 | 622,100 | 10,400 |
| 2018-11-30 | 10,120 | 10,475 | 10,100 | 10,415 | 1,858,700 | 10,415 |
| 2018-11-29 | 10,160 | 10,460 | 10,140 | 10,195 | 662,500 | 10,195 |
| 2018-11-28 | 10,000 | 10,160 | 9,973 | 10,125 | 744,100 | 10,125 |
| 2018-11-27 | 9,853 | 9,884 | 9,705 | 9,870 | 715,900 | 9,870 |
| 2018-11-26 | 9,905 | 9,949 | 9,760 | 9,778 | 835,000 | 9,778 |
| 2018-11-22 | 9,856 | 9,939 | 9,761 | 9,817 | 794,300 | 9,817 |
| 2018-11-21 | 9,800 | 9,965 | 9,779 | 9,855 | 658,200 | 9,855 |
| 2018-11-20 | 10,000 | 10,115 | 9,777 | 9,846 | 706,100 | 9,846 |
| 2018-11-19 | 9,980 | 10,095 | 9,938 | 10,060 | 496,900 | 10,060 |
| 2018-11-16 | 10,150 | 10,250 | 10,015 | 10,050 | 553,200 | 10,050 |
| 2018-11-15 | 9,869 | 10,065 | 9,817 | 9,988 | 575,200 | 9,988 |
| 2018-11-14 | 10,080 | 10,175 | 9,944 | 9,959 | 642,400 | 9,959 |
| 2018-11-13 | 10,200 | 10,290 | 9,890 | 10,085 | 730,500 | 10,085 |
| 2018-11-12 | 10,255 | 10,405 | 10,155 | 10,350 | 382,800 | 10,350 |
| 2018-11-09 | 10,485 | 10,500 | 10,240 | 10,240 | 621,000 | 10,240 |
| 2018-11-08 | 10,150 | 10,465 | 10,140 | 10,435 | 717,400 | 10,435 |
| 2018-11-07 | 10,015 | 10,100 | 9,834 | 9,894 | 799,400 | 9,894 |
| 2018-11-06 | 9,792 | 10,040 | 9,712 | 10,040 | 866,000 | 10,040 |
| 2018-11-05 | 9,562 | 9,788 | 9,559 | 9,705 | 946,400 | 9,705 |
| 2018-11-02 | 9,700 | 9,755 | 9,411 | 9,636 | 1,314,400 | 9,636 |
| 2018-11-01 | 9,415 | 9,596 | 9,282 | 9,322 | 1,295,900 | 9,322 |
| 2018-10-31 | 9,418 | 9,554 | 9,311 | 9,411 | 1,295,300 | 9,411 |
| 2018-10-30 | 9,196 | 9,528 | 9,196 | 9,487 | 1,084,200 | 9,487 |
| 2018-10-29 | 9,461 | 9,499 | 9,242 | 9,294 | 1,074,000 | 9,294 |
| 2018-10-26 | 9,247 | 9,689 | 9,135 | 9,310 | 2,171,300 | 9,310 |
| 2018-10-25 | 9,676 | 9,750 | 9,364 | 9,397 | 1,448,400 | 9,397 |
| 2018-10-24 | 10,045 | 10,155 | 9,942 | 9,970 | 1,325,500 | 9,970 |
| 2018-10-23 | 10,500 | 10,500 | 10,105 | 10,155 | 1,102,400 | 10,155 |
| 2018-10-22 | 10,645 | 10,705 | 10,465 | 10,585 | 757,400 | 10,585 |
| 2018-10-19 | 10,545 | 10,805 | 10,525 | 10,795 | 950,100 | 10,795 |
| 2018-10-18 | 10,535 | 10,595 | 10,465 | 10,550 | 531,300 | 10,550 |
| 2018-10-17 | 10,495 | 10,570 | 10,400 | 10,530 | 699,100 | 10,530 |
