4523 エーザイ(株) の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 8,350 | 8,394 | 8,189 | 8,204 | 861,500 | 8,204 |
| 2019-12-27 | 8,312 | 8,372 | 8,260 | 8,321 | 564,100 | 8,321 |
| 2019-12-26 | 8,339 | 8,378 | 8,296 | 8,374 | 736,600 | 8,374 |
| 2019-12-25 | 8,290 | 8,387 | 8,273 | 8,294 | 808,100 | 8,294 |
| 2019-12-24 | 8,207 | 8,296 | 8,207 | 8,237 | 424,000 | 8,237 |
| 2019-12-23 | 8,199 | 8,244 | 8,131 | 8,240 | 695,800 | 8,240 |
| 2019-12-20 | 8,254 | 8,278 | 8,154 | 8,155 | 1,237,700 | 8,155 |
| 2019-12-19 | 8,165 | 8,284 | 8,160 | 8,272 | 805,800 | 8,272 |
| 2019-12-18 | 8,228 | 8,243 | 8,147 | 8,147 | 1,012,400 | 8,147 |
| 2019-12-17 | 8,273 | 8,330 | 8,133 | 8,294 | 1,297,000 | 8,294 |
| 2019-12-16 | 8,302 | 8,397 | 8,262 | 8,272 | 1,372,800 | 8,272 |
| 2019-12-13 | 8,118 | 8,366 | 8,059 | 8,300 | 2,776,400 | 8,300 |
| 2019-12-12 | 7,942 | 8,005 | 7,795 | 7,968 | 1,057,500 | 7,968 |
| 2019-12-11 | 8,100 | 8,100 | 7,915 | 7,920 | 1,193,900 | 7,920 |
| 2019-12-10 | 8,237 | 8,263 | 8,092 | 8,111 | 1,347,600 | 8,111 |
| 2019-12-09 | 8,325 | 8,344 | 8,194 | 8,228 | 1,493,100 | 8,228 |
| 2019-12-06 | 8,068 | 8,399 | 8,028 | 8,248 | 3,485,400 | 8,248 |
| 2019-12-05 | 7,781 | 7,890 | 7,731 | 7,795 | 915,400 | 7,795 |
| 2019-12-04 | 7,643 | 7,820 | 7,621 | 7,792 | 961,900 | 7,792 |
| 2019-12-03 | 7,999 | 7,999 | 7,762 | 7,783 | 2,111,600 | 7,783 |
| 2019-12-02 | 7,998 | 8,113 | 7,961 | 8,072 | 1,089,300 | 8,072 |
| 2019-11-29 | 8,098 | 8,198 | 8,084 | 8,110 | 1,265,400 | 8,110 |
| 2019-11-28 | 7,941 | 8,074 | 7,931 | 8,074 | 1,063,400 | 8,074 |
| 2019-11-27 | 7,933 | 8,084 | 7,912 | 7,940 | 1,353,200 | 7,940 |
| 2019-11-26 | 8,000 | 8,025 | 7,876 | 7,876 | 1,543,400 | 7,876 |
| 2019-11-25 | 7,812 | 7,957 | 7,807 | 7,944 | 1,360,200 | 7,944 |
| 2019-11-22 | 7,681 | 7,780 | 7,656 | 7,724 | 889,900 | 7,724 |
| 2019-11-21 | 7,634 | 7,765 | 7,575 | 7,699 | 1,206,800 | 7,699 |
| 2019-11-20 | 7,689 | 7,805 | 7,540 | 7,621 | 1,589,000 | 7,621 |
| 2019-11-19 | 7,440 | 7,704 | 7,433 | 7,686 | 2,121,000 | 7,686 |
| 2019-11-18 | 7,178 | 7,450 | 7,153 | 7,440 | 1,566,900 | 7,440 |
| 2019-11-15 | 7,160 | 7,192 | 7,061 | 7,125 | 1,183,200 | 7,125 |
| 2019-11-14 | 7,184 | 7,300 | 7,124 | 7,135 | 1,132,800 | 7,135 |
| 2019-11-13 | 7,386 | 7,388 | 7,215 | 7,225 | 1,484,100 | 7,225 |
