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
2021-10-188,1308,1648,0558,132685,5008,132
2021-10-158,0658,1588,0498,139768,6008,139
2021-10-147,9478,0627,8688,010850,1008,010
2021-10-137,9508,0707,8917,952806,2007,952
2021-10-128,0108,0357,9017,956726,6007,956
2021-10-118,0008,0607,7148,0301,145,8008,030
2021-10-088,0928,2238,0548,0871,103,5008,087
2021-10-077,9028,0617,8728,0341,094,3008,034
2021-10-068,0008,1257,9297,9971,352,4007,997
2021-10-057,9778,0597,8958,019909,6008,019
2021-10-048,2008,2608,0328,155785,8008,155
2021-10-018,2838,3488,1828,1881,290,7008,188
2021-09-308,6028,6458,3948,3962,083,8008,396
2021-09-298,5938,6378,4528,5441,456,4008,544
2021-09-288,6008,9268,5818,7772,514,7008,777
2021-09-278,6438,6788,5258,555963,2008,555
2021-09-248,6388,7368,5738,6451,139,5008,645
2021-09-228,4008,5298,3718,514892,3008,514
2021-09-218,4018,4578,3458,379955,3008,379
2021-09-178,3808,4858,3558,4501,563,7008,450
2021-09-168,3588,3988,2648,343970,1008,343
2021-09-158,3758,4638,3348,3361,083,7008,336
2021-09-148,3008,4428,2958,3791,512,3008,379
2021-09-138,3408,3948,2628,2871,503,6008,287
2021-09-108,3138,5208,2748,3005,381,5008,300
2021-09-099,1369,1939,0859,093827,8009,093
2021-09-089,1399,1949,0409,1531,345,8009,153
2021-09-079,2799,2929,1519,151820,3009,151
2021-09-069,3909,3959,2139,220953,8009,220
2021-09-039,1969,3029,1079,2751,026,3009,275
2021-09-029,2259,2629,0759,1351,266,8009,135
2021-09-019,1309,2989,1109,2351,013,5009,235
2021-08-318,9579,1408,9579,0861,191,3009,086
2021-08-309,0229,0728,9168,955796,1008,955
2021-08-279,0519,1628,9919,040751,7009,040
2021-08-269,1879,1879,0579,057521,3009,057
2021-08-259,2059,2169,0839,100589,3009,100
2021-08-249,1589,2279,1329,175693,1009,175
2021-08-239,1759,1919,0529,071771,5009,071
2021-08-209,1619,1989,0309,101842,1009,101
2021-08-199,1459,2829,1119,160786,7009,160
2021-08-189,1609,2959,0669,2431,034,0009,243
2021-08-179,0959,1608,9919,011645,9009,011
2021-08-169,1179,1178,9469,032980,2009,032
2021-08-139,2979,3079,1629,1791,080,0009,179
2021-08-129,2289,3759,2079,2451,082,6009,245
2021-08-119,1009,2339,0809,1871,144,8009,187
2021-08-108,9009,1718,8689,1281,709,6009,128
2021-08-068,8438,9308,7468,8411,370,5008,841
2021-08-058,8289,1608,8208,9301,683,5008,930
2021-08-049,1269,3248,8238,8981,952,2008,898
2021-08-039,0359,1559,0059,125773,6009,125
2021-08-029,0909,1289,0169,092843,9009,092
2021-07-309,1859,1998,9278,9831,451,2008,983
2021-07-299,3319,3329,2129,309929,5009,309
2021-07-289,2879,3389,1929,256909,4009,256
2021-07-279,3809,4099,1789,2681,541,1009,268
2021-07-269,2519,4999,2049,4562,269,7009,456
2021-07-219,1809,2299,0429,1412,426,8009,141
2021-07-209,2269,3349,1119,2592,314,2009,259
2021-07-198,8579,4738,8559,2685,469,3009,268
2021-07-1610,00010,0109,1209,1577,569,6009,157
2021-07-1510,60510,70510,46010,520860,00010,520
2021-07-1410,72010,88010,63510,6901,050,70010,690
2021-07-1310,42010,79510,37510,7801,454,00010,780