| 2018-10-16 | 10,400 | 10,460 | 10,280 | 10,460 | 671,600 | 10,460 |
| 2018-10-15 | 10,265 | 10,340 | 10,115 | 10,300 | 824,000 | 10,300 |
| 2018-10-12 | 10,115 | 10,350 | 10,070 | 10,270 | 1,348,200 | 10,270 |
| 2018-10-11 | 10,460 | 10,475 | 10,155 | 10,285 | 1,039,300 | 10,285 |
| 2018-10-10 | 10,655 | 10,810 | 10,585 | 10,755 | 661,800 | 10,755 |
| 2018-10-09 | 11,050 | 11,195 | 10,675 | 10,710 | 1,051,900 | 10,710 |
| 2018-10-05 | 11,055 | 11,060 | 10,875 | 10,910 | 910,600 | 10,910 |
| 2018-10-04 | 11,275 | 11,275 | 10,990 | 11,035 | 914,600 | 11,035 |
| 2018-10-03 | 11,275 | 11,320 | 11,165 | 11,250 | 709,800 | 11,250 |
| 2018-10-02 | 11,200 | 11,295 | 11,125 | 11,285 | 1,209,500 | 11,285 |
| 2018-10-01 | 11,100 | 11,235 | 11,050 | 11,145 | 860,100 | 11,145 |
| 2018-09-28 | 10,930 | 11,180 | 10,910 | 11,060 | 1,361,900 | 11,060 |
| 2018-09-27 | 10,690 | 10,995 | 10,630 | 10,820 | 1,136,400 | 10,820 |
| 2018-09-26 | 10,610 | 10,845 | 10,565 | 10,730 | 951,400 | 10,730 |
| 2018-09-25 | 10,395 | 10,695 | 10,355 | 10,645 | 1,308,300 | 10,645 |
| 2018-09-21 | 10,590 | 10,660 | 10,200 | 10,270 | 1,852,700 | 10,270 |
| 2018-09-20 | 10,590 | 10,830 | 10,555 | 10,600 | 1,080,900 | 10,600 |
| 2018-09-19 | 10,680 | 10,735 | 10,440 | 10,545 | 1,087,700 | 10,545 |
| 2018-09-18 | 10,405 | 10,715 | 10,400 | 10,655 | 894,500 | 10,655 |
| 2018-09-14 | 10,580 | 10,585 | 10,235 | 10,330 | 1,601,700 | 10,330 |
| 2018-09-13 | 10,370 | 10,525 | 10,335 | 10,495 | 720,800 | 10,495 |
| 2018-09-12 | 10,335 | 10,340 | 10,150 | 10,255 | 733,700 | 10,255 |
| 2018-09-11 | 10,150 | 10,555 | 10,145 | 10,415 | 1,222,700 | 10,415 |
| 2018-09-10 | 9,871 | 10,170 | 9,869 | 10,150 | 784,900 | 10,150 |
| 2018-09-07 | 9,866 | 9,929 | 9,812 | 9,888 | 720,300 | 9,888 |
| 2018-09-06 | 9,899 | 9,908 | 9,727 | 9,866 | 893,400 | 9,866 |
| 2018-09-05 | 9,945 | 9,949 | 9,795 | 9,807 | 1,068,000 | 9,807 |
| 2018-09-04 | 10,000 | 10,015 | 9,812 | 9,875 | 667,100 | 9,875 |
| 2018-09-03 | 9,958 | 9,985 | 9,876 | 9,943 | 640,900 | 9,943 |
| 2018-08-31 | 9,869 | 10,080 | 9,785 | 10,060 | 1,236,600 | 10,060 |