| 2019-11-12 | 7,445 | 7,501 | 7,335 | 7,382 | 1,579,400 | 7,382 |
| 2019-11-11 | 7,600 | 7,610 | 7,469 | 7,471 | 1,011,800 | 7,471 |
| 2019-11-08 | 7,548 | 7,575 | 7,409 | 7,568 | 1,574,600 | 7,568 |
| 2019-11-07 | 7,548 | 7,566 | 7,431 | 7,483 | 1,177,400 | 7,483 |
| 2019-11-06 | 7,615 | 7,629 | 7,505 | 7,538 | 1,452,000 | 7,538 |
| 2019-11-05 | 7,620 | 7,726 | 7,540 | 7,653 | 1,808,800 | 7,653 |
| 2019-11-01 | 7,794 | 7,920 | 7,595 | 7,621 | 2,254,600 | 7,621 |
| 2019-10-31 | 8,013 | 8,116 | 7,879 | 7,887 | 3,040,700 | 7,887 |
| 2019-10-30 | 8,035 | 8,295 | 7,970 | 8,148 | 4,292,100 | 8,148 |
| 2019-10-29 | 8,162 | 8,200 | 7,819 | 7,990 | 3,505,400 | 7,990 |
| 2019-10-28 | 8,200 | 8,349 | 8,121 | 8,164 | 4,987,100 | 8,164 |
| 2019-10-25 | 8,000 | 8,456 | 7,922 | 8,150 | 13,691,700 | 8,150 |
| 2019-10-24 | 7,534 | 7,534 | 7,534 | 7,534 | 366,400 | 7,534 |
| 2019-10-23 | 6,534 | 6,534 | 6,534 | 6,534 | 245,900 | 6,534 |
| 2019-10-21 | 5,601 | 5,607 | 5,528 | 5,534 | 514,700 | 5,534 |
| 2019-10-18 | 5,555 | 5,612 | 5,541 | 5,550 | 744,600 | 5,550 |
| 2019-10-17 | 5,588 | 5,626 | 5,532 | 5,542 | 733,700 | 5,542 |
| 2019-10-16 | 5,565 | 5,612 | 5,550 | 5,565 | 862,000 | 5,565 |
| 2019-10-15 | 5,525 | 5,559 | 5,469 | 5,488 | 821,500 | 5,488 |
| 2019-10-11 | 5,375 | 5,446 | 5,331 | 5,436 | 1,065,700 | 5,436 |
| 2019-10-10 | 5,335 | 5,340 | 5,230 | 5,296 | 750,200 | 5,296 |
| 2019-10-09 | 5,380 | 5,409 | 5,297 | 5,329 | 955,000 | 5,329 |
| 2019-10-08 | 5,420 | 5,489 | 5,414 | 5,451 | 735,200 | 5,451 |
| 2019-10-07 | 5,425 | 5,440 | 5,371 | 5,405 | 429,400 | 5,405 |
| 2019-10-04 | 5,344 | 5,416 | 5,330 | 5,412 | 768,200 | 5,412 |
| 2019-10-03 | 5,350 | 5,403 | 5,306 | 5,334 | 965,000 | 5,334 |
| 2019-10-02 | 5,494 | 5,494 | 5,424 | 5,447 | 1,000,900 | 5,447 |
| 2019-10-01 | 5,514 | 5,543 | 5,467 | 5,532 | 719,800 | 5,532 |
| 2019-09-30 | 5,490 | 5,507 | 5,422 | 5,491 | 1,090,000 | 5,491 |
| 2019-09-27 | 5,600 | 5,618 | 5,436 | 5,493 | 1,242,400 | 5,493 |
| 2019-09-26 | 5,759 | 5,760 | 5,603 | 5,637 | 1,518,300 | 5,637 |
| 2019-09-25 | 5,420 | 5,696 | 5,420 | 5,659 | 1,837,400 | 5,659 |
| 2019-09-24 | 5,494 | 5,537 | 5,402 | 5,402 | 1,385,500 | 5,402 |
| 2019-09-20 | 5,430 | 5,514 | 5,398 | 5,426 | 1,397,500 | 5,426 |
