4523 エーザイ(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 6,577 | 6,609 | 6,507 | 6,531 | 1,160,700 | 6,531 |
| 2021-12-29 | 6,594 | 6,666 | 6,532 | 6,576 | 961,600 | 6,576 |
| 2021-12-28 | 6,579 | 6,688 | 6,566 | 6,644 | 1,157,100 | 6,644 |
| 2021-12-27 | 6,646 | 6,747 | 6,595 | 6,666 | 1,252,700 | 6,666 |
| 2021-12-24 | 6,473 | 6,613 | 6,430 | 6,569 | 2,230,000 | 6,569 |
| 2021-12-23 | 6,572 | 6,606 | 6,460 | 6,477 | 4,608,500 | 6,477 |
| 2021-12-22 | 7,037 | 7,181 | 7,031 | 7,122 | 977,700 | 7,122 |
| 2021-12-21 | 6,995 | 7,037 | 6,932 | 7,037 | 848,500 | 7,037 |
| 2021-12-20 | 6,860 | 6,966 | 6,826 | 6,876 | 978,900 | 6,876 |
| 2021-12-17 | 6,974 | 7,050 | 6,925 | 6,974 | 972,200 | 6,974 |
| 2021-12-16 | 7,140 | 7,147 | 7,024 | 7,124 | 907,500 | 7,124 |
| 2021-12-15 | 6,868 | 7,043 | 6,853 | 6,943 | 1,197,400 | 6,943 |
| 2021-12-14 | 6,749 | 6,829 | 6,714 | 6,755 | 892,900 | 6,755 |
| 2021-12-13 | 6,789 | 6,823 | 6,745 | 6,783 | 776,500 | 6,783 |
| 2021-12-10 | 6,783 | 6,823 | 6,702 | 6,714 | 1,304,800 | 6,714 |
| 2021-12-09 | 6,918 | 6,925 | 6,843 | 6,847 | 774,600 | 6,847 |
| 2021-12-08 | 6,937 | 6,977 | 6,854 | 6,926 | 770,100 | 6,926 |
| 2021-12-07 | 6,899 | 6,925 | 6,792 | 6,886 | 1,131,600 | 6,886 |
| 2021-12-06 | 6,898 | 6,926 | 6,822 | 6,852 | 660,700 | 6,852 |
| 2021-12-03 | 6,800 | 6,945 | 6,762 | 6,945 | 1,134,600 | 6,945 |
| 2021-12-02 | 6,785 | 6,947 | 6,785 | 6,860 | 1,155,400 | 6,860 |
| 2021-12-01 | 6,838 | 6,914 | 6,779 | 6,780 | 1,238,900 | 6,780 |
| 2021-11-30 | 7,051 | 7,098 | 6,865 | 6,873 | 2,912,800 | 6,873 |
| 2021-11-29 | 7,080 | 7,152 | 7,013 | 7,045 | 1,046,300 | 7,045 |
| 2021-11-26 | 7,160 | 7,176 | 7,053 | 7,155 | 947,800 | 7,155 |
| 2021-11-25 | 7,187 | 7,267 | 7,157 | 7,194 | 635,000 | 7,194 |
| 2021-11-24 | 7,308 | 7,360 | 7,118 | 7,165 | 928,400 | 7,165 |
| 2021-11-22 | 7,185 | 7,340 | 7,148 | 7,326 | 1,026,700 | 7,326 |
| 2021-11-19 | 7,247 | 7,266 | 7,076 | 7,238 | 2,399,000 | 7,238 |
| 2021-11-18 | 7,806 | 7,839 | 7,340 | 7,373 | 3,119,600 | 7,373 |
| 2021-11-17 | 8,230 | 8,257 | 8,040 | 8,100 | 703,200 | 8,100 |
| 2021-11-16 | 8,440 | 8,475 | 8,243 | 8,263 | 653,600 | 8,263 |
| 2021-11-15 | 8,345 | 8,447 | 8,287 | 8,428 | 650,500 | 8,428 |
| 2021-11-12 | 8,212 | 8,324 | 8,182 | 8,309 | 781,900 | 8,309 |
| 2021-11-11 | 8,156 | 8,254 | 8,122 | 8,155 | 517,800 | 8,155 |