2021-07-1210,40010,55010,20510,5302,104,40010,530
2021-07-0910,60010,78510,50510,6952,622,90010,695
2021-07-0810,58010,64510,45510,4801,675,40010,480
2021-07-0710,39510,57510,39510,4951,221,00010,495
2021-07-0610,53010,66010,43510,5001,617,10010,500
2021-07-0510,86510,88510,39010,5002,659,80010,500
2021-07-0210,93011,05010,76010,8551,827,90010,855
2021-07-0110,80011,05010,74010,8852,915,80010,885
2021-06-3011,47511,49010,90010,9254,389,20010,925
2021-06-2911,44511,64011,32011,5002,572,00011,500
2021-06-2811,56011,76011,36011,5503,560,30011,550
2021-06-2511,62012,01511,52011,7655,106,50011,765
2021-06-2412,37012,70012,23012,2505,335,50012,250
2021-06-2312,50012,55511,89012,0705,740,40012,070
2021-06-2212,28012,76512,20512,7104,778,20012,710
2021-06-2112,20012,23011,82012,1504,298,70012,150
2021-06-1812,00012,63511,89012,07511,263,90012,075
2021-06-1711,37011,52511,15011,4004,443,00011,400
2021-06-1611,40011,58511,07511,2455,650,90011,245
2021-06-1510,75011,47510,72011,4057,681,90011,405
2021-06-1410,54510,84510,48510,7004,551,10010,700
2021-06-1110,50011,49010,18010,70017,288,50010,700
2021-06-1010,84510,8909,84410,00015,416,70010,000
2021-06-0910,75510,75510,75510,755532,70010,755
2021-06-089,2519,2519,2519,251228,5009,251
2021-06-077,7567,8077,6807,7511,867,1007,751
2021-06-047,4317,6167,3607,5931,336,6007,593
2021-06-037,1897,4157,1897,401951,6007,401
2021-06-027,2107,2357,1137,182856,3007,182
2021-06-017,3707,4017,2027,264624,9007,264
2021-05-317,3767,4407,3237,358733,0007,358
2021-05-287,2597,4407,2517,3951,663,5007,395
2021-05-277,0847,2367,0647,2292,868,6007,229
2021-05-266,9607,1136,9507,0841,141,0007,084
2021-05-257,0337,0336,9547,003876,2007,003
2021-05-246,9197,0156,9107,012615,0007,012
2021-05-216,9357,0236,9007,014728,6007,014
2021-05-206,8776,9046,8306,892649,8006,892
2021-05-196,8776,9696,7976,947794,7006,947
2021-05-186,8256,9496,7826,907732,4006,907
2021-05-176,9486,9986,8186,883550,9006,883
2021-05-146,8186,9966,8036,9451,167,1006,945
2021-05-136,9456,9586,7056,8081,320,0006,808
2021-05-127,0777,1266,8756,9421,232,6006,942
2021-05-117,2277,2277,0637,0881,050,9007,088
2021-05-107,2757,3377,2357,250616,6007,250
2021-05-077,2137,3307,1837,232730,6007,232
2021-05-067,1857,3327,1697,2031,164,4007,203
2021-04-307,1897,1897,1037,129728,7007,129
2021-04-287,2257,2307,1247,189684,0007,189
2021-04-277,3067,3287,2507,271627,2007,271
2021-04-267,3397,3567,2357,320603,1007,320
2021-04-237,2577,3177,2477,295371,2007,295
2021-04-227,2807,3097,2157,301497,3007,301
2021-04-217,2507,3077,1617,216854,0007,216
2021-04-207,2837,3967,2537,345738,4007,345
2021-04-197,2997,3857,2557,339643,7007,339
2021-04-167,2577,2597,2017,243491,2007,243
2021-04-157,2237,2527,1797,196548,4007,196
2021-04-147,2287,2807,2007,200620,2007,200
2021-04-137,2727,2947,2297,229539,6007,229
2021-04-127,3457,3577,2457,252499,7007,252
2021-04-097,2797,3947,2547,313859,1007,313
