4523 エーザイ(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-272,2702,2902,2402,280517,0001,495.47
1986-12-262,2402,2802,2202,2701,018,0001,488.92
1986-12-252,2502,2902,2202,2501,448,0001,475.80
1986-12-242,2002,2402,2002,240185,0001,469.24
1986-12-232,2402,2402,1902,190297,0001,436.44
1986-12-222,2502,2502,2102,220539,0001,456.12
1986-12-192,2002,2502,1902,240877,0001,469.24
1986-12-182,1902,2002,1502,200516,0001,443
1986-12-172,1602,1902,1502,190663,0001,436.44
1986-12-162,1602,2202,1602,160710,0001,416.77
1986-12-152,1902,2302,1802,200675,0001,443
1986-12-122,1302,2402,1302,2202,562,0001,456.12
1986-12-112,1402,1502,1102,1301,587,0001,397.09
1986-12-102,0102,1302,0102,1003,333,0001,377.41
1986-12-091,9902,0201,9902,0001,289,0001,311.82
1986-12-081,9401,9801,9401,960253,0001,285.58
1986-12-061,9201,9501,9201,930234,0001,265.91
1986-12-051,9801,9901,9501,980878,0001,298.70
1986-12-041,9801,9901,9501,970617,0001,292.14
1986-12-032,0002,0001,9501,980825,0001,298.70
1986-12-021,9601,9901,9501,950730,0001,279.02
1986-12-012,0202,0201,9601,9901,044,0001,305.26
1986-11-291,9802,0101,9702,0002,163,0001,311.82
1986-11-281,9001,9601,8901,9502,771,0001,279.02
1986-11-271,8501,8801,8401,880494,0001,233.11
1986-11-261,8401,8701,8401,840417,0001,206.87
1986-11-251,8801,8801,8501,870394,0001,226.55
1986-11-221,8901,9001,8701,880853,0001,233.11
1986-11-211,8901,9001,8601,880854,0001,233.11
1986-11-201,8801,8901,8501,8901,254,0001,239.67
1986-11-191,7701,8701,7701,8301,374,0001,200.31
1986-11-181,7701,8101,7701,780341,0001,167.52
1986-11-171,8201,8501,7901,800564,0001,180.64
1986-11-141,7501,8601,7401,8201,812,0001,193.76
1986-11-131,7701,7701,7301,760446,0001,154.40
1986-11-121,7901,7901,7401,7501,083,0001,147.84
1986-11-111,8101,8401,7901,8003,374,0011,180.64
1986-11-101,7401,7701,6901,7502,665,0001,147.84
1986-11-071,6701,6801,6301,650184,0001,082.25
1986-11-061,5601,6101,5601,600257,0001,049.46
1986-11-051,5901,5901,5601,570229,0001,029.78
1986-11-041,5901,6001,5601,590111,0001,042.90
1986-11-011,5401,5801,5401,560152,0001,023.22
1986-10-311,5601,5801,5201,520601,000996.98
1986-10-301,5801,6201,5501,550135,0001,016.66
1986-10-291,5101,6201,5101,580215,0001,036.34
1986-10-281,5301,5401,5001,500107,000983.87
1986-10-271,5501,5801,5401,54039,0001,010.10
1986-10-251,5501,5601,5301,55062,0001,016.66
1986-10-241,5101,5701,5101,530137,0001,003.54
1986-10-231,4501,5201,4501,510170,000990.42
1986-10-221,4901,5001,4501,450174,000951.07
1986-10-211,5501,5601,5201,52075,000996.98
1986-10-201,5501,5701,5401,54052,0001,010.10
1986-10-171,5901,6001,5401,550208,0001,016.66
1986-10-161,5901,5901,5901,59033,0001,042.90
1986-10-151,5901,5901,5701,57041,0001,029.78
1986-10-141,5701,5801,5501,560154,0001,023.22
1986-10-131,5901,6001,5601,56086,0001,023.22
1986-10-091,6301,6301,5801,58029,0001,036.34
1986-10-081,5801,6001,5801,600164,0001,049.46
1986-10-071,6201,6301,5801,60021,0001,049.46
1986-10-061,6401,6401,5901,59017,0001,042.90
1986-10-041,5901,6501,5901,65069,0001,082.25
1986-10-031,5501,6001,5501,580219,0001,036.34
1986-10-021,5701,5901,5601,560108,0001,023.22
1986-10-011,5901,5901,5601,570104,0001,029.78
1986-09-301,5601,5901,5601,59070,0001,042.90