| 2021-11-10 | 8,207 | 8,246 | 8,153 | 8,168 | 473,200 | 8,168 |
| 2021-11-09 | 8,309 | 8,395 | 8,239 | 8,251 | 560,300 | 8,251 |
| 2021-11-08 | 8,386 | 8,410 | 8,228 | 8,315 | 598,200 | 8,315 |
| 2021-11-05 | 8,455 | 8,483 | 8,307 | 8,373 | 647,300 | 8,373 |
| 2021-11-04 | 8,390 | 8,486 | 8,326 | 8,449 | 1,278,200 | 8,449 |
| 2021-11-02 | 8,226 | 8,366 | 8,188 | 8,273 | 870,100 | 8,273 |
| 2021-11-01 | 8,215 | 8,347 | 8,066 | 8,184 | 1,253,100 | 8,184 |
| 2021-10-29 | 8,078 | 8,078 | 7,922 | 8,027 | 766,000 | 8,027 |
| 2021-10-28 | 8,086 | 8,133 | 8,003 | 8,016 | 2,678,900 | 8,016 |
| 2021-10-27 | 8,158 | 8,214 | 8,108 | 8,167 | 676,300 | 8,167 |
| 2021-10-26 | 7,999 | 8,140 | 7,980 | 8,124 | 954,800 | 8,124 |
| 2021-10-25 | 7,951 | 7,990 | 7,911 | 7,911 | 765,500 | 7,911 |
| 2021-10-22 | 7,951 | 8,122 | 7,950 | 8,039 | 904,500 | 8,039 |
| 2021-10-21 | 8,236 | 8,236 | 7,981 | 8,037 | 993,000 | 8,037 |
| 2021-10-20 | 8,253 | 8,275 | 8,184 | 8,251 | 593,000 | 8,251 |
| 2021-10-19 | 8,180 | 8,282 | 8,171 | 8,186 | 561,300 | 8,186 |
| 2021-10-18 | 8,130 | 8,164 | 8,055 | 8,132 | 685,500 | 8,132 |
| 2021-10-15 | 8,065 | 8,158 | 8,049 | 8,139 | 768,600 | 8,139 |
| 2021-10-14 | 7,947 | 8,062 | 7,868 | 8,010 | 850,100 | 8,010 |
| 2021-10-13 | 7,950 | 8,070 | 7,891 | 7,952 | 806,200 | 7,952 |
| 2021-10-12 | 8,010 | 8,035 | 7,901 | 7,956 | 726,600 | 7,956 |
| 2021-10-11 | 8,000 | 8,060 | 7,714 | 8,030 | 1,145,800 | 8,030 |
| 2021-10-08 | 8,092 | 8,223 | 8,054 | 8,087 | 1,103,500 | 8,087 |
| 2021-10-07 | 7,902 | 8,061 | 7,872 | 8,034 | 1,094,300 | 8,034 |
| 2021-10-06 | 8,000 | 8,125 | 7,929 | 7,997 | 1,352,400 | 7,997 |
| 2021-10-05 | 7,977 | 8,059 | 7,895 | 8,019 | 909,600 | 8,019 |
| 2021-10-04 | 8,200 | 8,260 | 8,032 | 8,155 | 785,800 | 8,155 |
| 2021-10-01 | 8,283 | 8,348 | 8,182 | 8,188 | 1,290,700 | 8,188 |
| 2021-09-30 | 8,602 | 8,645 | 8,394 | 8,396 | 2,083,800 | 8,396 |
| 2021-09-29 | 8,593 | 8,637 | 8,452 | 8,544 | 1,456,400 | 8,544 |
| 2021-09-28 | 8,600 | 8,926 | 8,581 | 8,777 | 2,514,700 | 8,777 |
| 2021-09-27 | 8,643 | 8,678 | 8,525 | 8,555 | 963,200 | 8,555 |
| 2021-09-24 | 8,638 | 8,736 | 8,573 | 8,645 | 1,139,500 | 8,645 |
| 2021-09-22 | 8,400 | 8,529 | 8,371 | 8,514 | 892,300 | 8,514 |
| 2021-09-21 | 8,401 | 8,457 | 8,345 | 8,379 | 955,300 | 8,379 |
