4523 エーザイ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 8,702 | 8,760 | 8,632 | 8,704 | 1,264,700 | 8,704 |
| 2022-12-29 | 8,617 | 8,721 | 8,506 | 8,707 | 1,127,500 | 8,707 |
| 2022-12-28 | 8,580 | 8,673 | 8,513 | 8,607 | 1,208,100 | 8,607 |
| 2022-12-27 | 8,712 | 8,828 | 8,636 | 8,640 | 1,067,900 | 8,640 |
| 2022-12-26 | 8,680 | 8,722 | 8,622 | 8,666 | 1,102,100 | 8,666 |
| 2022-12-23 | 8,885 | 8,890 | 8,411 | 8,674 | 4,440,900 | 8,674 |
| 2022-12-22 | 9,061 | 9,088 | 8,945 | 9,000 | 1,173,300 | 9,000 |
| 2022-12-21 | 9,050 | 9,147 | 8,956 | 9,010 | 1,520,700 | 9,010 |
| 2022-12-20 | 9,373 | 9,387 | 9,002 | 9,038 | 2,349,400 | 9,038 |
| 2022-12-19 | 9,427 | 9,453 | 9,309 | 9,392 | 1,246,400 | 9,392 |
| 2022-12-16 | 9,468 | 9,500 | 9,373 | 9,500 | 2,234,300 | 9,500 |
| 2022-12-15 | 9,590 | 9,656 | 9,502 | 9,502 | 1,031,100 | 9,502 |
| 2022-12-14 | 9,524 | 9,661 | 9,515 | 9,613 | 1,361,000 | 9,613 |
| 2022-12-13 | 9,525 | 9,574 | 9,443 | 9,502 | 1,281,300 | 9,502 |
| 2022-12-12 | 9,460 | 9,587 | 9,435 | 9,580 | 1,452,500 | 9,580 |
| 2022-12-09 | 9,479 | 9,677 | 9,474 | 9,543 | 2,071,000 | 9,543 |
| 2022-12-08 | 9,724 | 9,762 | 9,547 | 9,629 | 1,850,600 | 9,629 |
| 2022-12-07 | 9,568 | 9,834 | 9,561 | 9,741 | 2,147,700 | 9,741 |
| 2022-12-06 | 9,850 | 9,950 | 9,691 | 9,723 | 3,998,000 | 9,723 |
| 2022-12-05 | 9,623 | 10,050 | 9,476 | 10,050 | 6,275,900 | 10,050 |
| 2022-12-02 | 9,634 | 9,674 | 9,482 | 9,555 | 4,426,200 | 9,555 |
| 2022-12-01 | 9,530 | 10,050 | 9,495 | 9,775 | 11,389,300 | 9,775 |
| 2022-11-30 | 9,124 | 9,481 | 8,807 | 9,332 | 9,578,900 | 9,332 |
| 2022-11-29 | 9,134 | 9,135 | 8,473 | 8,988 | 9,064,400 | 8,988 |
| 2022-11-28 | 9,468 | 9,658 | 9,456 | 9,584 | 2,085,900 | 9,584 |
| 2022-11-25 | 9,492 | 9,514 | 9,343 | 9,468 | 1,639,300 | 9,468 |
| 2022-11-24 | 9,324 | 9,557 | 9,300 | 9,480 | 2,762,900 | 9,480 |
| 2022-11-22 | 8,951 | 9,218 | 8,951 | 9,210 | 1,973,400 | 9,210 |
| 2022-11-21 | 8,911 | 9,022 | 8,863 | 8,943 | 1,094,900 | 8,943 |
| 2022-11-18 | 8,658 | 8,948 | 8,605 | 8,948 | 1,623,200 | 8,948 |
| 2022-11-17 | 8,531 | 8,627 | 8,515 | 8,599 | 879,500 | 8,599 |
| 2022-11-16 | 8,750 | 8,756 | 8,521 | 8,521 | 1,403,600 | 8,521 |
| 2022-11-15 | 8,773 | 8,938 | 8,721 | 8,753 | 2,601,900 | 8,753 |
| 2022-11-14 | 8,320 | 8,433 | 8,276 | 8,288 | 1,381,700 | 8,288 |
