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
2022-08-085,9856,1305,9806,112779,8006,112
2022-08-055,9996,1065,9026,0411,040,2006,041
2022-08-046,0006,0305,9285,957589,7005,957
2022-08-035,9545,9875,9175,935486,9005,935
2022-08-026,0576,0935,9155,929863,9005,929
2022-08-016,0686,1186,0236,097590,2006,097
2022-07-296,1316,1516,0286,077972,7006,077
2022-07-286,1486,1586,0786,130739,4006,130
2022-07-276,0976,1296,0526,101751,1006,101
2022-07-266,1326,1386,0346,102806,6006,102
2022-07-256,2446,2445,9906,1072,195,3006,107
2022-07-226,3506,4226,2826,3441,160,3006,344
2022-07-216,2006,3476,1936,347928,8006,347
2022-07-206,2436,2756,2006,270706,6006,270
2022-07-196,2716,2806,1326,1941,155,7006,194
2022-07-156,2366,3006,1936,285851,7006,285
2022-07-146,1506,2356,1506,214626,7006,214
2022-07-136,1206,1966,1156,152692,1006,152
2022-07-126,1726,2446,1306,159961,2006,159
2022-07-116,1966,2486,1476,181864,6006,181
2022-07-086,1906,1906,0306,0961,251,1006,096
2022-07-076,2176,2306,1056,1531,118,1006,153
2022-07-065,8606,2645,8606,1672,748,6006,167
2022-07-055,8595,8665,7835,825729,9005,825
2022-07-045,7895,8405,7655,825796,3005,825
2022-07-015,7525,7995,6615,691783,5005,691
2022-06-305,7875,8175,6905,7251,156,0005,725
2022-06-295,7085,8325,6925,8001,479,7005,800
2022-06-285,6165,7155,5785,712813,0005,712
2022-06-275,5945,6625,5775,620851,0005,620
2022-06-245,5565,5835,4915,561882,2005,561
2022-06-235,3775,4885,3665,484855,9005,484
2022-06-225,2965,3715,2725,352773,5005,352
2022-06-215,2285,2955,1985,284776,0005,284
2022-06-205,1965,1985,1365,190716,2005,190
2022-06-175,0315,1105,0115,1091,503,8005,109
2022-06-165,1615,1945,1315,143678,8005,143
2022-06-155,2025,2065,0775,084934,2005,084
2022-06-145,1885,1955,1355,1891,045,2005,189
2022-06-135,3065,3345,2325,249807,6005,249
2022-06-105,3865,4075,2885,3951,604,6005,395
2022-06-095,4155,5055,4155,486864,4005,486
2022-06-085,3065,4475,3015,4301,172,5005,430
2022-06-075,2575,3085,2405,283704,4005,283
2022-06-065,1905,2795,1775,257838,7005,257
2022-06-035,1875,2155,1485,206898,4005,206
2022-06-025,2715,2715,1505,1601,306,3005,160
2022-06-015,3085,3645,2625,2811,073,6005,281
2022-05-315,4105,4555,2985,2982,948,3005,298
2022-05-305,3665,4335,3485,3971,066,1005,397
2022-05-275,3275,3455,2755,319831,1005,319
2022-05-265,3245,3695,2665,2721,116,7005,272
2022-05-255,4255,4525,3235,3241,085,4005,324
2022-05-245,5615,5615,4425,442865,3005,442
2022-05-235,5205,5855,5175,584882,6005,584
2022-05-205,5035,5205,4275,457654,6005,457
2022-05-195,4815,4955,4175,470945,4005,470
2022-05-185,5475,6805,5465,581731,0005,581
2022-05-175,6125,6325,5335,547831,2005,547
2022-05-165,6465,7365,5755,582925,8005,582
2022-05-135,5555,6705,4985,6031,548,2005,603
2022-05-125,4745,4855,3805,3891,194,9005,389
2022-05-115,5555,6045,5305,556644,2005,556
2022-05-105,5185,6085,5005,592646,2005,592
2022-05-095,6225,6405,5005,535956,4005,535
2022-05-065,6405,6845,5045,6571,422,7005,657
2022-05-025,6505,7455,6055,735859,0005,735
2022-04-285,5085,6755,5005,6641,029,0005,664
2022-04-275,5205,5365,4815,487971,9005,487
2022-04-265,5955,6255,5585,604591,2005,604
2022-04-255,5845,6505,5635,596628,3005,596
2022-04-225,6885,6885,6015,653807,0005,653
2022-04-215,7575,7925,7335,776821,4005,776