| 2021-09-17 | 8,380 | 8,485 | 8,355 | 8,450 | 1,563,700 | 8,450 |
| 2021-09-16 | 8,358 | 8,398 | 8,264 | 8,343 | 970,100 | 8,343 |
| 2021-09-15 | 8,375 | 8,463 | 8,334 | 8,336 | 1,083,700 | 8,336 |
| 2021-09-14 | 8,300 | 8,442 | 8,295 | 8,379 | 1,512,300 | 8,379 |
| 2021-09-13 | 8,340 | 8,394 | 8,262 | 8,287 | 1,503,600 | 8,287 |
| 2021-09-10 | 8,313 | 8,520 | 8,274 | 8,300 | 5,381,500 | 8,300 |
| 2021-09-09 | 9,136 | 9,193 | 9,085 | 9,093 | 827,800 | 9,093 |
| 2021-09-08 | 9,139 | 9,194 | 9,040 | 9,153 | 1,345,800 | 9,153 |
| 2021-09-07 | 9,279 | 9,292 | 9,151 | 9,151 | 820,300 | 9,151 |
| 2021-09-06 | 9,390 | 9,395 | 9,213 | 9,220 | 953,800 | 9,220 |
| 2021-09-03 | 9,196 | 9,302 | 9,107 | 9,275 | 1,026,300 | 9,275 |
| 2021-09-02 | 9,225 | 9,262 | 9,075 | 9,135 | 1,266,800 | 9,135 |
| 2021-09-01 | 9,130 | 9,298 | 9,110 | 9,235 | 1,013,500 | 9,235 |
| 2021-08-31 | 8,957 | 9,140 | 8,957 | 9,086 | 1,191,300 | 9,086 |
| 2021-08-30 | 9,022 | 9,072 | 8,916 | 8,955 | 796,100 | 8,955 |
| 2021-08-27 | 9,051 | 9,162 | 8,991 | 9,040 | 751,700 | 9,040 |
| 2021-08-26 | 9,187 | 9,187 | 9,057 | 9,057 | 521,300 | 9,057 |
| 2021-08-25 | 9,205 | 9,216 | 9,083 | 9,100 | 589,300 | 9,100 |
| 2021-08-24 | 9,158 | 9,227 | 9,132 | 9,175 | 693,100 | 9,175 |
| 2021-08-23 | 9,175 | 9,191 | 9,052 | 9,071 | 771,500 | 9,071 |
| 2021-08-20 | 9,161 | 9,198 | 9,030 | 9,101 | 842,100 | 9,101 |
| 2021-08-19 | 9,145 | 9,282 | 9,111 | 9,160 | 786,700 | 9,160 |
| 2021-08-18 | 9,160 | 9,295 | 9,066 | 9,243 | 1,034,000 | 9,243 |
| 2021-08-17 | 9,095 | 9,160 | 8,991 | 9,011 | 645,900 | 9,011 |
| 2021-08-16 | 9,117 | 9,117 | 8,946 | 9,032 | 980,200 | 9,032 |
| 2021-08-13 | 9,297 | 9,307 | 9,162 | 9,179 | 1,080,000 | 9,179 |
| 2021-08-12 | 9,228 | 9,375 | 9,207 | 9,245 | 1,082,600 | 9,245 |
| 2021-08-11 | 9,100 | 9,233 | 9,080 | 9,187 | 1,144,800 | 9,187 |
| 2021-08-10 | 8,900 | 9,171 | 8,868 | 9,128 | 1,709,600 | 9,128 |
| 2021-08-06 | 8,843 | 8,930 | 8,746 | 8,841 | 1,370,500 | 8,841 |
| 2021-08-05 | 8,828 | 9,160 | 8,820 | 8,930 | 1,683,500 | 8,930 |
| 2021-08-04 | 9,126 | 9,324 | 8,823 | 8,898 | 1,952,200 | 8,898 |
| 2021-08-03 | 9,035 | 9,155 | 9,005 | 9,125 | 773,600 | 9,125 |
| 2021-08-02 | 9,090 | 9,128 | 9,016 | 9,092 | 843,900 | 9,092 |
| 2021-07-30 | 9,185 | 9,199 | 8,927 | 8,983 | 1,451,200 | 8,983 |
| 2021-07-29 | 9,331 | 9,332 | 9,212 | 9,309 | 929,500 | 9,309 |