| 2018-08-30 | 9,880 | 9,935 | 9,802 | 9,820 | 1,016,600 | 9,820 |
| 2018-08-29 | 9,775 | 9,830 | 9,737 | 9,764 | 725,200 | 9,764 |
| 2018-08-28 | 9,831 | 9,865 | 9,743 | 9,743 | 991,500 | 9,743 |
| 2018-08-27 | 9,962 | 9,980 | 9,782 | 9,793 | 1,042,700 | 9,793 |
| 2018-08-24 | 9,880 | 9,972 | 9,793 | 9,939 | 1,131,100 | 9,939 |
| 2018-08-23 | 9,740 | 9,757 | 9,646 | 9,675 | 616,600 | 9,675 |
| 2018-08-22 | 9,759 | 9,812 | 9,622 | 9,660 | 667,500 | 9,660 |
| 2018-08-21 | 9,556 | 9,774 | 9,480 | 9,760 | 1,200,200 | 9,760 |
| 2018-08-20 | 9,713 | 9,820 | 9,576 | 9,608 | 815,300 | 9,608 |
| 2018-08-17 | 9,870 | 9,879 | 9,551 | 9,569 | 1,022,500 | 9,569 |
| 2018-08-16 | 9,736 | 9,883 | 9,692 | 9,735 | 1,180,100 | 9,735 |
| 2018-08-15 | 9,635 | 9,773 | 9,604 | 9,754 | 630,400 | 9,754 |
| 2018-08-14 | 9,629 | 9,726 | 9,606 | 9,707 | 847,100 | 9,707 |
| 2018-08-13 | 9,510 | 9,652 | 9,466 | 9,474 | 1,035,900 | 9,474 |
| 2018-08-10 | 9,755 | 9,760 | 9,590 | 9,595 | 1,366,600 | 9,595 |
| 2018-08-09 | 9,792 | 9,874 | 9,713 | 9,760 | 666,000 | 9,760 |
| 2018-08-08 | 9,916 | 10,065 | 9,791 | 9,801 | 914,900 | 9,801 |
| 2018-08-07 | 9,810 | 10,025 | 9,766 | 9,914 | 907,200 | 9,914 |
| 2018-08-06 | 9,881 | 9,935 | 9,752 | 9,844 | 698,900 | 9,844 |
| 2018-08-03 | 9,887 | 9,950 | 9,814 | 9,881 | 931,100 | 9,881 |
| 2018-08-02 | 9,900 | 10,035 | 9,810 | 9,843 | 1,720,100 | 9,843 |
| 2018-08-01 | 9,678 | 9,859 | 9,571 | 9,826 | 1,720,300 | 9,826 |
| 2018-07-31 | 9,480 | 9,630 | 9,330 | 9,582 | 2,923,500 | 9,582 |
| 2018-07-30 | 9,895 | 9,997 | 9,639 | 9,656 | 2,329,900 | 9,656 |
| 2018-07-27 | 9,945 | 10,355 | 9,857 | 10,200 | 3,897,900 | 10,200 |
| 2018-07-26 | 9,160 | 9,989 | 8,825 | 9,989 | 11,475,400 | 9,989 |
| 2018-07-25 | 11,145 | 11,490 | 10,955 | 11,110 | 1,939,700 | 11,110 |
| 2018-07-24 | 10,750 | 10,915 | 10,595 | 10,765 | 1,510,700 | 10,765 |
| 2018-07-23 | 11,005 | 11,100 | 10,920 | 10,970 | 1,026,700 | 10,970 |
| 2018-07-20 | 11,190 | 11,380 | 11,010 | 11,150 | 1,601,700 | 11,150 |
| 2018-07-19 | 11,100 | 11,435 | 11,015 | 11,185 | 2,105,900 | 11,185 |
| 2018-07-18 | 10,825 | 11,145 | 10,775 | 10,965 | 2,021,300 | 10,965 |
| 2018-07-17 | 10,750 | 10,995 | 10,540 | 10,925 | 1,789,300 | 10,925 |