| 2022-11-11 | 8,610 | 8,638 | 8,365 | 8,387 | 1,791,300 | 8,387 |
| 2022-11-10 | 8,350 | 8,508 | 8,251 | 8,494 | 1,705,300 | 8,494 |
| 2022-11-09 | 8,611 | 8,625 | 8,351 | 8,351 | 1,717,800 | 8,351 |
| 2022-11-08 | 8,646 | 8,680 | 8,400 | 8,601 | 2,627,900 | 8,601 |
| 2022-11-07 | 8,832 | 8,835 | 8,590 | 8,692 | 2,661,200 | 8,692 |
| 2022-11-04 | 8,930 | 9,018 | 8,810 | 8,821 | 1,533,000 | 8,821 |
| 2022-11-02 | 8,925 | 9,043 | 8,890 | 9,006 | 1,606,800 | 9,006 |
| 2022-11-01 | 9,000 | 9,079 | 8,912 | 8,996 | 1,812,000 | 8,996 |
| 2022-10-31 | 8,979 | 9,038 | 8,910 | 8,974 | 1,919,700 | 8,974 |
| 2022-10-28 | 8,778 | 8,943 | 8,751 | 8,829 | 2,541,100 | 8,829 |
| 2022-10-27 | 8,847 | 8,892 | 8,731 | 8,865 | 2,482,700 | 8,865 |
| 2022-10-26 | 8,426 | 8,730 | 8,418 | 8,692 | 2,483,900 | 8,692 |
| 2022-10-25 | 8,225 | 8,465 | 8,185 | 8,433 | 2,611,600 | 8,433 |
| 2022-10-24 | 8,350 | 8,396 | 8,100 | 8,142 | 1,733,600 | 8,142 |
| 2022-10-21 | 8,224 | 8,303 | 8,224 | 8,287 | 1,259,800 | 8,287 |
| 2022-10-20 | 8,219 | 8,337 | 8,210 | 8,262 | 1,565,600 | 8,262 |
| 2022-10-19 | 8,282 | 8,419 | 8,265 | 8,331 | 2,147,100 | 8,331 |
| 2022-10-18 | 8,200 | 8,315 | 8,171 | 8,276 | 2,602,900 | 8,276 |
| 2022-10-17 | 8,185 | 8,187 | 7,947 | 8,033 | 2,552,500 | 8,033 |
| 2022-10-14 | 8,000 | 8,261 | 7,985 | 8,247 | 3,802,100 | 8,247 |
| 2022-10-13 | 7,851 | 7,988 | 7,834 | 7,834 | 2,210,700 | 7,834 |
| 2022-10-12 | 7,771 | 7,919 | 7,766 | 7,842 | 1,855,100 | 7,842 |
| 2022-10-11 | 7,744 | 7,917 | 7,672 | 7,763 | 2,192,400 | 7,763 |
| 2022-10-07 | 7,755 | 8,022 | 7,680 | 7,806 | 3,639,900 | 7,806 |
| 2022-10-06 | 7,581 | 7,877 | 7,534 | 7,790 | 3,595,300 | 7,790 |
| 2022-10-05 | 7,400 | 7,579 | 7,392 | 7,569 | 3,011,400 | 7,569 |
| 2022-10-04 | 7,589 | 7,642 | 7,411 | 7,464 | 3,290,300 | 7,464 |
| 2022-10-03 | 7,599 | 7,610 | 7,280 | 7,461 | 4,867,800 | 7,461 |
| 2022-09-30 | 8,002 | 8,100 | 7,380 | 7,749 | 14,981,300 | 7,749 |
| 2022-09-29 | 7,704 | 7,704 | 7,704 | 7,704 | 338,700 | 7,704 |
| 2022-09-28 | 6,784 | 6,784 | 6,784 | 6,784 | 245,800 | 6,784 |
| 2022-09-27 | 5,753 | 5,851 | 5,748 | 5,784 | 934,400 | 5,784 |
| 2022-09-26 | 5,778 | 5,859 | 5,723 | 5,733 | 941,700 | 5,733 |
| 2022-09-22 | 5,864 | 5,864 | 5,804 | 5,837 | 775,000 | 5,837 |
| 2022-09-21 | 5,988 | 5,991 | 5,876 | 5,914 | 794,000 | 5,914 |
