4523 エーザイ(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	2,010	2,010	1,920	2,000	89,000	1,443
1987-12-26	2,050	2,050	1,980	1,980	59,000	1,428.57
1987-12-25	2,070	2,080	1,990	2,060	517,000	1,486.29
1987-12-24	2,100	2,100	2,070	2,070	550,000	1,493.51
1987-12-23	2,090	2,100	2,060	2,060	324,000	1,486.29
1987-12-22	2,100	2,100	2,070	2,080	334,000	1,500.72
1987-12-21	2,140	2,150	2,090	2,100	323,000	1,515.15
1987-12-18	2,120	2,130	2,090	2,100	723,000	1,515.15
1987-12-17	2,040	2,130	2,020	2,120	860,000	1,529.58
1987-12-16	2,060	2,060	2,000	2,000	263,000	1,443
1987-12-15	2,100	2,100	2,040	2,040	256,000	1,471.86
1987-12-14	2,080	2,100	2,070	2,070	142,000	1,493.51
1987-12-11	2,090	2,150	2,070	2,080	1,581,000	1,500.72
1987-12-10	2,030	2,130	2,030	2,130	1,682,000	1,536.80
1987-12-09	2,060	2,060	2,020	2,020	328,000	1,457.43
1987-12-08	2,000	2,070	2,000	2,050	866,000	1,479.08
1987-12-07	1,990	2,010	1,980	1,980	119,000	1,428.57
1987-12-05	1,960	2,010	1,960	1,990	218,000	1,435.79
1987-12-04	2,050	2,050	2,000	2,000	190,000	1,443
1987-12-03	2,050	2,070	2,020	2,020	444,000	1,457.43
1987-12-02	2,020	2,100	2,010	2,090	507,000	1,507.94
1987-12-01	1,940	2,020	1,940	2,010	652,000	1,450.22
1987-11-30	2,000	2,010	1,980	2,010	239,000	1,450.22
1987-11-28	2,020	2,040	2,010	2,040	335,000	1,471.86
1987-11-27	2,090	2,100	2,040	2,060	1,002,000	1,486.29
1987-11-26	2,120	2,120	2,070	2,090	861,000	1,507.94
1987-11-25	2,140	2,140	2,090	2,100	2,389,001	1,515.15
1987-11-24	2,040	2,100	2,040	2,060	2,994,001	1,486.29
1987-11-20	1,930	2,060	1,910	2,020	2,373,001	1,457.43
1987-11-19	1,940	2,020	1,930	1,950	1,232,000	1,406.93
1987-11-18	1,860	1,920	1,820	1,920	593,000	1,385.28
1987-11-17	1,860	1,860	1,830	1,840	324,000	1,327.56
1987-11-16	1,830	1,880	1,820	1,830	500,000	1,320.35
1987-11-13	1,750	1,840	1,730	1,840	708,000	1,327.56
1987-11-12	1,690	1,710	1,660	1,680	509,000	1,212.12
1987-11-11	1,630	1,650	1,540	1,640	1,071,000	1,183.26
1987-11-10	1,710	1,720	1,640	1,660	575,000	1,197.69
1987-11-09	1,740	1,770	1,710	1,740	328,000	1,255.41
1987-11-07	1,770	1,780	1,720	1,730	513,000	1,248.20
1987-11-06	1,780	1,820	1,750	1,750	608,000	1,262.63
1987-11-05	1,780	1,790	1,710	1,750	449,000	1,262.63
1987-11-04	1,800	1,820	1,770	1,780	406,000	1,284.27
1987-11-02	1,840	1,850	1,800	1,830	278,000	1,320.35
1987-10-31	1,800	1,840	1,800	1,820	451,000	1,313.13
1987-10-30	1,740	1,790	1,740	1,790	406,000	1,291.49
1987-10-29	1,680	1,720	1,660	1,700	763,000	1,226.55
1987-10-28	1,830	1,850	1,750	1,750	1,103,000	1,262.63
1987-10-27	1,720	1,840	1,720	1,800	1,225,000	1,298.70
1987-10-26	1,880	1,920	1,730	1,750	599,000	1,262.63
1987-10-24	1,880	1,910	1,850	1,870	303,000	1,349.21
1987-10-23	1,920	1,930	1,810	1,830	755,000	1,320.35
1987-10-22	1,970	2,080	1,950	1,950	1,202,000	1,406.93
1987-10-21	1,990	1,990	1,940	1,940	735,000	1,399.71
1987-10-20	1,810	1,810	1,810	1,810	567,000	1,305.92
1987-10-19	2,190	2,240	2,190	2,210	224,000	1,594.52