| 2018-07-13 | 10,760 | 11,100 | 10,715 | 10,870 | 3,115,900 | 10,870 |
| 2018-07-12 | 10,270 | 10,950 | 10,250 | 10,760 | 4,600,500 | 10,760 |
| 2018-07-11 | 10,300 | 10,370 | 9,739 | 9,962 | 4,684,400 | 9,962 |
| 2018-07-10 | 10,640 | 10,930 | 10,120 | 10,550 | 7,501,900 | 10,550 |
| 2018-07-09 | 10,710 | 10,710 | 10,530 | 10,710 | 1,962,900 | 10,710 |
| 2018-07-06 | 8,210 | 9,206 | 8,164 | 9,206 | 4,528,600 | 9,206 |
| 2018-07-05 | 7,735 | 7,754 | 7,651 | 7,706 | 595,700 | 7,706 |
| 2018-07-04 | 7,582 | 7,739 | 7,526 | 7,712 | 509,700 | 7,712 |
| 2018-07-03 | 7,636 | 7,705 | 7,541 | 7,622 | 783,400 | 7,622 |
| 2018-07-02 | 7,763 | 7,798 | 7,591 | 7,607 | 590,900 | 7,607 |
| 2018-06-29 | 7,788 | 7,810 | 7,729 | 7,804 | 754,400 | 7,804 |
| 2018-06-28 | 7,889 | 7,926 | 7,735 | 7,769 | 680,100 | 7,769 |
| 2018-06-27 | 7,880 | 7,964 | 7,858 | 7,926 | 538,500 | 7,926 |
| 2018-06-26 | 7,900 | 7,993 | 7,866 | 7,896 | 822,800 | 7,896 |
| 2018-06-25 | 7,946 | 7,960 | 7,827 | 7,856 | 715,900 | 7,856 |
| 2018-06-22 | 8,009 | 8,059 | 7,968 | 7,995 | 862,900 | 7,995 |
| 2018-06-21 | 8,093 | 8,225 | 8,057 | 8,080 | 781,200 | 8,080 |
| 2018-06-20 | 8,025 | 8,175 | 8,013 | 8,169 | 792,800 | 8,169 |
| 2018-06-19 | 8,059 | 8,113 | 7,985 | 7,985 | 732,300 | 7,985 |
| 2018-06-18 | 8,169 | 8,170 | 8,051 | 8,094 | 607,100 | 8,094 |
| 2018-06-15 | 8,047 | 8,190 | 8,025 | 8,174 | 1,039,000 | 8,174 |
| 2018-06-14 | 8,100 | 8,106 | 7,935 | 7,935 | 1,100,500 | 7,935 |
| 2018-06-13 | 8,200 | 8,313 | 8,064 | 8,195 | 838,800 | 8,195 |
| 2018-06-12 | 8,287 | 8,368 | 8,242 | 8,271 | 655,900 | 8,271 |
| 2018-06-11 | 8,245 | 8,269 | 8,213 | 8,228 | 528,200 | 8,228 |
| 2018-06-08 | 8,350 | 8,361 | 8,197 | 8,205 | 1,282,700 | 8,205 |
| 2018-06-07 | 8,328 | 8,388 | 8,266 | 8,366 | 1,219,300 | 8,366 |
| 2018-06-06 | 8,171 | 8,255 | 8,113 | 8,204 | 971,600 | 8,204 |
| 2018-06-05 | 8,068 | 8,229 | 7,972 | 8,226 | 1,575,200 | 8,226 |
| 2018-06-04 | 8,023 | 8,140 | 8,010 | 8,045 | 723,800 | 8,045 |
| 2018-06-01 | 8,000 | 8,021 | 7,903 | 7,935 | 958,900 | 7,935 |
| 2018-05-31 | 7,755 | 7,901 | 7,710 | 7,877 | 2,232,100 | 7,877 |