| 2019-09-19 | 5,339 | 5,456 | 5,335 | 5,412 | 1,318,700 | 5,412 |
| 2019-09-18 | 5,347 | 5,419 | 5,284 | 5,312 | 1,410,000 | 5,312 |
| 2019-09-17 | 5,330 | 5,416 | 5,258 | 5,388 | 2,236,700 | 5,388 |
| 2019-09-13 | 5,516 | 5,536 | 5,450 | 5,520 | 1,800,300 | 5,520 |
| 2019-09-12 | 5,541 | 5,547 | 5,451 | 5,466 | 1,027,000 | 5,466 |
| 2019-09-11 | 5,499 | 5,519 | 5,446 | 5,507 | 1,005,000 | 5,507 |
| 2019-09-10 | 5,379 | 5,393 | 5,344 | 5,378 | 635,300 | 5,378 |
| 2019-09-09 | 5,313 | 5,355 | 5,304 | 5,350 | 636,300 | 5,350 |
| 2019-09-06 | 5,309 | 5,334 | 5,260 | 5,288 | 913,200 | 5,288 |
| 2019-09-05 | 5,240 | 5,379 | 5,221 | 5,285 | 1,189,800 | 5,285 |
| 2019-09-04 | 5,264 | 5,291 | 5,205 | 5,215 | 929,900 | 5,215 |
| 2019-09-03 | 5,321 | 5,353 | 5,279 | 5,288 | 621,400 | 5,288 |
| 2019-09-02 | 5,330 | 5,345 | 5,282 | 5,337 | 761,400 | 5,337 |
| 2019-08-30 | 5,360 | 5,456 | 5,341 | 5,430 | 1,002,800 | 5,430 |
| 2019-08-29 | 5,321 | 5,345 | 5,273 | 5,303 | 568,300 | 5,303 |
| 2019-08-28 | 5,322 | 5,348 | 5,278 | 5,305 | 761,000 | 5,305 |
| 2019-08-27 | 5,361 | 5,398 | 5,319 | 5,322 | 787,900 | 5,322 |
| 2019-08-26 | 5,245 | 5,324 | 5,245 | 5,293 | 799,600 | 5,293 |
| 2019-08-23 | 5,350 | 5,448 | 5,350 | 5,395 | 468,900 | 5,395 |
| 2019-08-22 | 5,483 | 5,488 | 5,388 | 5,429 | 567,700 | 5,429 |
| 2019-08-21 | 5,412 | 5,502 | 5,397 | 5,490 | 479,300 | 5,490 |
| 2019-08-20 | 5,408 | 5,505 | 5,383 | 5,497 | 607,700 | 5,497 |
| 2019-08-19 | 5,400 | 5,427 | 5,347 | 5,386 | 408,500 | 5,386 |
| 2019-08-16 | 5,299 | 5,371 | 5,291 | 5,360 | 542,200 | 5,360 |
| 2019-08-15 | 5,298 | 5,350 | 5,265 | 5,325 | 736,300 | 5,325 |
| 2019-08-14 | 5,459 | 5,482 | 5,394 | 5,438 | 541,200 | 5,438 |
| 2019-08-13 | 5,411 | 5,457 | 5,372 | 5,394 | 720,600 | 5,394 |
| 2019-08-09 | 5,536 | 5,581 | 5,473 | 5,504 | 710,300 | 5,504 |
| 2019-08-08 | 5,511 | 5,545 | 5,455 | 5,535 | 476,000 | 5,535 |
| 2019-08-07 | 5,459 | 5,550 | 5,436 | 5,525 | 869,000 | 5,525 |
| 2019-08-06 | 5,350 | 5,505 | 5,293 | 5,495 | 902,100 | 5,495 |
| 2019-08-05 | 5,565 | 5,603 | 5,404 | 5,475 | 1,112,500 | 5,475 |
| 2019-08-02 | 5,700 | 5,717 | 5,570 | 5,606 | 1,346,800 | 5,606 |
| 2019-08-01 | 5,806 | 5,813 | 5,686 | 5,796 | 1,443,900 | 5,796 |
| 2019-07-31 | 5,705 | 5,970 | 5,692 | 5,906 | 1,940,400 | 5,906 |