1987-10-16	2,220	2,290	2,220	2,250	315,000	1,623.38
1987-10-15	2,200	2,290	2,200	2,290	207,000	1,652.24
1987-10-14	2,210	2,280	2,210	2,230	322,000	1,608.95
1987-10-13	2,220	2,230	2,210	2,210	288,000	1,594.52
1987-10-12	2,230	2,250	2,220	2,220	83,000	1,601.73
1987-10-09	2,230	2,260	2,210	2,220	442,000	1,601.73
1987-10-08	2,240	2,270	2,200	2,220	495,000	1,601.73
1987-10-07	2,210	2,260	2,210	2,230	330,000	1,608.95
1987-10-06	2,260	2,300	2,260	2,300	155,000	1,659.45
1987-10-05	2,240	2,270	2,230	2,260	126,000	1,630.59
1987-10-03	2,250	2,250	2,230	2,230	90,000	1,608.95
1987-10-02	2,210	2,250	2,210	2,230	343,000	1,608.95
1987-10-01	2,300	2,310	2,230	2,230	367,000	1,608.95
1987-09-30	2,350	2,350	2,300	2,300	196,000	1,659.45
1987-09-29	2,320	2,350	2,270	2,330	641,000	1,681.10
1987-09-28	2,260	2,290	2,230	2,290	220,000	1,652.24
1987-09-26	2,200	2,230	2,170	2,220	584,000	1,601.73
1987-09-25	2,200	2,220	2,170	2,200	571,000	1,587.30
1987-09-24	2,240	2,240	2,180	2,190	161,000	1,580.09
1987-09-22	2,190	2,200	2,150	2,160	393,000	1,558.44
1987-09-21	2,150	2,190	2,150	2,150	296,000	1,551.23
1987-09-18	2,220	2,220	2,140	2,180	394,000	1,572.87
1987-09-17	2,220	2,230	2,180	2,180	233,000	1,572.87
1987-09-16	2,260	2,280	2,210	2,240	362,000	1,616.16
1987-09-14	2,210	2,270	2,210	2,270	182,000	1,637.81
1987-09-11	2,160	2,200	2,150	2,200	111,000	1,587.30
1987-09-10	2,150	2,150	2,140	2,150	315,000	1,551.23
1987-09-09	2,210	2,220	2,150	2,160	241,000	1,558.44
1987-09-08	2,230	2,250	2,210	2,240	115,000	1,616.16
1987-09-07	2,270	2,300	2,190	2,190	390,000	1,580.09
1987-09-05	2,310	2,330	2,260	2,270	172,000	1,637.81
1987-09-04	2,300	2,330	2,300	2,330	319,000	1,681.10
1987-09-03	2,360	2,360	2,270	2,300	372,000	1,659.45
1987-09-02	2,400	2,420	2,320	2,320	375,000	1,673.88
1987-09-01	2,460	2,480	2,430	2,440	519,000	1,760.46
1987-08-31	2,450	2,490	2,420	2,450	1,100,000	1,767.68
1987-08-29	2,420	2,470	2,420	2,440	786,000	1,760.46
1987-08-28	2,480	2,520	2,420	2,430	4,340,001	1,753.25
1987-08-27	2,400	2,490	2,390	2,480	3,683,001	1,789.32
1987-08-26	2,370	2,410	2,370	2,390	1,418,000	1,724.39
1987-08-25	2,320	2,390	2,300	2,390	994,000	1,724.39
1987-08-24	2,310	2,320	2,270	2,310	321,000	1,666.67
1987-08-22	2,300	2,330	2,300	2,310	176,000	1,666.67
1987-08-21	2,380	2,380	2,290	2,340	571,000	1,688.31
1987-08-20	2,380	2,410	2,360	2,360	3,136,001	1,702.74
1987-08-19	2,350	2,390	2,310	2,360	3,524,001	1,702.74
1987-08-18	2,220	2,330	2,200	2,330	3,282,001	1,681.10
1987-08-17	2,230	2,240	2,210	2,210	101,000	1,594.52
1987-08-14	2,260	2,260	2,210	2,210	340,000	1,594.52
1987-08-13	2,260	2,280	2,240	2,260	161,000	1,630.59
1987-08-12	2,230	2,270	2,210	2,240	573,000	1,616.16
1987-08-11	2,270	2,270	2,210	2,210	213,000	1,594.52
1987-08-10	2,270	2,280	2,250	2,260	105,000	1,630.59
1987-08-07	2,320	2,330	2,270	2,280	499,000	1,645.02
1987-08-06	2,220	2,350	2,210	2,290	1,535,000	1,652.24
1987-08-05	2,200	2,240	2,200	2,230	311,000	1,608.95