| 2018-05-30 | 7,726 | 7,785 | 7,651 | 7,688 | 908,200 | 7,688 |
| 2018-05-29 | 7,746 | 7,798 | 7,706 | 7,778 | 782,100 | 7,778 |
| 2018-05-28 | 7,893 | 7,895 | 7,739 | 7,756 | 704,400 | 7,756 |
| 2018-05-25 | 7,900 | 7,987 | 7,823 | 7,896 | 755,700 | 7,896 |
| 2018-05-24 | 8,014 | 8,073 | 7,953 | 7,971 | 686,900 | 7,971 |
| 2018-05-23 | 8,045 | 8,152 | 7,961 | 8,013 | 1,108,700 | 8,013 |
| 2018-05-22 | 8,200 | 8,200 | 8,024 | 8,068 | 876,900 | 8,068 |
| 2018-05-21 | 8,111 | 8,253 | 8,101 | 8,208 | 946,500 | 8,208 |
| 2018-05-18 | 7,950 | 8,130 | 7,911 | 8,124 | 1,691,500 | 8,124 |
| 2018-05-17 | 7,631 | 7,840 | 7,575 | 7,827 | 1,295,700 | 7,827 |
| 2018-05-16 | 7,382 | 7,625 | 7,364 | 7,604 | 1,385,000 | 7,604 |
| 2018-05-15 | 7,254 | 7,450 | 7,254 | 7,320 | 1,180,200 | 7,320 |
| 2018-05-14 | 7,437 | 7,459 | 7,364 | 7,385 | 678,400 | 7,385 |
| 2018-05-11 | 7,376 | 7,460 | 7,336 | 7,437 | 666,900 | 7,437 |
| 2018-05-10 | 7,315 | 7,365 | 7,290 | 7,339 | 482,800 | 7,339 |
| 2018-05-09 | 7,308 | 7,326 | 7,236 | 7,295 | 684,500 | 7,295 |
| 2018-05-08 | 7,394 | 7,466 | 7,370 | 7,405 | 757,800 | 7,405 |
| 2018-05-07 | 7,408 | 7,420 | 7,206 | 7,351 | 775,400 | 7,351 |
| 2018-05-02 | 7,407 | 7,442 | 7,297 | 7,441 | 820,200 | 7,441 |
| 2018-05-01 | 7,322 | 7,432 | 7,307 | 7,429 | 666,400 | 7,429 |
| 2018-04-27 | 7,350 | 7,360 | 7,270 | 7,345 | 748,300 | 7,345 |
| 2018-04-26 | 7,345 | 7,350 | 7,255 | 7,288 | 865,200 | 7,288 |
| 2018-04-25 | 7,167 | 7,420 | 7,128 | 7,364 | 1,251,500 | 7,364 |
| 2018-04-24 | 7,194 | 7,194 | 7,110 | 7,138 | 717,300 | 7,138 |
| 2018-04-23 | 7,123 | 7,160 | 7,096 | 7,151 | 693,100 | 7,151 |
| 2018-04-20 | 7,078 | 7,142 | 7,031 | 7,074 | 803,700 | 7,074 |
| 2018-04-19 | 7,059 | 7,110 | 7,053 | 7,093 | 880,100 | 7,093 |
| 2018-04-18 | 6,965 | 7,076 | 6,955 | 7,042 | 912,600 | 7,042 |
| 2018-04-17 | 6,881 | 6,998 | 6,881 | 6,973 | 807,800 | 6,973 |
| 2018-04-16 | 6,851 | 6,921 | 6,821 | 6,916 | 524,900 | 6,916 |
| 2018-04-13 | 6,888 | 6,889 | 6,791 | 6,836 | 922,500 | 6,836 |
| 2018-04-12 | 6,650 | 6,853 | 6,630 | 6,839 | 1,017,400 | 6,839 |
| 2018-04-11 | 6,801 | 6,843 | 6,653 | 6,681 | 1,252,400 | 6,681 |
