4523 エーザイ(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 7,048 | 7,053 | 6,996 | 7,052 | 832,600 | 7,052 |
| 2023-12-28 | 7,000 | 7,057 | 6,970 | 7,048 | 787,400 | 7,048 |
| 2023-12-27 | 7,015 | 7,064 | 6,986 | 7,011 | 1,363,600 | 7,011 |
| 2023-12-26 | 7,002 | 7,043 | 6,997 | 7,015 | 743,700 | 7,015 |
| 2023-12-25 | 7,040 | 7,060 | 6,985 | 6,988 | 537,000 | 6,988 |
| 2023-12-22 | 6,965 | 7,033 | 6,961 | 6,983 | 903,500 | 6,983 |
| 2023-12-21 | 6,971 | 7,003 | 6,863 | 6,945 | 1,613,000 | 6,945 |
| 2023-12-20 | 7,170 | 7,280 | 7,070 | 7,070 | 1,513,500 | 7,070 |
| 2023-12-19 | 7,040 | 7,120 | 7,014 | 7,106 | 991,400 | 7,106 |
| 2023-12-18 | 7,150 | 7,179 | 7,096 | 7,103 | 1,021,100 | 7,103 |
| 2023-12-15 | 7,322 | 7,350 | 7,207 | 7,207 | 1,745,700 | 7,207 |
| 2023-12-14 | 7,456 | 7,531 | 7,314 | 7,376 | 1,443,600 | 7,376 |
| 2023-12-13 | 7,513 | 7,619 | 7,394 | 7,399 | 1,619,300 | 7,399 |
| 2023-12-12 | 7,609 | 7,648 | 7,491 | 7,564 | 1,544,100 | 7,564 |
| 2023-12-11 | 7,460 | 7,578 | 7,436 | 7,569 | 1,137,000 | 7,569 |
| 2023-12-08 | 7,435 | 7,435 | 7,325 | 7,421 | 1,581,800 | 7,421 |
| 2023-12-07 | 7,555 | 7,578 | 7,445 | 7,462 | 1,294,300 | 7,462 |
| 2023-12-06 | 7,431 | 7,526 | 7,402 | 7,523 | 1,503,800 | 7,523 |
| 2023-12-05 | 7,517 | 7,517 | 7,421 | 7,426 | 1,255,800 | 7,426 |
| 2023-12-04 | 7,629 | 7,631 | 7,452 | 7,520 | 1,754,200 | 7,520 |
| 2023-12-01 | 7,767 | 7,777 | 7,688 | 7,710 | 1,041,200 | 7,710 |
| 2023-11-30 | 7,510 | 7,699 | 7,503 | 7,672 | 1,523,300 | 7,672 |
| 2023-11-29 | 7,603 | 7,648 | 7,586 | 7,596 | 635,500 | 7,596 |
| 2023-11-28 | 7,689 | 7,692 | 7,584 | 7,665 | 1,037,000 | 7,665 |
| 2023-11-27 | 7,820 | 7,826 | 7,674 | 7,692 | 690,000 | 7,692 |
| 2023-11-24 | 7,770 | 7,832 | 7,762 | 7,776 | 831,300 | 7,776 |
| 2023-11-22 | 7,720 | 7,765 | 7,700 | 7,700 | 787,000 | 7,700 |
| 2023-11-21 | 7,711 | 7,814 | 7,692 | 7,758 | 879,300 | 7,758 |
| 2023-11-20 | 7,751 | 7,819 | 7,715 | 7,721 | 745,000 | 7,721 |
| 2023-11-17 | 7,697 | 7,793 | 7,688 | 7,791 | 733,900 | 7,791 |
| 2023-11-16 | 7,886 | 7,896 | 7,727 | 7,727 | 1,142,300 | 7,727 |
| 2023-11-15 | 7,900 | 7,927 | 7,836 | 7,909 | 1,159,700 | 7,909 |
| 2023-11-14 | 7,911 | 7,954 | 7,805 | 7,829 | 958,200 | 7,829 |
| 2023-11-13 | 7,785 | 7,965 | 7,756 | 7,927 | 1,235,400 | 7,927 |
| 2023-11-10 | 7,900 | 7,957 | 7,786 | 7,786 | 1,586,300 | 7,786 |