| 2021-07-28 | 9,287 | 9,338 | 9,192 | 9,256 | 909,400 | 9,256 |
| 2021-07-27 | 9,380 | 9,409 | 9,178 | 9,268 | 1,541,100 | 9,268 |
| 2021-07-26 | 9,251 | 9,499 | 9,204 | 9,456 | 2,269,700 | 9,456 |
| 2021-07-21 | 9,180 | 9,229 | 9,042 | 9,141 | 2,426,800 | 9,141 |
| 2021-07-20 | 9,226 | 9,334 | 9,111 | 9,259 | 2,314,200 | 9,259 |
| 2021-07-19 | 8,857 | 9,473 | 8,855 | 9,268 | 5,469,300 | 9,268 |
| 2021-07-16 | 10,000 | 10,010 | 9,120 | 9,157 | 7,569,600 | 9,157 |
| 2021-07-15 | 10,605 | 10,705 | 10,460 | 10,520 | 860,000 | 10,520 |
| 2021-07-14 | 10,720 | 10,880 | 10,635 | 10,690 | 1,050,700 | 10,690 |
| 2021-07-13 | 10,420 | 10,795 | 10,375 | 10,780 | 1,454,000 | 10,780 |
| 2021-07-12 | 10,400 | 10,550 | 10,205 | 10,530 | 2,104,400 | 10,530 |
| 2021-07-09 | 10,600 | 10,785 | 10,505 | 10,695 | 2,622,900 | 10,695 |
| 2021-07-08 | 10,580 | 10,645 | 10,455 | 10,480 | 1,675,400 | 10,480 |
| 2021-07-07 | 10,395 | 10,575 | 10,395 | 10,495 | 1,221,000 | 10,495 |
| 2021-07-06 | 10,530 | 10,660 | 10,435 | 10,500 | 1,617,100 | 10,500 |
| 2021-07-05 | 10,865 | 10,885 | 10,390 | 10,500 | 2,659,800 | 10,500 |
| 2021-07-02 | 10,930 | 11,050 | 10,760 | 10,855 | 1,827,900 | 10,855 |
| 2021-07-01 | 10,800 | 11,050 | 10,740 | 10,885 | 2,915,800 | 10,885 |
| 2021-06-30 | 11,475 | 11,490 | 10,900 | 10,925 | 4,389,200 | 10,925 |
| 2021-06-29 | 11,445 | 11,640 | 11,320 | 11,500 | 2,572,000 | 11,500 |
| 2021-06-28 | 11,560 | 11,760 | 11,360 | 11,550 | 3,560,300 | 11,550 |
| 2021-06-25 | 11,620 | 12,015 | 11,520 | 11,765 | 5,106,500 | 11,765 |
| 2021-06-24 | 12,370 | 12,700 | 12,230 | 12,250 | 5,335,500 | 12,250 |
| 2021-06-23 | 12,500 | 12,555 | 11,890 | 12,070 | 5,740,400 | 12,070 |
| 2021-06-22 | 12,280 | 12,765 | 12,205 | 12,710 | 4,778,200 | 12,710 |
| 2021-06-21 | 12,200 | 12,230 | 11,820 | 12,150 | 4,298,700 | 12,150 |
| 2021-06-18 | 12,000 | 12,635 | 11,890 | 12,075 | 11,263,900 | 12,075 |
| 2021-06-17 | 11,370 | 11,525 | 11,150 | 11,400 | 4,443,000 | 11,400 |
| 2021-06-16 | 11,400 | 11,585 | 11,075 | 11,245 | 5,650,900 | 11,245 |
| 2021-06-15 | 10,750 | 11,475 | 10,720 | 11,405 | 7,681,900 | 11,405 |
| 2021-06-14 | 10,545 | 10,845 | 10,485 | 10,700 | 4,551,100 | 10,700 |
| 2021-06-11 | 10,500 | 11,490 | 10,180 | 10,700 | 17,288,500 | 10,700 |
| 2021-06-10 | 10,845 | 10,890 | 9,844 | 10,000 | 15,416,700 | 10,000 |