| 2018-04-10 | 7,060 | 7,094 | 6,862 | 6,888 | 1,175,500 | 6,888 |
| 2018-04-09 | 6,967 | 7,081 | 6,939 | 7,055 | 721,300 | 7,055 |
| 2018-04-06 | 7,001 | 7,028 | 6,880 | 6,966 | 1,049,700 | 6,966 |
| 2018-04-05 | 6,908 | 7,075 | 6,879 | 7,037 | 1,454,700 | 7,037 |
| 2018-04-04 | 6,843 | 6,869 | 6,768 | 6,795 | 952,500 | 6,795 |
| 2018-04-03 | 6,753 | 6,850 | 6,711 | 6,814 | 936,900 | 6,814 |
| 2018-03-30 | 6,837 | 6,837 | 6,728 | 6,781 | 677,500 | 6,781 |
| 2018-03-29 | 6,804 | 6,898 | 6,739 | 6,786 | 1,196,900 | 6,786 |
| 2018-03-28 | 6,643 | 6,753 | 6,632 | 6,747 | 982,900 | 6,747 |
| 2018-03-27 | 6,710 | 6,771 | 6,644 | 6,766 | 1,078,000 | 6,766 |
| 2018-03-26 | 6,566 | 6,695 | 6,554 | 6,686 | 1,189,000 | 6,686 |
| 2018-03-23 | 6,636 | 6,750 | 6,589 | 6,593 | 1,800,900 | 6,593 |
| 2018-03-22 | 6,780 | 6,842 | 6,753 | 6,836 | 1,224,300 | 6,836 |
| 2018-03-20 | 6,885 | 6,935 | 6,784 | 6,808 | 1,166,200 | 6,808 |
| 2018-03-19 | 6,890 | 6,968 | 6,869 | 6,938 | 853,200 | 6,938 |
| 2018-03-16 | 6,917 | 6,968 | 6,887 | 6,940 | 1,287,300 | 6,940 |
| 2018-03-15 | 6,912 | 6,938 | 6,831 | 6,882 | 1,000,700 | 6,882 |
| 2018-03-14 | 6,908 | 6,985 | 6,842 | 6,878 | 1,433,300 | 6,878 |
| 2018-03-13 | 6,750 | 6,932 | 6,745 | 6,929 | 1,875,700 | 6,929 |
| 2018-03-12 | 6,608 | 6,805 | 6,572 | 6,786 | 3,292,600 | 6,786 |
| 2018-03-09 | 6,187 | 6,430 | 6,172 | 6,308 | 3,552,300 | 6,308 |
| 2018-03-08 | 6,177 | 6,177 | 5,982 | 6,126 | 3,299,200 | 6,126 |
| 2018-03-07 | 5,582 | 5,649 | 5,565 | 5,577 | 1,065,500 | 5,577 |
| 2018-03-06 | 5,613 | 5,675 | 5,598 | 5,614 | 897,200 | 5,614 |
| 2018-03-05 | 5,571 | 5,630 | 5,526 | 5,549 | 908,400 | 5,549 |
| 2018-03-02 | 5,560 | 5,591 | 5,534 | 5,560 | 1,180,000 | 5,560 |
| 2018-03-01 | 5,664 | 5,682 | 5,625 | 5,653 | 918,600 | 5,653 |
| 2018-02-28 | 5,702 | 5,748 | 5,696 | 5,696 | 903,300 | 5,696 |
| 2018-02-27 | 5,782 | 5,834 | 5,743 | 5,770 | 916,600 | 5,770 |
| 2018-02-26 | 5,700 | 5,752 | 5,672 | 5,746 | 649,300 | 5,746 |
| 2018-02-23 | 5,576 | 5,640 | 5,565 | 5,631 | 681,900 | 5,631 |
| 2018-02-22 | 5,550 | 5,594 | 5,539 | 5,570 | 861,700 | 5,570 |
| 2018-02-21 | 5,589 | 5,645 | 5,560 | 5,610 | 896,800 | 5,610 |