2022-04-205,7115,7565,6565,731803,7005,731
2022-04-195,7185,7385,6615,691603,1005,691
2022-04-185,7085,7175,6285,689671,8005,689
2022-04-155,7395,7585,6805,736525,5005,736
2022-04-145,7695,8115,7445,777529,8005,777
2022-04-135,6025,7465,5925,7451,027,2005,745
2022-04-125,7675,7825,5555,5961,648,5005,596
2022-04-115,9946,0395,8745,918751,2005,918
2022-04-086,0236,0455,8895,9711,607,2005,971
2022-04-075,9016,0695,8876,0281,307,6006,028
2022-04-065,8515,9265,8455,919863,1005,919
2022-04-055,9065,9305,8285,880721,7005,880
2022-04-045,7895,8595,7555,819529,6005,819
2022-04-015,6795,7585,6315,734897,9005,734
2022-03-315,7995,8195,6705,6701,208,9005,670
2022-03-305,8995,9065,7725,808760,5005,808
2022-03-295,8935,9065,8515,9051,138,6005,905
2022-03-285,9745,9745,8835,893530,6005,893
2022-03-255,9415,9675,8835,967600,8005,967
2022-03-245,9775,9995,8655,938754,7005,938
2022-03-235,9506,0225,9496,012763,1006,012
2022-03-225,9585,9585,8515,870700,6005,870
2022-03-185,8725,8995,7985,858858,3005,858
2022-03-175,8085,8355,7065,827807,3005,827
2022-03-165,7705,8105,6755,6851,148,6005,685
2022-03-155,6055,7715,6005,740717,6005,740
2022-03-145,5275,6865,5255,609977,4005,609
2022-03-115,5625,5825,4425,4681,052,3005,468
2022-03-105,5535,5965,4855,5901,370,5005,590
2022-03-095,5845,5935,4515,4531,215,3005,453
2022-03-085,5795,6795,5575,583905,7005,583
2022-03-075,6305,6365,5175,5811,077,9005,581
2022-03-045,7515,7685,6355,693923,6005,693
2022-03-035,7335,7405,6855,718430,9005,718
2022-03-025,7285,7495,6645,697643,7005,697
2022-03-015,7675,8265,7575,777806,8005,777
2022-02-285,6945,7325,6585,718784,2005,718
2022-02-255,6575,6975,6195,696606,5005,696
2022-02-245,6405,6865,5725,6241,065,9005,624
2022-02-225,7505,7545,6255,665885,1005,665
2022-02-215,8065,8165,7485,773739,3005,773
2022-02-185,8515,9555,8515,906557,0005,906
2022-02-175,9215,9325,8305,907574,3005,907
2022-02-165,9435,9515,8735,931624,0005,931
2022-02-155,8855,9285,8075,855681,4005,855
2022-02-145,9005,9005,7585,792973,0005,792
2022-02-105,8965,9705,8955,965888,6005,965
2022-02-095,8495,8995,8165,880813,6005,880
2022-02-085,8215,9225,8125,842746,5005,842
2022-02-075,7625,8145,7125,752811,3005,752
2022-02-045,7705,7915,6505,7571,362,3005,757
2022-02-035,8255,8885,7705,7921,159,5005,792
2022-02-025,8155,9175,7885,8821,158,5005,882
2022-02-015,7915,7985,7075,739902,3005,739
2022-01-315,7945,8005,7255,7791,003,6005,779
2022-01-285,7475,8195,7475,802892,0005,802
2022-01-275,9285,9425,6655,7231,244,8005,723
2022-01-265,9335,9355,8185,902712,7005,902
2022-01-255,9555,9715,8665,8931,179,7005,893
2022-01-245,8986,0615,8816,048848,5006,048
2022-01-215,9335,9525,8625,9341,216,7005,934
2022-01-206,0176,0645,9425,9961,084,2005,996
2022-01-196,0026,0555,9535,9811,281,5005,981
2022-01-186,1566,1746,0386,0731,023,0006,073
2022-01-176,2196,2666,1446,155623,6006,155
2022-01-146,1466,2366,1306,1981,310,7006,198
2022-01-136,3116,3476,1956,2001,878,5006,200
2022-01-126,3486,4086,2206,3782,115,3006,378
2022-01-116,5516,6066,4736,5481,127,3006,548
2022-01-076,5656,5986,4436,4971,011,0006,497
2022-01-066,5656,6726,5656,587812,1006,587
2022-01-056,5506,6006,5166,5821,202,9006,582
2022-01-046,5906,6306,5256,616858,3006,616

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