| 2021-06-09 | 10,755 | 10,755 | 10,755 | 10,755 | 532,700 | 10,755 |
| 2021-06-08 | 9,251 | 9,251 | 9,251 | 9,251 | 228,500 | 9,251 |
| 2021-06-07 | 7,756 | 7,807 | 7,680 | 7,751 | 1,867,100 | 7,751 |
| 2021-06-04 | 7,431 | 7,616 | 7,360 | 7,593 | 1,336,600 | 7,593 |
| 2021-06-03 | 7,189 | 7,415 | 7,189 | 7,401 | 951,600 | 7,401 |
| 2021-06-02 | 7,210 | 7,235 | 7,113 | 7,182 | 856,300 | 7,182 |
| 2021-06-01 | 7,370 | 7,401 | 7,202 | 7,264 | 624,900 | 7,264 |
| 2021-05-31 | 7,376 | 7,440 | 7,323 | 7,358 | 733,000 | 7,358 |
| 2021-05-28 | 7,259 | 7,440 | 7,251 | 7,395 | 1,663,500 | 7,395 |
| 2021-05-27 | 7,084 | 7,236 | 7,064 | 7,229 | 2,868,600 | 7,229 |
| 2021-05-26 | 6,960 | 7,113 | 6,950 | 7,084 | 1,141,000 | 7,084 |
| 2021-05-25 | 7,033 | 7,033 | 6,954 | 7,003 | 876,200 | 7,003 |
| 2021-05-24 | 6,919 | 7,015 | 6,910 | 7,012 | 615,000 | 7,012 |
| 2021-05-21 | 6,935 | 7,023 | 6,900 | 7,014 | 728,600 | 7,014 |
| 2021-05-20 | 6,877 | 6,904 | 6,830 | 6,892 | 649,800 | 6,892 |
| 2021-05-19 | 6,877 | 6,969 | 6,797 | 6,947 | 794,700 | 6,947 |
| 2021-05-18 | 6,825 | 6,949 | 6,782 | 6,907 | 732,400 | 6,907 |
| 2021-05-17 | 6,948 | 6,998 | 6,818 | 6,883 | 550,900 | 6,883 |
| 2021-05-14 | 6,818 | 6,996 | 6,803 | 6,945 | 1,167,100 | 6,945 |
| 2021-05-13 | 6,945 | 6,958 | 6,705 | 6,808 | 1,320,000 | 6,808 |
| 2021-05-12 | 7,077 | 7,126 | 6,875 | 6,942 | 1,232,600 | 6,942 |
| 2021-05-11 | 7,227 | 7,227 | 7,063 | 7,088 | 1,050,900 | 7,088 |
| 2021-05-10 | 7,275 | 7,337 | 7,235 | 7,250 | 616,600 | 7,250 |
| 2021-05-07 | 7,213 | 7,330 | 7,183 | 7,232 | 730,600 | 7,232 |
| 2021-05-06 | 7,185 | 7,332 | 7,169 | 7,203 | 1,164,400 | 7,203 |
| 2021-04-30 | 7,189 | 7,189 | 7,103 | 7,129 | 728,700 | 7,129 |
| 2021-04-28 | 7,225 | 7,230 | 7,124 | 7,189 | 684,000 | 7,189 |
| 2021-04-27 | 7,306 | 7,328 | 7,250 | 7,271 | 627,200 | 7,271 |
| 2021-04-26 | 7,339 | 7,356 | 7,235 | 7,320 | 603,100 | 7,320 |
| 2021-04-23 | 7,257 | 7,317 | 7,247 | 7,295 | 371,200 | 7,295 |
| 2021-04-22 | 7,280 | 7,309 | 7,215 | 7,301 | 497,300 | 7,301 |
| 2021-04-21 | 7,250 | 7,307 | 7,161 | 7,216 | 854,000 | 7,216 |
| 2021-04-20 | 7,283 | 7,396 | 7,253 | 7,345 | 738,400 | 7,345 |
| 2021-04-19 | 7,299 | 7,385 | 7,255 | 7,339 | 643,700 | 7,339 |
| 2021-04-16 | 7,257 | 7,259 | 7,201 | 7,243 | 491,200 | 7,243 |