| 2023-11-09 | 8,000 | 8,055 | 7,906 | 8,011 | 990,500 | 8,011 |
| 2023-11-08 | 7,911 | 8,120 | 7,851 | 8,043 | 2,409,300 | 8,043 |
| 2023-11-07 | 8,147 | 8,267 | 7,599 | 7,749 | 3,799,000 | 7,749 |
| 2023-11-06 | 8,227 | 8,255 | 8,142 | 8,172 | 940,500 | 8,172 |
| 2023-11-02 | 8,083 | 8,125 | 8,021 | 8,124 | 781,400 | 8,124 |
| 2023-11-01 | 8,059 | 8,088 | 7,964 | 8,083 | 1,062,100 | 8,083 |
| 2023-10-31 | 7,770 | 8,010 | 7,770 | 7,961 | 1,357,500 | 7,961 |
| 2023-10-30 | 7,950 | 7,952 | 7,746 | 7,768 | 1,422,100 | 7,768 |
| 2023-10-27 | 8,058 | 8,096 | 7,965 | 8,041 | 1,209,200 | 8,041 |
| 2023-10-26 | 8,220 | 8,224 | 8,081 | 8,140 | 1,131,900 | 8,140 |
| 2023-10-25 | 8,209 | 8,228 | 8,154 | 8,173 | 494,200 | 8,173 |
| 2023-10-24 | 8,100 | 8,226 | 8,047 | 8,185 | 1,030,300 | 8,185 |
| 2023-10-23 | 8,031 | 8,167 | 7,986 | 8,117 | 878,400 | 8,117 |
| 2023-10-20 | 8,138 | 8,149 | 8,044 | 8,085 | 738,400 | 8,085 |
| 2023-10-19 | 8,268 | 8,279 | 8,154 | 8,154 | 1,226,300 | 8,154 |
| 2023-10-18 | 8,218 | 8,419 | 8,162 | 8,389 | 1,122,700 | 8,389 |
| 2023-10-17 | 8,366 | 8,379 | 8,209 | 8,219 | 760,600 | 8,219 |
| 2023-10-16 | 8,185 | 8,299 | 8,168 | 8,295 | 1,042,000 | 8,295 |
| 2023-10-13 | 8,377 | 8,386 | 8,210 | 8,233 | 1,220,800 | 8,233 |
| 2023-10-12 | 8,279 | 8,461 | 8,254 | 8,427 | 1,090,100 | 8,427 |
| 2023-10-11 | 8,250 | 8,287 | 8,157 | 8,243 | 1,067,600 | 8,243 |
| 2023-10-10 | 8,210 | 8,289 | 8,162 | 8,242 | 1,262,400 | 8,242 |
| 2023-10-06 | 8,158 | 8,271 | 8,140 | 8,210 | 975,700 | 8,210 |
| 2023-10-05 | 8,120 | 8,208 | 8,034 | 8,160 | 1,178,100 | 8,160 |
| 2023-10-04 | 8,011 | 8,145 | 7,912 | 8,119 | 1,730,100 | 8,119 |
| 2023-10-03 | 8,323 | 8,350 | 8,082 | 8,140 | 1,995,900 | 8,140 |
| 2023-10-02 | 8,466 | 8,518 | 8,276 | 8,291 | 1,225,400 | 8,291 |
| 2023-09-29 | 8,366 | 8,366 | 8,260 | 8,304 | 1,886,800 | 8,304 |
| 2023-09-28 | 8,370 | 8,449 | 8,243 | 8,321 | 1,657,700 | 8,321 |
| 2023-09-27 | 8,174 | 8,466 | 8,153 | 8,462 | 2,832,800 | 8,462 |
| 2023-09-26 | 8,625 | 8,625 | 8,194 | 8,195 | 3,255,300 | 8,195 |
| 2023-09-25 | 8,519 | 8,774 | 8,500 | 8,645 | 2,497,000 | 8,645 |
| 2023-09-22 | 8,500 | 8,550 | 8,432 | 8,479 | 1,261,000 | 8,479 |
| 2023-09-21 | 8,785 | 8,802 | 8,481 | 8,491 | 1,857,000 | 8,491 |
| 2023-09-20 | 8,941 | 8,979 | 8,838 | 8,847 | 1,093,900 | 8,847 |