| 2022-09-20 | 6,084 | 6,123 | 6,000 | 6,030 | 1,093,900 | 6,030 |
| 2022-09-16 | 5,932 | 6,023 | 5,906 | 6,008 | 967,100 | 6,008 |
| 2022-09-15 | 6,001 | 6,020 | 5,929 | 5,943 | 659,600 | 5,943 |
| 2022-09-14 | 5,980 | 6,014 | 5,941 | 5,981 | 1,253,400 | 5,981 |
| 2022-09-13 | 6,039 | 6,140 | 6,027 | 6,139 | 1,292,800 | 6,139 |
| 2022-09-12 | 5,932 | 5,989 | 5,902 | 5,983 | 910,500 | 5,983 |
| 2022-09-09 | 5,891 | 5,932 | 5,831 | 5,918 | 1,651,500 | 5,918 |
| 2022-09-08 | 5,714 | 5,797 | 5,690 | 5,797 | 991,900 | 5,797 |
| 2022-09-07 | 5,640 | 5,680 | 5,596 | 5,633 | 701,400 | 5,633 |
| 2022-09-06 | 5,685 | 5,737 | 5,671 | 5,680 | 491,400 | 5,680 |
| 2022-09-05 | 5,645 | 5,666 | 5,619 | 5,660 | 697,300 | 5,660 |
| 2022-09-02 | 5,661 | 5,694 | 5,616 | 5,694 | 670,500 | 5,694 |
| 2022-09-01 | 5,648 | 5,665 | 5,611 | 5,623 | 785,500 | 5,623 |
| 2022-08-31 | 5,611 | 5,710 | 5,611 | 5,697 | 903,400 | 5,697 |
| 2022-08-30 | 5,644 | 5,663 | 5,597 | 5,652 | 537,300 | 5,652 |
| 2022-08-29 | 5,618 | 5,665 | 5,585 | 5,643 | 925,300 | 5,643 |
| 2022-08-26 | 5,738 | 5,757 | 5,692 | 5,700 | 817,800 | 5,700 |
| 2022-08-25 | 5,729 | 5,812 | 5,722 | 5,743 | 1,029,400 | 5,743 |
| 2022-08-24 | 5,746 | 5,756 | 5,661 | 5,670 | 1,261,200 | 5,670 |
| 2022-08-23 | 5,817 | 5,817 | 5,745 | 5,773 | 1,709,100 | 5,773 |
| 2022-08-22 | 5,863 | 5,871 | 5,820 | 5,824 | 1,562,000 | 5,824 |
| 2022-08-19 | 6,060 | 6,079 | 5,932 | 5,932 | 986,200 | 5,932 |
| 2022-08-18 | 6,087 | 6,119 | 6,035 | 6,057 | 902,800 | 6,057 |
| 2022-08-17 | 6,204 | 6,227 | 6,178 | 6,187 | 835,900 | 6,187 |
| 2022-08-16 | 6,238 | 6,241 | 6,188 | 6,205 | 485,800 | 6,205 |
| 2022-08-15 | 6,141 | 6,212 | 6,140 | 6,205 | 491,500 | 6,205 |
| 2022-08-12 | 6,238 | 6,238 | 6,077 | 6,115 | 1,106,000 | 6,115 |
| 2022-08-10 | 6,102 | 6,119 | 6,040 | 6,095 | 538,300 | 6,095 |
| 2022-08-09 | 6,120 | 6,213 | 6,090 | 6,099 | 711,300 | 6,099 |
| 2022-08-08 | 5,985 | 6,130 | 5,980 | 6,112 | 779,800 | 6,112 |
| 2022-08-05 | 5,999 | 6,106 | 5,902 | 6,041 | 1,040,200 | 6,041 |
| 2022-08-04 | 6,000 | 6,030 | 5,928 | 5,957 | 589,700 | 5,957 |
| 2022-08-03 | 5,954 | 5,987 | 5,917 | 5,935 | 486,900 | 5,935 |
| 2022-08-02 | 6,057 | 6,093 | 5,915 | 5,929 | 863,900 | 5,929 |
| 2022-08-01 | 6,068 | 6,118 | 6,023 | 6,097 | 590,200 | 6,097 |
