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
2023-03-307,3967,4457,3527,4101,234,9007,410
2023-03-297,3027,4697,2687,4541,285,6007,454
2023-03-287,3667,3837,2627,302668,2007,302
2023-03-277,2807,3167,2097,303837,9007,303
2023-03-247,1807,1987,0677,1671,025,1007,167
2023-03-237,2227,2307,0777,1891,589,9007,189
2023-03-227,3287,3687,2667,315945,8007,315
2023-03-207,4507,4897,2287,2281,106,3007,228
2023-03-177,4677,5127,4117,5121,096,7007,512
2023-03-167,3257,3927,2327,3751,283,2007,375
2023-03-157,5127,5657,4217,4661,365,5007,466
2023-03-147,2567,5787,2067,4472,310,3007,447
2023-03-137,2907,3027,2247,2921,003,0007,292
2023-03-107,3757,4607,3647,3681,577,9007,368
2023-03-097,4507,4797,3827,4451,028,8007,445
2023-03-087,4027,4937,3777,478838,5007,478
2023-03-077,4597,5207,4027,4191,242,9007,419
2023-03-067,6047,6307,4257,4251,527,7007,425
2023-03-037,4787,6127,4437,5621,492,1007,562
2023-03-027,3367,4997,3337,4721,194,6007,472
2023-03-017,3017,3557,2817,323976,9007,323
2023-02-287,3897,4607,3337,3521,383,8007,352
2023-02-277,4677,4947,4327,437664,0007,437
2023-02-247,5597,5607,4037,5341,031,0007,534
2023-02-227,6757,6777,5117,5851,187,4007,585
2023-02-217,7727,8107,6817,7191,120,0007,719
2023-02-207,6847,8257,6507,8111,659,7007,811
2023-02-177,5327,6827,4857,6251,456,4007,625
2023-02-167,4807,6327,4807,5681,340,9007,568
2023-02-157,4747,4947,4117,4771,053,2007,477
2023-02-147,5507,6077,4897,5031,316,9007,503
2023-02-137,4707,5307,4327,4551,182,4007,455
2023-02-107,6457,6497,4857,4902,072,8007,490
2023-02-097,6567,6617,5207,5691,730,5007,569
2023-02-087,6077,8207,5807,7052,408,9007,705
2023-02-077,6487,7307,5127,5972,934,6007,597
2023-02-067,8847,9107,6157,6313,208,3007,631
2023-02-037,9358,0057,8507,8691,282,3007,869
2023-02-028,0198,0287,8627,9351,495,5007,935
2023-02-018,0218,0477,9878,0191,097,6008,019
2023-01-318,1008,1138,0008,0121,312,0008,012
2023-01-308,1308,2138,0818,1091,226,7008,109
2023-01-278,2888,2888,1318,1491,210,1008,149
2023-01-268,3558,3858,2648,281938,4008,281
2023-01-258,2108,3998,2098,3161,824,8008,316
2023-01-248,2678,2808,0918,2092,305,7008,209
2023-01-238,3318,4298,2568,2771,716,1008,277
2023-01-208,3168,4838,2038,3943,383,4008,394
2023-01-198,2508,2588,1348,1661,384,0008,166
2023-01-188,1828,3678,1718,3442,335,9008,344
2023-01-178,2958,3008,0818,1532,359,1008,153
2023-01-168,1008,3278,0658,2703,637,6008,270
2023-01-138,0008,2137,9728,1033,154,9008,103
2023-01-128,2708,2927,9908,1124,234,1008,112
2023-01-118,5788,6868,3298,3294,835,6008,329
2023-01-108,8968,8968,3758,54110,880,1008,541
2023-01-068,0008,2537,9728,1472,547,2008,147
2023-01-058,2138,2477,9358,1212,802,9008,121
2023-01-048,5548,6268,1548,1812,427,0008,181

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