| 2023-09-19 | 8,945 | 9,051 | 8,914 | 8,934 | 960,100 | 8,934 |
| 2023-09-15 | 9,000 | 9,027 | 8,944 | 8,983 | 1,358,100 | 8,983 |
| 2023-09-14 | 8,924 | 8,992 | 8,872 | 8,960 | 1,011,800 | 8,960 |
| 2023-09-13 | 8,890 | 8,944 | 8,811 | 8,920 | 1,303,800 | 8,920 |
| 2023-09-12 | 9,000 | 9,011 | 8,885 | 8,890 | 1,305,900 | 8,890 |
| 2023-09-11 | 8,893 | 9,031 | 8,833 | 8,991 | 1,259,500 | 8,991 |
| 2023-09-08 | 8,979 | 9,007 | 8,880 | 8,880 | 1,568,800 | 8,880 |
| 2023-09-07 | 9,088 | 9,112 | 8,981 | 8,996 | 973,500 | 8,996 |
| 2023-09-06 | 9,090 | 9,119 | 9,053 | 9,083 | 578,900 | 9,083 |
| 2023-09-05 | 9,047 | 9,117 | 9,041 | 9,107 | 858,500 | 9,107 |
| 2023-09-04 | 9,121 | 9,136 | 9,045 | 9,069 | 928,500 | 9,069 |
| 2023-09-01 | 9,194 | 9,199 | 9,102 | 9,121 | 1,122,400 | 9,121 |
| 2023-08-31 | 9,118 | 9,275 | 9,091 | 9,258 | 1,666,600 | 9,258 |
| 2023-08-30 | 9,100 | 9,182 | 9,073 | 9,092 | 1,061,700 | 9,092 |
| 2023-08-29 | 9,146 | 9,260 | 9,077 | 9,106 | 1,523,200 | 9,106 |
| 2023-08-28 | 9,119 | 9,140 | 9,047 | 9,077 | 1,076,400 | 9,077 |
| 2023-08-25 | 9,129 | 9,149 | 9,069 | 9,100 | 1,291,800 | 9,100 |
| 2023-08-24 | 9,210 | 9,297 | 9,190 | 9,213 | 1,234,500 | 9,213 |
| 2023-08-23 | 9,166 | 9,250 | 9,046 | 9,200 | 2,225,500 | 9,200 |
| 2023-08-22 | 9,495 | 9,540 | 9,153 | 9,186 | 5,371,100 | 9,186 |
| 2023-08-21 | 9,343 | 9,415 | 9,245 | 9,345 | 951,400 | 9,345 |
| 2023-08-18 | 9,159 | 9,338 | 9,141 | 9,242 | 774,700 | 9,242 |
| 2023-08-17 | 9,303 | 9,303 | 9,141 | 9,249 | 1,026,900 | 9,249 |
| 2023-08-16 | 9,473 | 9,481 | 9,303 | 9,354 | 1,027,100 | 9,354 |
| 2023-08-15 | 9,600 | 9,610 | 9,473 | 9,535 | 853,500 | 9,535 |
| 2023-08-14 | 9,530 | 9,614 | 9,525 | 9,552 | 1,107,700 | 9,552 |
| 2023-08-10 | 9,385 | 9,515 | 9,381 | 9,506 | 1,103,500 | 9,506 |
| 2023-08-09 | 9,380 | 9,497 | 9,366 | 9,458 | 1,363,100 | 9,458 |
| 2023-08-08 | 9,190 | 9,329 | 9,153 | 9,327 | 1,160,100 | 9,327 |
| 2023-08-07 | 8,941 | 9,170 | 8,927 | 9,142 | 815,800 | 9,142 |
| 2023-08-04 | 8,999 | 9,014 | 8,873 | 8,991 | 1,054,700 | 8,991 |
| 2023-08-03 | 9,180 | 9,214 | 9,026 | 9,109 | 1,773,900 | 9,109 |
| 2023-08-02 | 9,110 | 9,178 | 8,934 | 9,177 | 2,554,300 | 9,177 |
| 2023-08-01 | 9,069 | 9,162 | 9,042 | 9,156 | 1,368,100 | 9,156 |
| 2023-07-31 | 9,092 | 9,164 | 8,944 | 8,976 | 1,581,300 | 8,976 |
| 2023-07-28 | 8,860 | 8,996 | 8,746 | 8,971 | 1,926,800 | 8,971 |