| 2022-07-29 | 6,131 | 6,151 | 6,028 | 6,077 | 972,700 | 6,077 |
| 2022-07-28 | 6,148 | 6,158 | 6,078 | 6,130 | 739,400 | 6,130 |
| 2022-07-27 | 6,097 | 6,129 | 6,052 | 6,101 | 751,100 | 6,101 |
| 2022-07-26 | 6,132 | 6,138 | 6,034 | 6,102 | 806,600 | 6,102 |
| 2022-07-25 | 6,244 | 6,244 | 5,990 | 6,107 | 2,195,300 | 6,107 |
| 2022-07-22 | 6,350 | 6,422 | 6,282 | 6,344 | 1,160,300 | 6,344 |
| 2022-07-21 | 6,200 | 6,347 | 6,193 | 6,347 | 928,800 | 6,347 |
| 2022-07-20 | 6,243 | 6,275 | 6,200 | 6,270 | 706,600 | 6,270 |
| 2022-07-19 | 6,271 | 6,280 | 6,132 | 6,194 | 1,155,700 | 6,194 |
| 2022-07-15 | 6,236 | 6,300 | 6,193 | 6,285 | 851,700 | 6,285 |
| 2022-07-14 | 6,150 | 6,235 | 6,150 | 6,214 | 626,700 | 6,214 |
| 2022-07-13 | 6,120 | 6,196 | 6,115 | 6,152 | 692,100 | 6,152 |
| 2022-07-12 | 6,172 | 6,244 | 6,130 | 6,159 | 961,200 | 6,159 |
| 2022-07-11 | 6,196 | 6,248 | 6,147 | 6,181 | 864,600 | 6,181 |
| 2022-07-08 | 6,190 | 6,190 | 6,030 | 6,096 | 1,251,100 | 6,096 |
| 2022-07-07 | 6,217 | 6,230 | 6,105 | 6,153 | 1,118,100 | 6,153 |
| 2022-07-06 | 5,860 | 6,264 | 5,860 | 6,167 | 2,748,600 | 6,167 |
| 2022-07-05 | 5,859 | 5,866 | 5,783 | 5,825 | 729,900 | 5,825 |
| 2022-07-04 | 5,789 | 5,840 | 5,765 | 5,825 | 796,300 | 5,825 |
| 2022-07-01 | 5,752 | 5,799 | 5,661 | 5,691 | 783,500 | 5,691 |
| 2022-06-30 | 5,787 | 5,817 | 5,690 | 5,725 | 1,156,000 | 5,725 |
| 2022-06-29 | 5,708 | 5,832 | 5,692 | 5,800 | 1,479,700 | 5,800 |
| 2022-06-28 | 5,616 | 5,715 | 5,578 | 5,712 | 813,000 | 5,712 |
| 2022-06-27 | 5,594 | 5,662 | 5,577 | 5,620 | 851,000 | 5,620 |
| 2022-06-24 | 5,556 | 5,583 | 5,491 | 5,561 | 882,200 | 5,561 |
| 2022-06-23 | 5,377 | 5,488 | 5,366 | 5,484 | 855,900 | 5,484 |
| 2022-06-22 | 5,296 | 5,371 | 5,272 | 5,352 | 773,500 | 5,352 |
| 2022-06-21 | 5,228 | 5,295 | 5,198 | 5,284 | 776,000 | 5,284 |
| 2022-06-20 | 5,196 | 5,198 | 5,136 | 5,190 | 716,200 | 5,190 |
| 2022-06-17 | 5,031 | 5,110 | 5,011 | 5,109 | 1,503,800 | 5,109 |
| 2022-06-16 | 5,161 | 5,194 | 5,131 | 5,143 | 678,800 | 5,143 |
| 2022-06-15 | 5,202 | 5,206 | 5,077 | 5,084 | 934,200 | 5,084 |
| 2022-06-14 | 5,188 | 5,195 | 5,135 | 5,189 | 1,045,200 | 5,189 |
| 2022-06-13 | 5,306 | 5,334 | 5,232 | 5,249 | 807,600 | 5,249 |
| 2022-06-10 | 5,386 | 5,407 | 5,288 | 5,395 | 1,604,600 | 5,395 |
