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 |
|---|---|---|---|---|---|---|
| 2023-03-30 | 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