| 2023-07-27 | 8,884 | 8,964 | 8,851 | 8,944 | 1,287,900 | 8,944 |
| 2023-07-26 | 8,930 | 8,974 | 8,882 | 8,933 | 1,145,600 | 8,933 |
| 2023-07-25 | 9,080 | 9,095 | 8,935 | 8,994 | 1,149,300 | 8,994 |
| 2023-07-24 | 9,120 | 9,152 | 9,051 | 9,104 | 1,051,900 | 9,104 |
| 2023-07-21 | 9,135 | 9,171 | 9,005 | 9,032 | 1,367,300 | 9,032 |
| 2023-07-20 | 9,060 | 9,146 | 8,980 | 9,085 | 1,477,000 | 9,085 |
| 2023-07-19 | 9,072 | 9,204 | 9,044 | 9,180 | 2,069,500 | 9,180 |
| 2023-07-18 | 8,800 | 9,019 | 8,777 | 8,992 | 2,150,000 | 8,992 |
| 2023-07-14 | 8,770 | 8,850 | 8,674 | 8,748 | 2,125,900 | 8,748 |
| 2023-07-13 | 8,490 | 8,708 | 8,480 | 8,689 | 2,627,200 | 8,689 |
| 2023-07-12 | 8,710 | 8,783 | 8,472 | 8,484 | 4,979,700 | 8,484 |
| 2023-07-11 | 9,174 | 9,274 | 8,830 | 8,850 | 4,789,900 | 8,850 |
| 2023-07-10 | 9,440 | 9,610 | 9,195 | 9,247 | 5,598,500 | 9,247 |
| 2023-07-07 | 9,889 | 9,917 | 9,044 | 9,382 | 12,279,600 | 9,382 |
| 2023-07-06 | 9,947 | 10,010 | 9,822 | 9,842 | 1,839,000 | 9,842 |
| 2023-07-05 | 9,671 | 10,015 | 9,654 | 9,902 | 1,699,000 | 9,902 |
| 2023-07-04 | 9,809 | 9,844 | 9,620 | 9,774 | 1,415,900 | 9,774 |
| 2023-07-03 | 9,819 | 9,907 | 9,815 | 9,856 | 1,369,200 | 9,856 |
| 2023-06-30 | 9,692 | 9,739 | 9,613 | 9,724 | 1,419,100 | 9,724 |
| 2023-06-29 | 9,582 | 9,765 | 9,577 | 9,730 | 1,443,900 | 9,730 |
| 2023-06-28 | 9,360 | 9,616 | 9,347 | 9,593 | 1,471,500 | 9,593 |
| 2023-06-27 | 9,508 | 9,598 | 9,341 | 9,359 | 1,419,500 | 9,359 |
| 2023-06-26 | 9,683 | 9,725 | 9,510 | 9,550 | 1,575,600 | 9,550 |
| 2023-06-23 | 9,510 | 9,762 | 9,500 | 9,677 | 2,372,100 | 9,677 |
| 2023-06-22 | 9,539 | 9,624 | 9,440 | 9,444 | 1,253,900 | 9,444 |
| 2023-06-21 | 9,571 | 9,628 | 9,510 | 9,560 | 1,051,600 | 9,560 |
| 2023-06-20 | 9,599 | 9,655 | 9,550 | 9,630 | 1,339,000 | 9,630 |
| 2023-06-19 | 9,620 | 9,678 | 9,439 | 9,577 | 1,769,700 | 9,577 |
| 2023-06-16 | 9,619 | 9,670 | 9,560 | 9,630 | 2,730,800 | 9,630 |
| 2023-06-15 | 9,928 | 10,065 | 9,469 | 9,527 | 4,709,700 | 9,527 |
| 2023-06-14 | 10,300 | 10,430 | 10,090 | 10,125 | 3,576,300 | 10,125 |
| 2023-06-13 | 10,650 | 10,715 | 10,325 | 10,555 | 3,666,800 | 10,555 |
| 2023-06-12 | 11,190 | 11,250 | 10,680 | 10,795 | 4,254,000 | 10,795 |
| 2023-06-09 | 10,590 | 10,740 | 10,425 | 10,590 | 3,662,100 | 10,590 |
| 2023-06-08 | 10,000 | 10,600 | 9,970 | 10,305 | 7,177,700 | 10,305 |