| 2022-06-09 | 5,415 | 5,505 | 5,415 | 5,486 | 864,400 | 5,486 |
| 2022-06-08 | 5,306 | 5,447 | 5,301 | 5,430 | 1,172,500 | 5,430 |
| 2022-06-07 | 5,257 | 5,308 | 5,240 | 5,283 | 704,400 | 5,283 |
| 2022-06-06 | 5,190 | 5,279 | 5,177 | 5,257 | 838,700 | 5,257 |
| 2022-06-03 | 5,187 | 5,215 | 5,148 | 5,206 | 898,400 | 5,206 |
| 2022-06-02 | 5,271 | 5,271 | 5,150 | 5,160 | 1,306,300 | 5,160 |
| 2022-06-01 | 5,308 | 5,364 | 5,262 | 5,281 | 1,073,600 | 5,281 |
| 2022-05-31 | 5,410 | 5,455 | 5,298 | 5,298 | 2,948,300 | 5,298 |
| 2022-05-30 | 5,366 | 5,433 | 5,348 | 5,397 | 1,066,100 | 5,397 |
| 2022-05-27 | 5,327 | 5,345 | 5,275 | 5,319 | 831,100 | 5,319 |
| 2022-05-26 | 5,324 | 5,369 | 5,266 | 5,272 | 1,116,700 | 5,272 |
| 2022-05-25 | 5,425 | 5,452 | 5,323 | 5,324 | 1,085,400 | 5,324 |
| 2022-05-24 | 5,561 | 5,561 | 5,442 | 5,442 | 865,300 | 5,442 |
| 2022-05-23 | 5,520 | 5,585 | 5,517 | 5,584 | 882,600 | 5,584 |
| 2022-05-20 | 5,503 | 5,520 | 5,427 | 5,457 | 654,600 | 5,457 |
| 2022-05-19 | 5,481 | 5,495 | 5,417 | 5,470 | 945,400 | 5,470 |
| 2022-05-18 | 5,547 | 5,680 | 5,546 | 5,581 | 731,000 | 5,581 |
| 2022-05-17 | 5,612 | 5,632 | 5,533 | 5,547 | 831,200 | 5,547 |
| 2022-05-16 | 5,646 | 5,736 | 5,575 | 5,582 | 925,800 | 5,582 |
| 2022-05-13 | 5,555 | 5,670 | 5,498 | 5,603 | 1,548,200 | 5,603 |
| 2022-05-12 | 5,474 | 5,485 | 5,380 | 5,389 | 1,194,900 | 5,389 |
| 2022-05-11 | 5,555 | 5,604 | 5,530 | 5,556 | 644,200 | 5,556 |
| 2022-05-10 | 5,518 | 5,608 | 5,500 | 5,592 | 646,200 | 5,592 |
| 2022-05-09 | 5,622 | 5,640 | 5,500 | 5,535 | 956,400 | 5,535 |
| 2022-05-06 | 5,640 | 5,684 | 5,504 | 5,657 | 1,422,700 | 5,657 |
| 2022-05-02 | 5,650 | 5,745 | 5,605 | 5,735 | 859,000 | 5,735 |
| 2022-04-28 | 5,508 | 5,675 | 5,500 | 5,664 | 1,029,000 | 5,664 |
| 2022-04-27 | 5,520 | 5,536 | 5,481 | 5,487 | 971,900 | 5,487 |
| 2022-04-26 | 5,595 | 5,625 | 5,558 | 5,604 | 591,200 | 5,604 |
| 2022-04-25 | 5,584 | 5,650 | 5,563 | 5,596 | 628,300 | 5,596 |
| 2022-04-22 | 5,688 | 5,688 | 5,601 | 5,653 | 807,000 | 5,653 |
| 2022-04-21 | 5,757 | 5,792 | 5,733 | 5,776 | 821,400 | 5,776 |
| 2022-04-20 | 5,711 | 5,756 | 5,656 | 5,731 | 803,700 | 5,731 |
| 2022-04-19 | 5,718 | 5,738 | 5,661 | 5,691 | 603,100 | 5,691 |
| 2022-04-18 | 5,708 | 5,717 | 5,628 | 5,689 | 671,800 | 5,689 |