1986-09-291,5601,6001,5601,570102,0001,029.78
1986-09-271,5801,6201,5801,58081,0001,036.34
1986-09-261,6501,6501,5801,590299,0001,042.90
1986-09-251,6801,6901,6501,670133,0001,095.37
1986-09-241,6701,7001,6301,650550,0001,082.25
1986-09-221,6401,6401,6001,620179,0001,062.57
1986-09-191,6201,6501,6001,650321,0001,082.25
1986-09-181,5501,6301,5501,570257,0001,029.78
1986-09-171,4701,5201,4601,480659,000970.75
1986-09-161,5201,5401,4301,430453,000937.95
1986-09-121,5601,5901,5501,550994,0001,016.66
1986-09-111,7401,7401,6701,680133,0001,101.93
1986-09-101,7101,7201,6801,720131,0001,128.16
1986-09-091,6501,6901,6501,680182,0001,101.93
1986-09-081,6901,6901,6701,680215,0001,101.93
1986-09-061,6901,6901,6701,680154,0001,101.93
1986-09-051,7001,7301,6501,680401,0001,101.93
1986-09-041,7601,7601,7001,700266,0001,115.05
1986-09-031,7501,7701,7301,750547,0001,147.84
1986-09-021,7901,8001,7501,760509,0001,154.40
1986-09-011,7801,8001,7701,770106,0001,160.96
1986-08-301,7801,7801,7701,770108,0001,160.96
1986-08-291,8001,8201,7601,760239,0001,154.40
1986-08-281,7401,8101,7401,760229,0001,154.40
1986-08-271,7901,7901,7501,750163,0001,147.84
1986-08-261,8001,8201,7901,820220,0001,193.76
1986-08-251,7901,8201,7901,79070,0001,174.08
1986-08-231,7701,8201,7501,81069,0001,187.20
1986-08-221,8201,8201,7401,770201,0001,160.96
1986-08-211,8801,8901,8201,840190,0001,206.87
1986-08-201,9601,9701,8501,860638,0001,219.99
1986-08-191,8901,9601,8701,950575,0001,279.02
1986-08-181,8901,9301,8701,890192,0001,239.67
1986-08-151,8301,8801,8301,860362,0001,219.99
1986-08-141,7901,8801,7901,860519,0001,219.99
1986-08-131,8101,8201,8001,81090,0001,187.20
1986-08-121,8001,8301,7801,810372,0001,187.20
1986-08-111,7601,8101,7601,800230,0001,180.64
1986-08-081,7601,7801,7501,76098,0001,154.40
1986-08-071,7801,7901,7601,760150,0001,154.40
1986-08-061,8001,8201,7801,780313,0001,167.52
1986-08-051,8201,8501,8101,810626,0001,187.20
1986-08-041,7701,8201,7701,820129,0001,193.76
1986-08-021,7901,8201,7901,800149,0001,180.64
1986-08-011,8401,8601,7301,760506,0001,154.40
1986-07-311,9101,9101,8501,860795,0001,219.99
1986-07-301,8701,9401,8701,910451,0001,252.79
1986-07-291,9301,9501,8601,880990,0001,233.11
1986-07-282,0002,0101,9802,000225,0001,311.82
1986-07-262,0102,0201,9701,970454,0001,292.14
1986-07-251,9302,0501,9301,9802,450,0001,298.70
1986-07-241,8802,0001,8801,9401,247,0001,272.46
1986-07-231,9101,9201,9001,910720,0001,252.79
1986-07-221,8601,9501,8501,9201,034,0001,259.35
1986-07-211,9501,9601,8501,890641,0001,239.67
1986-07-191,9902,0201,9501,9802,056,0001,298.70
1986-07-181,8501,9401,8501,9301,931,0001,265.91
1986-07-171,8301,8701,8301,850595,0001,213.43
1986-07-161,8501,8801,8301,830411,0001,200.31
1986-07-151,8901,9001,8601,860664,0001,219.99
1986-07-141,9001,9301,9001,900986,0001,246.23
1986-07-111,8801,9601,8801,9303,073,0001,265.91
1986-07-101,8301,8801,8301,8701,681,0001,226.55
1986-07-091,8601,8701,8101,820945,0001,193.76
1986-07-081,7701,8801,7501,8702,384,0001,226.55
1986-07-071,7901,8001,7601,780592,0001,167.52
1986-07-051,7801,8001,7501,770265,0001,160.96
1986-07-041,8001,8201,7801,8001,310,0001,180.64
1986-07-031,7601,8401,7601,8002,085,0001,180.64
1986-07-021,7901,8001,7601,780892,0001,167.52