| 2018-02-20 | 5,614 | 5,643 | 5,586 | 5,609 | 749,700 | 5,609 |
| 2018-02-19 | 5,592 | 5,626 | 5,564 | 5,613 | 1,095,100 | 5,613 |
| 2018-02-16 | 5,532 | 5,633 | 5,522 | 5,575 | 1,701,300 | 5,575 |
| 2018-02-15 | 5,468 | 5,588 | 5,402 | 5,514 | 2,757,200 | 5,514 |
| 2018-02-14 | 5,785 | 5,850 | 5,730 | 5,755 | 1,368,900 | 5,755 |
| 2018-02-13 | 5,912 | 5,971 | 5,772 | 5,793 | 1,312,800 | 5,793 |
| 2018-02-09 | 5,921 | 5,979 | 5,864 | 5,912 | 1,632,600 | 5,912 |
| 2018-02-08 | 6,066 | 6,172 | 6,066 | 6,146 | 1,020,300 | 6,146 |
| 2018-02-07 | 6,053 | 6,318 | 6,050 | 6,095 | 1,379,200 | 6,095 |
| 2018-02-06 | 6,122 | 6,167 | 5,837 | 5,953 | 1,948,100 | 5,953 |
| 2018-02-05 | 6,240 | 6,344 | 6,227 | 6,322 | 1,195,400 | 6,322 |
| 2018-02-02 | 6,334 | 6,347 | 6,261 | 6,302 | 664,200 | 6,302 |
| 2018-02-01 | 6,286 | 6,377 | 6,282 | 6,363 | 690,800 | 6,363 |
| 2018-01-31 | 6,269 | 6,300 | 6,226 | 6,231 | 841,700 | 6,231 |
| 2018-01-30 | 6,316 | 6,378 | 6,287 | 6,290 | 814,100 | 6,290 |
| 2018-01-29 | 6,345 | 6,405 | 6,302 | 6,308 | 582,800 | 6,308 |
| 2018-01-26 | 6,389 | 6,410 | 6,330 | 6,345 | 866,100 | 6,345 |
| 2018-01-25 | 6,369 | 6,403 | 6,347 | 6,352 | 619,900 | 6,352 |
| 2018-01-24 | 6,370 | 6,424 | 6,370 | 6,397 | 590,500 | 6,397 |
| 2018-01-23 | 6,333 | 6,447 | 6,319 | 6,420 | 689,800 | 6,420 |
| 2018-01-22 | 6,270 | 6,341 | 6,270 | 6,337 | 629,300 | 6,337 |
| 2018-01-19 | 6,349 | 6,359 | 6,251 | 6,278 | 1,098,500 | 6,278 |
| 2018-01-18 | 6,256 | 6,410 | 6,256 | 6,303 | 1,739,200 | 6,303 |
| 2018-01-17 | 6,421 | 6,458 | 6,369 | 6,448 | 1,001,500 | 6,448 |
| 2018-01-16 | 6,500 | 6,531 | 6,471 | 6,473 | 534,800 | 6,473 |
| 2018-01-15 | 6,521 | 6,559 | 6,465 | 6,531 | 792,200 | 6,531 |
| 2018-01-12 | 6,591 | 6,622 | 6,517 | 6,521 | 1,005,500 | 6,521 |
| 2018-01-11 | 6,630 | 6,660 | 6,582 | 6,610 | 729,000 | 6,610 |
| 2018-01-10 | 6,700 | 6,720 | 6,645 | 6,652 | 802,200 | 6,652 |
| 2018-01-09 | 6,620 | 6,708 | 6,615 | 6,658 | 1,014,700 | 6,658 |
| 2018-01-05 | 6,574 | 6,587 | 6,501 | 6,572 | 1,231,700 | 6,572 |
| 2018-01-04 | 6,497 | 6,599 | 6,464 | 6,593 | 1,455,800 | 6,593 |
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