| 2022-04-15 | 5,739 | 5,758 | 5,680 | 5,736 | 525,500 | 5,736 |
| 2022-04-14 | 5,769 | 5,811 | 5,744 | 5,777 | 529,800 | 5,777 |
| 2022-04-13 | 5,602 | 5,746 | 5,592 | 5,745 | 1,027,200 | 5,745 |
| 2022-04-12 | 5,767 | 5,782 | 5,555 | 5,596 | 1,648,500 | 5,596 |
| 2022-04-11 | 5,994 | 6,039 | 5,874 | 5,918 | 751,200 | 5,918 |
| 2022-04-08 | 6,023 | 6,045 | 5,889 | 5,971 | 1,607,200 | 5,971 |
| 2022-04-07 | 5,901 | 6,069 | 5,887 | 6,028 | 1,307,600 | 6,028 |
| 2022-04-06 | 5,851 | 5,926 | 5,845 | 5,919 | 863,100 | 5,919 |
| 2022-04-05 | 5,906 | 5,930 | 5,828 | 5,880 | 721,700 | 5,880 |
| 2022-04-04 | 5,789 | 5,859 | 5,755 | 5,819 | 529,600 | 5,819 |
| 2022-04-01 | 5,679 | 5,758 | 5,631 | 5,734 | 897,900 | 5,734 |
| 2022-03-31 | 5,799 | 5,819 | 5,670 | 5,670 | 1,208,900 | 5,670 |
| 2022-03-30 | 5,899 | 5,906 | 5,772 | 5,808 | 760,500 | 5,808 |
| 2022-03-29 | 5,893 | 5,906 | 5,851 | 5,905 | 1,138,600 | 5,905 |
| 2022-03-28 | 5,974 | 5,974 | 5,883 | 5,893 | 530,600 | 5,893 |
| 2022-03-25 | 5,941 | 5,967 | 5,883 | 5,967 | 600,800 | 5,967 |
| 2022-03-24 | 5,977 | 5,999 | 5,865 | 5,938 | 754,700 | 5,938 |
| 2022-03-23 | 5,950 | 6,022 | 5,949 | 6,012 | 763,100 | 6,012 |
| 2022-03-22 | 5,958 | 5,958 | 5,851 | 5,870 | 700,600 | 5,870 |
| 2022-03-18 | 5,872 | 5,899 | 5,798 | 5,858 | 858,300 | 5,858 |
| 2022-03-17 | 5,808 | 5,835 | 5,706 | 5,827 | 807,300 | 5,827 |
| 2022-03-16 | 5,770 | 5,810 | 5,675 | 5,685 | 1,148,600 | 5,685 |
| 2022-03-15 | 5,605 | 5,771 | 5,600 | 5,740 | 717,600 | 5,740 |
| 2022-03-14 | 5,527 | 5,686 | 5,525 | 5,609 | 977,400 | 5,609 |
| 2022-03-11 | 5,562 | 5,582 | 5,442 | 5,468 | 1,052,300 | 5,468 |
| 2022-03-10 | 5,553 | 5,596 | 5,485 | 5,590 | 1,370,500 | 5,590 |
| 2022-03-09 | 5,584 | 5,593 | 5,451 | 5,453 | 1,215,300 | 5,453 |
| 2022-03-08 | 5,579 | 5,679 | 5,557 | 5,583 | 905,700 | 5,583 |
| 2022-03-07 | 5,630 | 5,636 | 5,517 | 5,581 | 1,077,900 | 5,581 |
| 2022-03-04 | 5,751 | 5,768 | 5,635 | 5,693 | 923,600 | 5,693 |
| 2022-03-03 | 5,733 | 5,740 | 5,685 | 5,718 | 430,900 | 5,718 |
| 2022-03-02 | 5,728 | 5,749 | 5,664 | 5,697 | 643,700 | 5,697 |
| 2022-03-01 | 5,767 | 5,826 | 5,757 | 5,777 | 806,800 | 5,777 |
| 2022-02-28 | 5,694 | 5,732 | 5,658 | 5,718 | 784,200 | 5,718 |
| 2022-02-25 | 5,657 | 5,697 | 5,619 | 5,696 | 606,500 | 5,696 |
| 2022-02-24 | 5,640 | 5,686 | 5,572 | 5,624 | 1,065,900 | 5,624 |