| 2019-07-30 | 5,799 | 5,847 | 5,772 | 5,796 | 848,400 | 5,796 |
| 2019-07-29 | 5,800 | 5,830 | 5,767 | 5,798 | 642,700 | 5,798 |
| 2019-07-26 | 5,820 | 5,859 | 5,768 | 5,814 | 531,000 | 5,814 |
| 2019-07-25 | 5,850 | 5,881 | 5,831 | 5,835 | 572,300 | 5,835 |
| 2019-07-24 | 5,924 | 5,930 | 5,845 | 5,883 | 582,200 | 5,883 |
| 2019-07-23 | 5,850 | 5,943 | 5,792 | 5,913 | 717,400 | 5,913 |
| 2019-07-22 | 5,916 | 5,958 | 5,855 | 5,878 | 693,000 | 5,878 |
| 2019-07-19 | 5,874 | 5,976 | 5,848 | 5,970 | 647,400 | 5,970 |
| 2019-07-18 | 6,020 | 6,024 | 5,864 | 5,886 | 960,100 | 5,886 |
| 2019-07-17 | 5,978 | 6,012 | 5,917 | 5,995 | 782,500 | 5,995 |
| 2019-07-16 | 6,003 | 6,032 | 5,945 | 5,998 | 774,500 | 5,998 |
| 2019-07-12 | 6,126 | 6,131 | 6,022 | 6,073 | 967,400 | 6,073 |
| 2019-07-11 | 6,163 | 6,175 | 6,098 | 6,123 | 649,500 | 6,123 |
| 2019-07-10 | 6,082 | 6,166 | 6,067 | 6,156 | 1,006,200 | 6,156 |
| 2019-07-09 | 6,160 | 6,175 | 6,085 | 6,096 | 878,400 | 6,096 |
| 2019-07-08 | 6,215 | 6,222 | 6,116 | 6,146 | 1,004,200 | 6,146 |
| 2019-07-05 | 6,228 | 6,245 | 6,198 | 6,220 | 485,700 | 6,220 |
| 2019-07-04 | 6,270 | 6,307 | 6,177 | 6,198 | 586,900 | 6,198 |
| 2019-07-03 | 6,224 | 6,238 | 6,171 | 6,229 | 810,100 | 6,229 |
| 2019-07-02 | 6,265 | 6,306 | 6,191 | 6,271 | 878,000 | 6,271 |
| 2019-07-01 | 6,160 | 6,293 | 6,139 | 6,265 | 1,102,300 | 6,265 |
| 2019-06-28 | 6,102 | 6,168 | 6,057 | 6,091 | 1,260,700 | 6,091 |
| 2019-06-27 | 6,131 | 6,205 | 6,071 | 6,202 | 711,100 | 6,202 |
| 2019-06-26 | 6,188 | 6,197 | 6,086 | 6,158 | 586,400 | 6,158 |
| 2019-06-25 | 6,186 | 6,238 | 6,136 | 6,170 | 633,800 | 6,170 |
| 2019-06-24 | 6,225 | 6,275 | 6,201 | 6,240 | 488,000 | 6,240 |
| 2019-06-21 | 6,362 | 6,362 | 6,177 | 6,185 | 1,233,800 | 6,185 |
| 2019-06-20 | 6,424 | 6,515 | 6,409 | 6,438 | 964,400 | 6,438 |
| 2019-06-19 | 6,241 | 6,357 | 6,231 | 6,325 | 981,000 | 6,325 |
| 2019-06-18 | 6,285 | 6,294 | 6,134 | 6,141 | 837,100 | 6,141 |
| 2019-06-17 | 6,271 | 6,293 | 6,231 | 6,263 | 492,500 | 6,263 |
| 2019-06-14 | 6,239 | 6,293 | 6,164 | 6,271 | 1,048,200 | 6,271 |
| 2019-06-13 | 6,319 | 6,327 | 6,197 | 6,241 | 639,800 | 6,241 |
| 2019-06-12 | 6,351 | 6,397 | 6,317 | 6,317 | 768,300 | 6,317 |
| 2019-06-11 | 6,329 | 6,414 | 6,296 | 6,386 | 581,300 | 6,386 |