1986-07-011,7901,7901,7501,780824,0001,167.52
1986-06-301,7301,7901,7301,7601,345,0001,154.40
1986-06-281,7101,7201,6901,710238,0001,121.61
1986-06-271,6701,7501,6601,7201,210,0001,128.16
1986-06-261,6701,6801,6401,640776,0001,075.69
1986-06-251,6901,7001,6701,670334,0001,095.37
1986-06-241,6801,6901,6501,690644,0001,108.49
1986-06-231,7101,7201,6601,670240,0001,095.37
1986-06-211,7201,7201,7001,700308,0001,115.05
1986-06-201,7101,7401,6901,720800,0001,128.16
1986-06-191,7001,7101,6701,690490,0001,108.49
1986-06-181,7201,7501,7101,7101,206,0001,121.61
1986-06-171,7101,8101,7001,7503,841,0011,147.84
1986-06-161,7001,7201,6701,6902,287,0001,108.49
1986-06-131,5801,6201,5801,620541,0001,062.57
1986-06-121,5801,5901,5701,580325,0001,036.34
1986-06-111,5901,6001,5701,580319,0001,036.34
1986-06-101,5501,5801,5501,570164,0001,029.78
1986-06-091,6001,6101,5701,570536,0001,029.78
1986-06-071,5701,5801,5501,560108,0001,023.22
1986-06-061,5801,5801,5501,580123,0001,036.34
1986-06-051,5501,5801,5401,580526,0001,036.34
1986-06-041,5301,5701,5101,550594,0001,016.66
1986-06-031,5601,5701,5501,550439,0001,016.66
1986-06-021,5601,6001,5601,570463,0001,029.78
1986-05-311,5901,5901,5501,560121,0001,023.22
1986-05-301,5501,5601,5501,560379,0001,023.22
1986-05-291,5701,5801,5401,540348,0001,010.10
1986-05-281,5701,5801,5601,570270,0001,029.78
1986-05-271,5601,5801,5501,560169,0001,023.22
1986-05-261,5301,6001,5301,600497,0001,049.46
1986-05-241,5401,5501,5301,530166,0001,003.54
1986-05-231,5401,5501,5301,550242,0001,016.66
1986-05-221,5201,5401,5101,540238,0001,010.10
1986-05-211,5001,5501,5001,550637,0001,016.66
1986-05-201,5001,5001,4901,500164,000983.87
1986-05-191,5001,5101,4901,490336,000977.31
1986-05-171,4701,4901,4601,490127,000977.31
1986-05-161,4801,5001,4701,470182,000964.19
1986-05-151,4701,5201,4501,480580,000970.75
1986-05-141,5001,5201,4801,490306,000977.31
1986-05-131,5001,5101,5001,500358,000983.87
1986-05-121,5201,5401,4801,490289,000977.31
1986-05-091,5201,5501,5201,520162,000996.98
1986-05-081,5301,5301,5101,510223,000990.42
1986-05-071,5601,5601,5501,550181,0001,016.66
1986-05-061,5901,6101,5701,570210,0001,029.78
1986-05-021,6001,6301,5901,620792,0001,062.57
1986-05-011,5701,5901,5701,590198,0001,042.90
1986-04-301,5701,6001,5701,600283,0001,049.46
1986-04-281,6001,6001,5601,560104,0001,023.22
1986-04-261,6101,6301,5801,580421,0001,036.34
1986-04-251,5901,6101,5801,610273,0001,056.01
1986-04-241,6301,6301,5901,600139,0001,049.46
1986-04-231,6001,6401,5901,620429,0001,062.57
1986-04-221,6501,6501,5801,590136,0001,042.90
1986-04-211,6501,6601,6301,650184,0001,082.25
1986-04-191,6101,6601,6101,640837,0001,075.69
1986-04-181,5501,6101,5301,600578,0001,049.46
1986-04-171,5701,5701,5301,550112,0001,016.66
1986-04-161,5601,5601,5301,540100,0001,010.10
1986-04-151,6001,6001,5401,570350,0001,029.78
1986-04-141,5901,6101,5701,600787,0001,049.46
1986-04-111,5001,5001,4901,50092,000983.87
1986-04-101,4601,5201,4601,480200,000970.75
1986-04-091,4601,5201,4601,480119,000970.75
1986-04-081,5101,5101,4801,480110,000970.75
1986-04-071,5501,5501,5101,52085,000996.98
1986-04-051,5601,5801,5201,53068,0001,003.54
1986-04-041,6001,6201,5401,620346,0001,062.57