2021-04-087,3647,3757,2257,247873,8007,247
2021-04-077,5027,5267,3607,379874,2007,379
2021-04-067,6197,6827,5017,532836,3007,532
2021-04-057,6187,6657,5807,621670,9007,621
2021-04-027,5437,5937,5137,571640,8007,571
2021-04-017,4707,5337,4247,478648,8007,478
2021-03-317,3437,4397,3117,419715,9007,419
2021-03-307,6297,6297,4377,486610,8007,486
2021-03-297,6467,6527,4977,566841,9007,566
2021-03-267,3627,6107,3557,5251,013,5007,525
2021-03-257,2987,3407,2177,313831,0007,313
2021-03-247,3807,3807,2207,236859,3007,236
2021-03-237,5587,5957,4497,449584,0007,449
2021-03-227,5277,5387,4317,503828,0007,503
2021-03-197,6497,7007,5887,622899,2007,622
2021-03-187,6297,7487,6107,693755,6007,693
2021-03-177,5507,6347,5427,621536,9007,621
2021-03-167,4827,6007,4607,588903,0007,588
2021-03-157,4737,5577,4247,529632,1007,529
2021-03-127,3827,4577,3297,4571,266,8007,457
2021-03-117,3677,4387,3527,418682,9007,418
2021-03-107,3427,4947,3207,387833,2007,387
2021-03-097,2867,3477,2557,270745,7007,270
2021-03-087,2907,3457,2117,248669,7007,248
2021-03-057,2657,3087,1807,255739,4007,255
2021-03-047,3847,3887,1837,237815,9007,237
2021-03-037,4007,4317,3437,400785,6007,400
2021-03-027,3507,3947,2867,335745,0007,335
2021-03-017,4437,4487,3527,405633,6007,405
2021-02-267,6007,6017,3107,3191,305,3007,319
2021-02-257,6947,7037,5797,597710,1007,597
2021-02-247,7757,7757,6137,6251,021,0007,625
2021-02-227,6807,6907,5837,625559,3007,625
2021-02-197,7087,7387,6237,661701,7007,661
2021-02-187,7867,8577,7227,738682,3007,738
2021-02-177,7997,8307,7027,715437,5007,715
2021-02-167,7957,8287,7357,782733,8007,782
2021-02-157,7607,8147,7127,786586,1007,786
2021-02-127,8677,8677,7567,780815,2007,780
2021-02-107,7767,8797,7157,873637,3007,873
2021-02-097,8047,8097,7167,794589,2007,794
2021-02-087,6807,8457,6347,813989,2007,813
2021-02-057,5887,6807,5337,665888,5007,665
2021-02-047,6607,6807,5237,551733,5007,551
2021-02-037,6937,7697,4867,6351,273,9007,635
2021-02-027,7067,7607,6527,7041,022,2007,704
2021-02-017,7667,8697,6857,7931,244,1007,793
2021-01-297,7207,7657,6287,643977,7007,643
2021-01-287,6807,7717,6607,7092,469,6007,709
2021-01-277,8637,9267,8277,8701,087,2007,870
2021-01-267,8807,9247,7927,801783,3007,801
2021-01-257,7957,8887,7147,8501,169,7007,850
2021-01-227,6337,6497,5637,633975,2007,633
2021-01-217,5797,7387,5707,7261,265,4007,726
2021-01-207,5957,6587,5457,5601,318,0007,560
2021-01-197,6697,6997,6287,665910,7007,665
2021-01-187,7407,7487,6207,680831,3007,680
2021-01-157,5817,8307,5757,7891,344,8007,789
2021-01-147,5997,6647,5567,598793,7007,598
2021-01-137,5127,6277,4937,6041,068,9007,604
2021-01-127,4057,6357,3817,6061,594,1007,606
2021-01-087,3307,3607,2567,357889,6007,357
2021-01-077,3427,3607,2457,274847,7007,274
2021-01-067,2107,2717,1907,255514,0007,255
2021-01-057,3397,3477,2147,244726,6007,244
2021-01-047,3687,3687,2577,296422,0007,296

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