| 2021-04-15 | 7,223 | 7,252 | 7,179 | 7,196 | 548,400 | 7,196 |
| 2021-04-14 | 7,228 | 7,280 | 7,200 | 7,200 | 620,200 | 7,200 |
| 2021-04-13 | 7,272 | 7,294 | 7,229 | 7,229 | 539,600 | 7,229 |
| 2021-04-12 | 7,345 | 7,357 | 7,245 | 7,252 | 499,700 | 7,252 |
| 2021-04-09 | 7,279 | 7,394 | 7,254 | 7,313 | 859,100 | 7,313 |
| 2021-04-08 | 7,364 | 7,375 | 7,225 | 7,247 | 873,800 | 7,247 |
| 2021-04-07 | 7,502 | 7,526 | 7,360 | 7,379 | 874,200 | 7,379 |
| 2021-04-06 | 7,619 | 7,682 | 7,501 | 7,532 | 836,300 | 7,532 |
| 2021-04-05 | 7,618 | 7,665 | 7,580 | 7,621 | 670,900 | 7,621 |
| 2021-04-02 | 7,543 | 7,593 | 7,513 | 7,571 | 640,800 | 7,571 |
| 2021-04-01 | 7,470 | 7,533 | 7,424 | 7,478 | 648,800 | 7,478 |
| 2021-03-31 | 7,343 | 7,439 | 7,311 | 7,419 | 715,900 | 7,419 |
| 2021-03-30 | 7,629 | 7,629 | 7,437 | 7,486 | 610,800 | 7,486 |
| 2021-03-29 | 7,646 | 7,652 | 7,497 | 7,566 | 841,900 | 7,566 |
| 2021-03-26 | 7,362 | 7,610 | 7,355 | 7,525 | 1,013,500 | 7,525 |
| 2021-03-25 | 7,298 | 7,340 | 7,217 | 7,313 | 831,000 | 7,313 |
| 2021-03-24 | 7,380 | 7,380 | 7,220 | 7,236 | 859,300 | 7,236 |
| 2021-03-23 | 7,558 | 7,595 | 7,449 | 7,449 | 584,000 | 7,449 |
| 2021-03-22 | 7,527 | 7,538 | 7,431 | 7,503 | 828,000 | 7,503 |
| 2021-03-19 | 7,649 | 7,700 | 7,588 | 7,622 | 899,200 | 7,622 |
| 2021-03-18 | 7,629 | 7,748 | 7,610 | 7,693 | 755,600 | 7,693 |
| 2021-03-17 | 7,550 | 7,634 | 7,542 | 7,621 | 536,900 | 7,621 |
| 2021-03-16 | 7,482 | 7,600 | 7,460 | 7,588 | 903,000 | 7,588 |
| 2021-03-15 | 7,473 | 7,557 | 7,424 | 7,529 | 632,100 | 7,529 |
| 2021-03-12 | 7,382 | 7,457 | 7,329 | 7,457 | 1,266,800 | 7,457 |
| 2021-03-11 | 7,367 | 7,438 | 7,352 | 7,418 | 682,900 | 7,418 |
| 2021-03-10 | 7,342 | 7,494 | 7,320 | 7,387 | 833,200 | 7,387 |
| 2021-03-09 | 7,286 | 7,347 | 7,255 | 7,270 | 745,700 | 7,270 |
| 2021-03-08 | 7,290 | 7,345 | 7,211 | 7,248 | 669,700 | 7,248 |
| 2021-03-05 | 7,265 | 7,308 | 7,180 | 7,255 | 739,400 | 7,255 |
| 2021-03-04 | 7,384 | 7,388 | 7,183 | 7,237 | 815,900 | 7,237 |
| 2021-03-03 | 7,400 | 7,431 | 7,343 | 7,400 | 785,600 | 7,400 |
| 2021-03-02 | 7,350 | 7,394 | 7,286 | 7,335 | 745,000 | 7,335 |
| 2021-03-01 | 7,443 | 7,448 | 7,352 | 7,405 | 633,600 | 7,405 |
| 2021-02-26 | 7,600 | 7,601 | 7,310 | 7,319 | 1,305,300 | 7,319 |
| 2021-02-25 | 7,694 | 7,703 | 7,579 | 7,597 | 710,100 | 7,597 |