1987-08-04	2,210	2,220	2,150	2,200	228,000	1,587.30
1987-08-03	2,230	2,250	2,220	2,250	166,000	1,623.38
1987-08-01	2,250	2,270	2,220	2,270	535,000	1,637.81
1987-07-31	2,270	2,280	2,220	2,250	1,701,000	1,623.38
1987-07-30	2,270	2,300	2,240	2,240	1,398,000	1,616.16
1987-07-29	2,270	2,270	2,170	2,200	518,000	1,587.30
1987-07-28	2,230	2,290	2,230	2,250	687,000	1,623.38
1987-07-27	2,200	2,240	2,190	2,230	241,000	1,608.95
1987-07-25	2,200	2,240	2,200	2,200	317,000	1,587.30
1987-07-24	2,200	2,260	2,180	2,240	1,385,000	1,616.16
1987-07-23	2,020	2,190	2,010	2,190	610,000	1,580.09
1987-07-22	2,020	2,050	2,020	2,020	166,000	1,457.43
1987-07-21	2,010	2,090	2,010	2,040	357,000	1,471.86
1987-07-20	2,110	2,120	2,050	2,090	105,000	1,507.94
1987-07-17	2,100	2,150	2,100	2,120	524,000	1,529.58
1987-07-16	2,100	2,110	2,070	2,100	133,000	1,515.15
1987-07-15	2,120	2,120	2,100	2,110	131,000	1,522.37
1987-07-14	2,120	2,140	2,090	2,120	150,000	1,529.58
1987-07-13	2,130	2,130	2,100	2,120	312,000	1,529.58
1987-07-10	2,190	2,190	2,120	2,120	152,000	1,529.58
1987-07-09	2,120	2,230	2,100	2,170	954,000	1,565.66
1987-07-08	2,120	2,200	2,110	2,110	379,000	1,522.37
1987-07-07	2,150	2,180	2,140	2,160	329,000	1,558.44
1987-07-06	2,180	2,200	2,170	2,180	192,000	1,572.87
1987-07-04	2,240	2,270	2,220	2,220	349,000	1,601.73
1987-07-03	2,320	2,330	2,260	2,290	1,128,000	1,652.24
1987-07-02	2,260	2,370	2,260	2,280	2,726,001	1,645.02
1987-07-01	2,240	2,340	2,220	2,300	2,857,001	1,659.45
1987-06-30	2,170	2,280	2,150	2,280	1,203,000	1,645.02
1987-06-29	2,250	2,280	2,170	2,210	1,197,000	1,594.52
1987-06-27	2,240	2,300	2,220	2,250	2,892,001	1,623.38
1987-06-26	2,210	2,230	2,160	2,160	1,866,000	1,558.44
1987-06-25	2,160	2,200	2,120	2,170	2,199,001	1,565.66
1987-06-24	2,070	2,170	2,060	2,170	2,188,001	1,565.66
1987-06-23	2,030	2,070	2,030	2,030	486,000	1,464.65
1987-06-22	2,110	2,110	2,030	2,040	479,000	1,471.86
1987-06-19	2,120	2,130	2,060	2,090	2,020,001	1,507.94
1987-06-18	2,030	2,120	2,010	2,080	2,024,001	1,500.72
1987-06-17	2,050	2,060	2,010	2,040	1,141,000	1,471.86
1987-06-16	1,990	2,020	1,950	1,990	702,000	1,435.79
1987-06-15	2,020	2,040	1,900	1,900	1,036,000	1,370.85
1987-06-12	1,980	2,000	1,980	2,000	668,000	1,443
1987-06-11	2,010	2,010	1,980	1,990	464,000	1,435.79
1987-06-10	1,980	2,000	1,950	2,000	706,000	1,443
1987-06-09	2,000	2,010	1,970	1,990	394,000	1,435.79
1987-06-08	2,000	2,010	1,990	2,000	365,000	1,443
1987-06-06	2,000	2,000	1,970	1,980	374,000	1,428.57
1987-06-05	2,030	2,030	2,010	2,030	359,000	1,464.65
1987-06-04	2,050	2,050	2,000	2,030	655,000	1,464.65
1987-06-03	1,940	1,990	1,920	1,960	246,000	1,414.14
1987-06-02	1,970	1,980	1,950	1,960	284,000	1,414.14
1987-06-01	2,010	2,020	1,920	1,940	316,000	1,399.71
1987-05-30	2,010	2,030	2,000	2,000	518,000	1,443
1987-05-29	2,000	2,010	1,940	1,980	523,000	1,428.57
1987-05-28	2,000	2,010	1,970	1,980	443,000	1,428.57
1987-05-27	2,020	2,020	1,990	2,020	1,234,000	1,457.43