| 2019-06-10 | 6,365 | 6,390 | 6,307 | 6,316 | 810,900 | 6,316 |
| 2019-06-07 | 6,280 | 6,344 | 6,251 | 6,315 | 378,700 | 6,315 |
| 2019-06-06 | 6,306 | 6,345 | 6,275 | 6,299 | 517,900 | 6,299 |
| 2019-06-05 | 6,352 | 6,420 | 6,297 | 6,348 | 911,800 | 6,348 |
| 2019-06-04 | 6,394 | 6,451 | 6,303 | 6,328 | 666,500 | 6,328 |
| 2019-06-03 | 6,312 | 6,343 | 6,278 | 6,342 | 721,400 | 6,342 |
| 2019-05-31 | 6,500 | 6,563 | 6,378 | 6,383 | 1,064,600 | 6,383 |
| 2019-05-30 | 6,480 | 6,589 | 6,479 | 6,571 | 729,600 | 6,571 |
| 2019-05-29 | 6,488 | 6,561 | 6,424 | 6,551 | 998,800 | 6,551 |
| 2019-05-28 | 6,620 | 6,692 | 6,588 | 6,591 | 1,009,400 | 6,591 |
| 2019-05-27 | 6,633 | 6,650 | 6,561 | 6,572 | 545,900 | 6,572 |
| 2019-05-24 | 6,640 | 6,640 | 6,524 | 6,606 | 930,000 | 6,606 |
| 2019-05-23 | 6,453 | 6,617 | 6,360 | 6,605 | 1,115,100 | 6,605 |
| 2019-05-22 | 6,458 | 6,544 | 6,419 | 6,468 | 665,400 | 6,468 |
| 2019-05-21 | 6,408 | 6,461 | 6,313 | 6,423 | 634,800 | 6,423 |
| 2019-05-20 | 6,484 | 6,512 | 6,384 | 6,394 | 717,900 | 6,394 |
| 2019-05-17 | 6,354 | 6,532 | 6,315 | 6,514 | 1,217,900 | 6,514 |
| 2019-05-16 | 6,213 | 6,278 | 6,194 | 6,275 | 1,012,800 | 6,275 |
| 2019-05-15 | 6,466 | 6,466 | 6,137 | 6,199 | 1,978,600 | 6,199 |
| 2019-05-14 | 6,235 | 6,587 | 6,230 | 6,524 | 1,260,000 | 6,524 |
| 2019-05-13 | 6,321 | 6,493 | 6,235 | 6,377 | 1,229,400 | 6,377 |
| 2019-05-10 | 6,451 | 6,485 | 6,297 | 6,363 | 1,104,700 | 6,363 |
| 2019-05-09 | 6,288 | 6,370 | 6,260 | 6,353 | 950,300 | 6,353 |
| 2019-05-08 | 6,340 | 6,362 | 6,257 | 6,314 | 1,280,300 | 6,314 |
| 2019-05-07 | 6,387 | 6,484 | 6,361 | 6,396 | 1,253,800 | 6,396 |
| 2019-04-26 | 6,509 | 6,550 | 6,444 | 6,454 | 856,900 | 6,454 |
| 2019-04-25 | 6,453 | 6,540 | 6,437 | 6,509 | 789,800 | 6,509 |
| 2019-04-24 | 6,553 | 6,643 | 6,454 | 6,479 | 1,355,600 | 6,479 |
| 2019-04-23 | 6,500 | 6,529 | 6,420 | 6,453 | 846,600 | 6,453 |
| 2019-04-22 | 6,354 | 6,459 | 6,347 | 6,447 | 515,500 | 6,447 |
| 2019-04-19 | 6,438 | 6,462 | 6,367 | 6,376 | 530,700 | 6,376 |
| 2019-04-18 | 6,520 | 6,520 | 6,355 | 6,365 | 965,300 | 6,365 |
| 2019-04-17 | 6,602 | 6,610 | 6,511 | 6,533 | 1,043,700 | 6,533 |
| 2019-04-16 | 6,576 | 6,650 | 6,526 | 6,610 | 1,103,900 | 6,610 |