| 2023-06-07 | 9,814 | 9,890 | 9,571 | 9,598 | 2,541,100 | 9,598 |
| 2023-06-06 | 9,751 | 9,806 | 9,652 | 9,800 | 1,794,700 | 9,800 |
| 2023-06-05 | 9,650 | 9,809 | 9,600 | 9,800 | 2,672,700 | 9,800 |
| 2023-06-02 | 9,250 | 9,520 | 9,250 | 9,500 | 2,893,400 | 9,500 |
| 2023-06-01 | 8,951 | 9,062 | 8,882 | 9,050 | 1,239,400 | 9,050 |
| 2023-05-31 | 8,835 | 8,930 | 8,811 | 8,868 | 2,219,000 | 8,868 |
| 2023-05-30 | 8,941 | 8,990 | 8,842 | 8,923 | 1,001,000 | 8,923 |
| 2023-05-29 | 9,060 | 9,114 | 8,841 | 8,925 | 1,491,900 | 8,925 |
| 2023-05-26 | 8,894 | 9,040 | 8,875 | 8,977 | 1,553,700 | 8,977 |
| 2023-05-25 | 8,735 | 8,992 | 8,691 | 8,875 | 2,664,200 | 8,875 |
| 2023-05-24 | 8,570 | 8,668 | 8,511 | 8,610 | 1,479,200 | 8,610 |
| 2023-05-23 | 8,463 | 8,590 | 8,460 | 8,574 | 1,505,200 | 8,574 |
| 2023-05-22 | 8,363 | 8,445 | 8,340 | 8,445 | 1,031,000 | 8,445 |
| 2023-05-19 | 8,313 | 8,360 | 8,254 | 8,333 | 1,077,800 | 8,333 |
| 2023-05-18 | 8,378 | 8,398 | 8,241 | 8,256 | 1,118,800 | 8,256 |
| 2023-05-17 | 8,282 | 8,390 | 8,217 | 8,385 | 1,346,100 | 8,385 |
| 2023-05-16 | 8,337 | 8,450 | 8,270 | 8,329 | 1,935,600 | 8,329 |
| 2023-05-15 | 8,035 | 8,199 | 7,950 | 8,194 | 1,980,300 | 8,194 |
| 2023-05-12 | 7,905 | 8,001 | 7,889 | 7,970 | 1,649,400 | 7,970 |
| 2023-05-11 | 8,000 | 8,035 | 7,913 | 7,929 | 1,239,900 | 7,929 |
| 2023-05-10 | 8,150 | 8,185 | 8,070 | 8,095 | 1,722,600 | 8,095 |
| 2023-05-09 | 8,172 | 8,367 | 8,169 | 8,270 | 2,695,200 | 8,270 |
| 2023-05-08 | 8,050 | 8,283 | 8,012 | 8,156 | 2,350,600 | 8,156 |
| 2023-05-02 | 7,946 | 8,016 | 7,939 | 7,965 | 1,047,300 | 7,965 |
| 2023-05-01 | 7,880 | 7,948 | 7,850 | 7,926 | 960,200 | 7,926 |
| 2023-04-28 | 7,850 | 7,877 | 7,770 | 7,833 | 1,130,500 | 7,833 |
| 2023-04-27 | 7,620 | 7,777 | 7,618 | 7,753 | 1,316,800 | 7,753 |
| 2023-04-26 | 7,633 | 7,685 | 7,566 | 7,625 | 1,259,700 | 7,625 |
| 2023-04-25 | 7,720 | 7,775 | 7,632 | 7,632 | 804,500 | 7,632 |
| 2023-04-24 | 7,790 | 7,795 | 7,720 | 7,751 | 773,700 | 7,751 |
| 2023-04-21 | 7,656 | 7,724 | 7,611 | 7,713 | 744,400 | 7,713 |
| 2023-04-20 | 7,681 | 7,694 | 7,620 | 7,621 | 807,200 | 7,621 |
| 2023-04-19 | 7,755 | 7,756 | 7,663 | 7,711 | 989,000 | 7,711 |
| 2023-04-18 | 7,685 | 7,804 | 7,646 | 7,797 | 909,800 | 7,797 |
| 2023-04-17 | 7,680 | 7,708 | 7,608 | 7,626 | 705,200 | 7,626 |