| 2022-02-22 | 5,750 | 5,754 | 5,625 | 5,665 | 885,100 | 5,665 |
| 2022-02-21 | 5,806 | 5,816 | 5,748 | 5,773 | 739,300 | 5,773 |
| 2022-02-18 | 5,851 | 5,955 | 5,851 | 5,906 | 557,000 | 5,906 |
| 2022-02-17 | 5,921 | 5,932 | 5,830 | 5,907 | 574,300 | 5,907 |
| 2022-02-16 | 5,943 | 5,951 | 5,873 | 5,931 | 624,000 | 5,931 |
| 2022-02-15 | 5,885 | 5,928 | 5,807 | 5,855 | 681,400 | 5,855 |
| 2022-02-14 | 5,900 | 5,900 | 5,758 | 5,792 | 973,000 | 5,792 |
| 2022-02-10 | 5,896 | 5,970 | 5,895 | 5,965 | 888,600 | 5,965 |
| 2022-02-09 | 5,849 | 5,899 | 5,816 | 5,880 | 813,600 | 5,880 |
| 2022-02-08 | 5,821 | 5,922 | 5,812 | 5,842 | 746,500 | 5,842 |
| 2022-02-07 | 5,762 | 5,814 | 5,712 | 5,752 | 811,300 | 5,752 |
| 2022-02-04 | 5,770 | 5,791 | 5,650 | 5,757 | 1,362,300 | 5,757 |
| 2022-02-03 | 5,825 | 5,888 | 5,770 | 5,792 | 1,159,500 | 5,792 |
| 2022-02-02 | 5,815 | 5,917 | 5,788 | 5,882 | 1,158,500 | 5,882 |
| 2022-02-01 | 5,791 | 5,798 | 5,707 | 5,739 | 902,300 | 5,739 |
| 2022-01-31 | 5,794 | 5,800 | 5,725 | 5,779 | 1,003,600 | 5,779 |
| 2022-01-28 | 5,747 | 5,819 | 5,747 | 5,802 | 892,000 | 5,802 |
| 2022-01-27 | 5,928 | 5,942 | 5,665 | 5,723 | 1,244,800 | 5,723 |
| 2022-01-26 | 5,933 | 5,935 | 5,818 | 5,902 | 712,700 | 5,902 |
| 2022-01-25 | 5,955 | 5,971 | 5,866 | 5,893 | 1,179,700 | 5,893 |
| 2022-01-24 | 5,898 | 6,061 | 5,881 | 6,048 | 848,500 | 6,048 |
| 2022-01-21 | 5,933 | 5,952 | 5,862 | 5,934 | 1,216,700 | 5,934 |
| 2022-01-20 | 6,017 | 6,064 | 5,942 | 5,996 | 1,084,200 | 5,996 |
| 2022-01-19 | 6,002 | 6,055 | 5,953 | 5,981 | 1,281,500 | 5,981 |
| 2022-01-18 | 6,156 | 6,174 | 6,038 | 6,073 | 1,023,000 | 6,073 |
| 2022-01-17 | 6,219 | 6,266 | 6,144 | 6,155 | 623,600 | 6,155 |
| 2022-01-14 | 6,146 | 6,236 | 6,130 | 6,198 | 1,310,700 | 6,198 |
| 2022-01-13 | 6,311 | 6,347 | 6,195 | 6,200 | 1,878,500 | 6,200 |
| 2022-01-12 | 6,348 | 6,408 | 6,220 | 6,378 | 2,115,300 | 6,378 |
| 2022-01-11 | 6,551 | 6,606 | 6,473 | 6,548 | 1,127,300 | 6,548 |
| 2022-01-07 | 6,565 | 6,598 | 6,443 | 6,497 | 1,011,000 | 6,497 |
| 2022-01-06 | 6,565 | 6,672 | 6,565 | 6,587 | 812,100 | 6,587 |
| 2022-01-05 | 6,550 | 6,600 | 6,516 | 6,582 | 1,202,900 | 6,582 |
| 2022-01-04 | 6,590 | 6,630 | 6,525 | 6,616 | 858,300 | 6,616 |
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