| 2019-04-15 | 6,500 | 6,609 | 6,471 | 6,581 | 1,262,300 | 6,581 |
| 2019-04-12 | 6,502 | 6,507 | 6,376 | 6,412 | 1,643,200 | 6,412 |
| 2019-04-11 | 6,437 | 6,519 | 6,427 | 6,510 | 1,308,700 | 6,510 |
| 2019-04-10 | 6,360 | 6,475 | 6,358 | 6,424 | 1,066,200 | 6,424 |
| 2019-04-09 | 6,425 | 6,433 | 6,330 | 6,420 | 1,263,400 | 6,420 |
| 2019-04-08 | 6,459 | 6,461 | 6,363 | 6,421 | 1,095,400 | 6,421 |
| 2019-04-05 | 6,470 | 6,492 | 6,418 | 6,476 | 1,056,700 | 6,476 |
| 2019-04-04 | 6,470 | 6,473 | 6,341 | 6,437 | 1,538,800 | 6,437 |
| 2019-04-03 | 6,420 | 6,554 | 6,343 | 6,484 | 2,062,900 | 6,484 |
| 2019-04-02 | 6,350 | 6,422 | 6,293 | 6,359 | 1,687,000 | 6,359 |
| 2019-04-01 | 6,300 | 6,360 | 6,247 | 6,277 | 2,064,200 | 6,277 |
| 2019-03-29 | 6,220 | 6,312 | 6,185 | 6,213 | 1,917,200 | 6,213 |
| 2019-03-28 | 6,150 | 6,203 | 6,070 | 6,156 | 2,624,100 | 6,156 |
| 2019-03-27 | 6,313 | 6,347 | 6,041 | 6,238 | 4,638,400 | 6,238 |
| 2019-03-26 | 6,065 | 6,399 | 6,040 | 6,293 | 10,829,600 | 6,293 |
| 2019-03-25 | 6,065 | 6,065 | 6,065 | 6,065 | 372,100 | 6,065 |
| 2019-03-22 | 7,565 | 7,565 | 7,565 | 7,565 | 134,100 | 7,565 |
| 2019-03-20 | 9,071 | 9,089 | 8,988 | 9,065 | 707,100 | 9,065 |
| 2019-03-19 | 9,142 | 9,142 | 8,994 | 9,087 | 467,300 | 9,087 |
| 2019-03-18 | 9,200 | 9,209 | 9,097 | 9,121 | 599,200 | 9,121 |
| 2019-03-15 | 9,172 | 9,205 | 9,052 | 9,130 | 1,015,300 | 9,130 |
| 2019-03-14 | 9,224 | 9,226 | 9,012 | 9,026 | 645,800 | 9,026 |
| 2019-03-13 | 9,253 | 9,266 | 9,004 | 9,111 | 813,000 | 9,111 |
| 2019-03-12 | 9,256 | 9,391 | 9,208 | 9,326 | 699,100 | 9,326 |
| 2019-03-11 | 9,258 | 9,259 | 9,055 | 9,112 | 510,000 | 9,112 |
| 2019-03-08 | 9,334 | 9,425 | 9,159 | 9,173 | 1,503,200 | 9,173 |
| 2019-03-07 | 9,433 | 9,455 | 9,267 | 9,287 | 1,051,800 | 9,287 |
| 2019-03-06 | 9,664 | 9,671 | 9,509 | 9,563 | 736,700 | 9,563 |
| 2019-03-05 | 9,560 | 9,679 | 9,552 | 9,673 | 681,700 | 9,673 |
| 2019-03-04 | 9,536 | 9,636 | 9,502 | 9,609 | 754,500 | 9,609 |
| 2019-03-01 | 9,311 | 9,429 | 9,286 | 9,414 | 647,800 | 9,414 |
| 2019-02-28 | 9,363 | 9,375 | 9,179 | 9,195 | 818,500 | 9,195 |
| 2019-02-27 | 9,241 | 9,400 | 9,197 | 9,387 | 924,500 | 9,387 |
| 2019-02-26 | 9,039 | 9,184 | 9,000 | 9,174 | 752,800 | 9,174 |
| 2019-02-25 | 9,006 | 9,068 | 8,978 | 9,013 | 530,500 | 9,013 |