| 2023-04-14 | 7,661 | 7,715 | 7,614 | 7,695 | 1,174,100 | 7,695 |
| 2023-04-13 | 7,520 | 7,620 | 7,484 | 7,615 | 1,134,200 | 7,615 |
| 2023-04-12 | 7,601 | 7,677 | 7,584 | 7,590 | 904,400 | 7,590 |
| 2023-04-11 | 7,617 | 7,643 | 7,528 | 7,563 | 900,000 | 7,563 |
| 2023-04-10 | 7,541 | 7,624 | 7,501 | 7,591 | 679,400 | 7,591 |
| 2023-04-07 | 7,553 | 7,604 | 7,474 | 7,529 | 1,190,100 | 7,529 |
| 2023-04-06 | 7,399 | 7,520 | 7,387 | 7,509 | 1,189,300 | 7,509 |
| 2023-04-05 | 7,494 | 7,501 | 7,346 | 7,359 | 923,000 | 7,359 |
| 2023-04-04 | 7,495 | 7,501 | 7,394 | 7,494 | 916,500 | 7,494 |
| 2023-04-03 | 7,482 | 7,494 | 7,395 | 7,430 | 974,700 | 7,430 |
| 2023-03-31 | 7,470 | 7,560 | 7,419 | 7,504 | 1,524,900 | 7,504 |
| 2023-03-30 | 7,396 | 7,445 | 7,352 | 7,410 | 1,234,900 | 7,410 |
| 2023-03-29 | 7,302 | 7,469 | 7,268 | 7,454 | 1,285,600 | 7,454 |
| 2023-03-28 | 7,366 | 7,383 | 7,262 | 7,302 | 668,200 | 7,302 |
| 2023-03-27 | 7,280 | 7,316 | 7,209 | 7,303 | 837,900 | 7,303 |
| 2023-03-24 | 7,180 | 7,198 | 7,067 | 7,167 | 1,025,100 | 7,167 |
| 2023-03-23 | 7,222 | 7,230 | 7,077 | 7,189 | 1,589,900 | 7,189 |
| 2023-03-22 | 7,328 | 7,368 | 7,266 | 7,315 | 945,800 | 7,315 |
| 2023-03-20 | 7,450 | 7,489 | 7,228 | 7,228 | 1,106,300 | 7,228 |
| 2023-03-17 | 7,467 | 7,512 | 7,411 | 7,512 | 1,096,700 | 7,512 |
| 2023-03-16 | 7,325 | 7,392 | 7,232 | 7,375 | 1,283,200 | 7,375 |
| 2023-03-15 | 7,512 | 7,565 | 7,421 | 7,466 | 1,365,500 | 7,466 |
| 2023-03-14 | 7,256 | 7,578 | 7,206 | 7,447 | 2,310,300 | 7,447 |
| 2023-03-13 | 7,290 | 7,302 | 7,224 | 7,292 | 1,003,000 | 7,292 |
| 2023-03-10 | 7,375 | 7,460 | 7,364 | 7,368 | 1,577,900 | 7,368 |
| 2023-03-09 | 7,450 | 7,479 | 7,382 | 7,445 | 1,028,800 | 7,445 |
| 2023-03-08 | 7,402 | 7,493 | 7,377 | 7,478 | 838,500 | 7,478 |
| 2023-03-07 | 7,459 | 7,520 | 7,402 | 7,419 | 1,242,900 | 7,419 |
| 2023-03-06 | 7,604 | 7,630 | 7,425 | 7,425 | 1,527,700 | 7,425 |
| 2023-03-03 | 7,478 | 7,612 | 7,443 | 7,562 | 1,492,100 | 7,562 |
| 2023-03-02 | 7,336 | 7,499 | 7,333 | 7,472 | 1,194,600 | 7,472 |
| 2023-03-01 | 7,301 | 7,355 | 7,281 | 7,323 | 976,900 | 7,323 |
| 2023-02-28 | 7,389 | 7,460 | 7,333 | 7,352 | 1,383,800 | 7,352 |
| 2023-02-27 | 7,467 | 7,494 | 7,432 | 7,437 | 664,000 | 7,437 |
| 2023-02-24 | 7,559 | 7,560 | 7,403 | 7,534 | 1,031,000 | 7,534 |
| 2023-02-22 | 7,675 | 7,677 | 7,511 | 7,585 | 1,187,400 | 7,585 |