| 2021-02-24 | 7,775 | 7,775 | 7,613 | 7,625 | 1,021,000 | 7,625 |
| 2021-02-22 | 7,680 | 7,690 | 7,583 | 7,625 | 559,300 | 7,625 |
| 2021-02-19 | 7,708 | 7,738 | 7,623 | 7,661 | 701,700 | 7,661 |
| 2021-02-18 | 7,786 | 7,857 | 7,722 | 7,738 | 682,300 | 7,738 |
| 2021-02-17 | 7,799 | 7,830 | 7,702 | 7,715 | 437,500 | 7,715 |
| 2021-02-16 | 7,795 | 7,828 | 7,735 | 7,782 | 733,800 | 7,782 |
| 2021-02-15 | 7,760 | 7,814 | 7,712 | 7,786 | 586,100 | 7,786 |
| 2021-02-12 | 7,867 | 7,867 | 7,756 | 7,780 | 815,200 | 7,780 |
| 2021-02-10 | 7,776 | 7,879 | 7,715 | 7,873 | 637,300 | 7,873 |
| 2021-02-09 | 7,804 | 7,809 | 7,716 | 7,794 | 589,200 | 7,794 |
| 2021-02-08 | 7,680 | 7,845 | 7,634 | 7,813 | 989,200 | 7,813 |
| 2021-02-05 | 7,588 | 7,680 | 7,533 | 7,665 | 888,500 | 7,665 |
| 2021-02-04 | 7,660 | 7,680 | 7,523 | 7,551 | 733,500 | 7,551 |
| 2021-02-03 | 7,693 | 7,769 | 7,486 | 7,635 | 1,273,900 | 7,635 |
| 2021-02-02 | 7,706 | 7,760 | 7,652 | 7,704 | 1,022,200 | 7,704 |
| 2021-02-01 | 7,766 | 7,869 | 7,685 | 7,793 | 1,244,100 | 7,793 |
| 2021-01-29 | 7,720 | 7,765 | 7,628 | 7,643 | 977,700 | 7,643 |
| 2021-01-28 | 7,680 | 7,771 | 7,660 | 7,709 | 2,469,600 | 7,709 |
| 2021-01-27 | 7,863 | 7,926 | 7,827 | 7,870 | 1,087,200 | 7,870 |
| 2021-01-26 | 7,880 | 7,924 | 7,792 | 7,801 | 783,300 | 7,801 |
| 2021-01-25 | 7,795 | 7,888 | 7,714 | 7,850 | 1,169,700 | 7,850 |
| 2021-01-22 | 7,633 | 7,649 | 7,563 | 7,633 | 975,200 | 7,633 |
| 2021-01-21 | 7,579 | 7,738 | 7,570 | 7,726 | 1,265,400 | 7,726 |
| 2021-01-20 | 7,595 | 7,658 | 7,545 | 7,560 | 1,318,000 | 7,560 |
| 2021-01-19 | 7,669 | 7,699 | 7,628 | 7,665 | 910,700 | 7,665 |
| 2021-01-18 | 7,740 | 7,748 | 7,620 | 7,680 | 831,300 | 7,680 |
| 2021-01-15 | 7,581 | 7,830 | 7,575 | 7,789 | 1,344,800 | 7,789 |
| 2021-01-14 | 7,599 | 7,664 | 7,556 | 7,598 | 793,700 | 7,598 |
| 2021-01-13 | 7,512 | 7,627 | 7,493 | 7,604 | 1,068,900 | 7,604 |
| 2021-01-12 | 7,405 | 7,635 | 7,381 | 7,606 | 1,594,100 | 7,606 |
| 2021-01-08 | 7,330 | 7,360 | 7,256 | 7,357 | 889,600 | 7,357 |
| 2021-01-07 | 7,342 | 7,360 | 7,245 | 7,274 | 847,700 | 7,274 |
| 2021-01-06 | 7,210 | 7,271 | 7,190 | 7,255 | 514,000 | 7,255 |
| 2021-01-05 | 7,339 | 7,347 | 7,214 | 7,244 | 726,600 | 7,244 |
| 2021-01-04 | 7,368 | 7,368 | 7,257 | 7,296 | 422,000 | 7,296 |
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