| 2019-02-22 | 8,992 | 9,020 | 8,887 | 8,922 | 591,900 | 8,922 |
| 2019-02-21 | 8,938 | 9,072 | 8,892 | 9,035 | 1,006,200 | 9,035 |
| 2019-02-20 | 8,817 | 8,955 | 8,779 | 8,909 | 712,900 | 8,909 |
| 2019-02-19 | 8,778 | 8,813 | 8,729 | 8,772 | 434,800 | 8,772 |
| 2019-02-18 | 8,686 | 8,830 | 8,672 | 8,760 | 727,500 | 8,760 |
| 2019-02-15 | 8,636 | 8,650 | 8,492 | 8,546 | 719,300 | 8,546 |
| 2019-02-14 | 8,710 | 8,845 | 8,645 | 8,653 | 725,400 | 8,653 |
| 2019-02-13 | 8,725 | 8,823 | 8,662 | 8,701 | 875,400 | 8,701 |
| 2019-02-12 | 8,391 | 8,756 | 8,355 | 8,697 | 1,185,400 | 8,697 |
| 2019-02-08 | 8,450 | 8,509 | 8,319 | 8,321 | 1,203,700 | 8,321 |
| 2019-02-07 | 8,796 | 8,813 | 8,471 | 8,611 | 843,200 | 8,611 |
| 2019-02-06 | 8,994 | 9,097 | 8,805 | 8,806 | 834,200 | 8,806 |
| 2019-02-05 | 8,989 | 9,210 | 8,962 | 9,027 | 1,172,600 | 9,027 |
| 2019-02-04 | 8,654 | 8,922 | 8,650 | 8,876 | 959,600 | 8,876 |
| 2019-02-01 | 8,507 | 8,646 | 8,461 | 8,612 | 881,000 | 8,612 |
| 2019-01-31 | 8,500 | 8,549 | 8,276 | 8,419 | 1,418,100 | 8,419 |
| 2019-01-30 | 8,800 | 8,800 | 8,681 | 8,717 | 772,100 | 8,717 |
| 2019-01-29 | 8,563 | 8,722 | 8,526 | 8,716 | 739,900 | 8,716 |
| 2019-01-28 | 8,567 | 8,660 | 8,473 | 8,630 | 606,700 | 8,630 |
| 2019-01-25 | 8,605 | 8,695 | 8,588 | 8,602 | 619,500 | 8,602 |
| 2019-01-24 | 8,702 | 8,718 | 8,571 | 8,658 | 571,700 | 8,658 |
| 2019-01-23 | 8,620 | 8,813 | 8,607 | 8,768 | 590,900 | 8,768 |
| 2019-01-22 | 8,856 | 8,970 | 8,721 | 8,774 | 774,200 | 8,774 |
| 2019-01-21 | 8,852 | 8,870 | 8,724 | 8,771 | 510,800 | 8,771 |
| 2019-01-18 | 8,664 | 8,865 | 8,609 | 8,794 | 634,400 | 8,794 |
| 2019-01-17 | 8,574 | 8,708 | 8,549 | 8,667 | 502,300 | 8,667 |
| 2019-01-16 | 8,617 | 8,828 | 8,522 | 8,574 | 739,400 | 8,574 |
| 2019-01-15 | 8,403 | 8,594 | 8,370 | 8,560 | 793,500 | 8,560 |
| 2019-01-11 | 8,558 | 8,670 | 8,498 | 8,517 | 1,183,500 | 8,517 |
| 2019-01-10 | 8,907 | 8,973 | 8,552 | 8,571 | 962,900 | 8,571 |
| 2019-01-09 | 8,705 | 8,988 | 8,680 | 8,932 | 869,000 | 8,932 |
| 2019-01-08 | 8,608 | 8,742 | 8,471 | 8,625 | 888,900 | 8,625 |
| 2019-01-07 | 8,795 | 8,822 | 8,541 | 8,561 | 941,400 | 8,561 |
| 2019-01-04 | 8,294 | 8,553 | 8,213 | 8,553 | 1,052,000 | 8,553 |
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