| 2023-02-21 | 7,772 | 7,810 | 7,681 | 7,719 | 1,120,000 | 7,719 |
| 2023-02-20 | 7,684 | 7,825 | 7,650 | 7,811 | 1,659,700 | 7,811 |
| 2023-02-17 | 7,532 | 7,682 | 7,485 | 7,625 | 1,456,400 | 7,625 |
| 2023-02-16 | 7,480 | 7,632 | 7,480 | 7,568 | 1,340,900 | 7,568 |
| 2023-02-15 | 7,474 | 7,494 | 7,411 | 7,477 | 1,053,200 | 7,477 |
| 2023-02-14 | 7,550 | 7,607 | 7,489 | 7,503 | 1,316,900 | 7,503 |
| 2023-02-13 | 7,470 | 7,530 | 7,432 | 7,455 | 1,182,400 | 7,455 |
| 2023-02-10 | 7,645 | 7,649 | 7,485 | 7,490 | 2,072,800 | 7,490 |
| 2023-02-09 | 7,656 | 7,661 | 7,520 | 7,569 | 1,730,500 | 7,569 |
| 2023-02-08 | 7,607 | 7,820 | 7,580 | 7,705 | 2,408,900 | 7,705 |
| 2023-02-07 | 7,648 | 7,730 | 7,512 | 7,597 | 2,934,600 | 7,597 |
| 2023-02-06 | 7,884 | 7,910 | 7,615 | 7,631 | 3,208,300 | 7,631 |
| 2023-02-03 | 7,935 | 8,005 | 7,850 | 7,869 | 1,282,300 | 7,869 |
| 2023-02-02 | 8,019 | 8,028 | 7,862 | 7,935 | 1,495,500 | 7,935 |
| 2023-02-01 | 8,021 | 8,047 | 7,987 | 8,019 | 1,097,600 | 8,019 |
| 2023-01-31 | 8,100 | 8,113 | 8,000 | 8,012 | 1,312,000 | 8,012 |
| 2023-01-30 | 8,130 | 8,213 | 8,081 | 8,109 | 1,226,700 | 8,109 |
| 2023-01-27 | 8,288 | 8,288 | 8,131 | 8,149 | 1,210,100 | 8,149 |
| 2023-01-26 | 8,355 | 8,385 | 8,264 | 8,281 | 938,400 | 8,281 |
| 2023-01-25 | 8,210 | 8,399 | 8,209 | 8,316 | 1,824,800 | 8,316 |
| 2023-01-24 | 8,267 | 8,280 | 8,091 | 8,209 | 2,305,700 | 8,209 |
| 2023-01-23 | 8,331 | 8,429 | 8,256 | 8,277 | 1,716,100 | 8,277 |
| 2023-01-20 | 8,316 | 8,483 | 8,203 | 8,394 | 3,383,400 | 8,394 |
| 2023-01-19 | 8,250 | 8,258 | 8,134 | 8,166 | 1,384,000 | 8,166 |
| 2023-01-18 | 8,182 | 8,367 | 8,171 | 8,344 | 2,335,900 | 8,344 |
| 2023-01-17 | 8,295 | 8,300 | 8,081 | 8,153 | 2,359,100 | 8,153 |
| 2023-01-16 | 8,100 | 8,327 | 8,065 | 8,270 | 3,637,600 | 8,270 |
| 2023-01-13 | 8,000 | 8,213 | 7,972 | 8,103 | 3,154,900 | 8,103 |
| 2023-01-12 | 8,270 | 8,292 | 7,990 | 8,112 | 4,234,100 | 8,112 |
| 2023-01-11 | 8,578 | 8,686 | 8,329 | 8,329 | 4,835,600 | 8,329 |
| 2023-01-10 | 8,896 | 8,896 | 8,375 | 8,541 | 10,880,100 | 8,541 |
| 2023-01-06 | 8,000 | 8,253 | 7,972 | 8,147 | 2,547,200 | 8,147 |
| 2023-01-05 | 8,213 | 8,247 | 7,935 | 8,121 | 2,802,900 | 8,121 |
| 2023-01-04 | 8,554 | 8,626 | 8,154 | 8,181 | 2,427,000 | 8,181 |
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