1986-04-031,6101,6301,5501,630400,0001,069.13
1986-04-021,6101,6401,5901,6201,079,0001,062.57
1986-04-011,5501,6101,4801,580575,0001,036.34
1986-03-311,5001,5401,5001,530141,0001,003.54
1986-03-291,4901,5101,4901,51032,000990.42
1986-03-281,5301,5701,4701,550631,0001,016.66
1986-03-271,4601,5101,4301,500631,000983.87
1986-03-261,5501,5801,5301,570376,000936.16
1986-03-251,5501,5601,5101,530267,000912.31
1986-03-241,6301,6301,5801,610148,000960.01
1986-03-221,6301,6501,6201,630318,000971.94
1986-03-201,6401,6501,5901,610582,000960.01
1986-03-191,5801,6401,5601,6301,443,000971.94
1986-03-181,5201,5801,5201,580941,000942.13
1986-03-171,5201,5501,5001,550373,000924.24
1986-03-151,4901,5201,4901,520321,000906.35
1986-03-141,4801,4901,4501,450275,000864.61
1986-03-131,4301,4901,4301,460561,000870.57
1986-03-121,4301,4301,4001,410188,000840.76
1986-03-111,4801,4801,4201,440299,000858.65
1986-03-101,5001,5001,4501,480141,000882.50
1986-03-071,5001,5101,4901,490207,000888.46
1986-03-061,5001,5101,4901,510363,000900.39
1986-03-051,4801,5101,4801,500253,000894.42
1986-03-041,4801,5001,4701,480172,000882.50
1986-03-031,5101,5101,4801,500438,000894.42
1986-03-011,4801,5401,4701,510609,000900.39
1986-02-281,4701,4801,4601,470468,000876.53
1986-02-271,4301,4901,4301,4701,057,000876.53
1986-02-261,4201,4401,4001,430632,000852.68
1986-02-251,4201,4301,4101,420363,000846.72
1986-02-241,3801,4001,3801,400156,000834.79
1986-02-221,3601,3901,3601,390171,000828.83
1986-02-211,3501,3701,3501,370113,000816.91
1986-02-201,3801,3801,3701,370140,000816.91
1986-02-191,3901,4001,3801,38095,000822.87
1986-02-181,3901,4001,3701,400190,000834.79
1986-02-171,4001,4101,3901,390113,000828.83
1986-02-151,4101,4101,3801,400120,000834.79
1986-02-141,4201,4201,4001,410151,000840.76
1986-02-131,4301,4401,4001,400384,000834.79
1986-02-121,4101,4301,4001,410334,000840.76
1986-02-101,4201,4201,3901,390161,000828.83
1986-02-071,4201,4401,4001,4101,227,000840.76
1986-02-061,3801,4201,3701,400864,000834.79
1986-02-051,3701,3801,3601,370351,000816.91
1986-02-041,3501,3601,3501,350103,000804.98
1986-02-031,3501,3601,3301,350174,000804.98
1986-02-011,3701,3901,3501,350379,000804.98
1986-01-311,3301,3701,3301,370340,000816.91
1986-01-301,3301,3401,3301,34095,000799.02
1986-01-291,3401,3401,3101,330185,000793.06
1986-01-281,3301,3401,3301,340105,000799.02
1986-01-271,3301,3401,3201,34058,000799.02
1986-01-251,3301,3401,3301,33045,000793.06
1986-01-241,3201,3301,3201,33096,000793.06
1986-01-231,3401,3501,3201,320113,000787.09
1986-01-221,3401,3501,3301,350102,000804.98
1986-01-211,3401,3401,3301,34066,000799.02
1986-01-201,3401,3601,3401,34067,000799.02
1986-01-181,3401,3401,3401,34059,000799.02
1986-01-171,3401,3501,3301,340114,000799.02
1986-01-161,3601,3701,3501,350172,000804.98
1986-01-141,3501,3501,3401,340246,000799.02
1986-01-131,3501,3501,3401,350101,000804.98
1986-01-101,3501,3501,3301,340104,000799.02
1986-01-091,3301,3501,3201,340209,000799.02
1986-01-081,3301,3501,3201,340172,000799.02
1986-01-071,3301,3301,3201,320129,000787.09
1986-01-061,3401,3401,3301,33059,000793.06
1986-01-041,3201,3301,3201,33028,000793.06

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