1987-05-26	1,960	1,990	1,940	1,980	649,000	1,428.57
1987-05-25	1,920	1,960	1,900	1,940	381,000	1,399.71
1987-05-23	1,890	1,920	1,890	1,900	184,000	1,370.85
1987-05-22	1,880	1,900	1,860	1,880	175,000	1,356.42
1987-05-21	1,800	1,900	1,800	1,900	200,000	1,370.85
1987-05-20	1,870	1,870	1,800	1,800	504,000	1,298.70
1987-05-19	1,900	1,900	1,850	1,850	329,000	1,334.78
1987-05-18	1,890	1,920	1,870	1,870	149,000	1,349.21
1987-05-15	1,870	1,890	1,870	1,870	317,000	1,349.21
1987-05-14	1,850	1,880	1,850	1,880	157,000	1,356.42
1987-05-13	1,930	1,930	1,860	1,860	329,000	1,341.99
1987-05-12	1,920	1,950	1,870	1,900	237,000	1,370.85
1987-05-11	1,950	1,960	1,930	1,930	281,000	1,392.50
1987-05-08	1,950	1,990	1,920	1,970	633,000	1,421.36
1987-05-07	1,810	1,890	1,810	1,860	260,000	1,341.99
1987-05-06	1,850	1,860	1,760	1,800	281,000	1,298.70
1987-05-02	1,760	1,850	1,760	1,820	218,000	1,313.13
1987-05-01	1,750	1,760	1,730	1,740	664,000	1,255.41
1987-04-30	1,720	1,740	1,710	1,710	606,000	1,233.77
1987-04-28	1,750	1,760	1,700	1,740	599,000	1,255.41
1987-04-27	1,830	1,830	1,750	1,770	450,000	1,277.06
1987-04-25	1,830	1,830	1,800	1,810	382,000	1,305.92
1987-04-24	1,900	1,900	1,840	1,850	704,000	1,334.78
1987-04-23	1,950	1,990	1,910	1,910	319,000	1,378.07
1987-04-22	1,980	1,990	1,940	1,940	351,000	1,399.71
1987-04-21	2,010	2,040	1,990	1,990	185,000	1,435.79
1987-04-20	2,060	2,060	2,010	2,010	116,000	1,450.22
1987-04-17	2,050	2,050	2,000	2,030	274,000	1,464.65
1987-04-16	2,000	2,050	2,000	2,020	345,000	1,457.43
1987-04-15	1,990	2,000	1,930	1,970	794,000	1,421.36
1987-04-14	1,970	2,010	1,960	1,980	327,000	1,428.57
1987-04-13	1,980	2,080	1,960	2,010	470,000	1,450.22
1987-04-10	1,970	2,030	1,970	1,980	101,000	1,428.57
1987-04-09	1,990	2,050	1,980	2,050	201,000	1,479.08
1987-04-08	2,000	2,020	1,960	2,000	212,000	1,443
1987-04-07	1,990	2,020	1,920	1,950	813,000	1,406.93
1987-04-06	2,030	2,050	1,990	1,990	129,000	1,435.79
1987-04-04	2,000	2,050	1,990	2,010	159,000	1,450.22
1987-04-03	2,050	2,060	1,970	2,000	198,000	1,443
1987-04-02	1,930	2,030	1,930	2,030	287,000	1,464.65
1987-04-01	1,900	1,920	1,850	1,920	536,000	1,385.28
1987-03-31	1,810	1,900	1,800	1,880	452,000	1,356.42
1987-03-30	1,970	1,970	1,900	1,900	222,000	1,370.85
1987-03-28	1,960	1,980	1,950	1,970	262,000	1,421.36
1987-03-27	2,030	2,070	2,000	2,030	784,000	1,464.65
1987-03-26	2,120	2,250	2,120	2,190	915,000	1,436.44
1987-03-25	2,060	2,100	2,060	2,100	196,000	1,377.41
1987-03-24	2,100	2,100	2,050	2,100	416,000	1,377.41
1987-03-23	2,140	2,170	2,100	2,110	393,000	1,383.97
1987-03-20	2,150	2,170	2,130	2,140	271,000	1,403.65
1987-03-19	2,210	2,230	2,110	2,110	372,000	1,383.97
1987-03-18	2,150	2,210	2,110	2,210	505,000	1,449.56
1987-03-17	2,160	2,190	2,150	2,150	287,000	1,410.21
1987-03-16	2,190	2,190	2,130	2,150	255,000	1,410.21
1987-03-13	2,120	2,150	2,110	2,150	588,000	1,410.21
1987-03-12	2,150	2,180	2,080	2,080	732,000	1,364.29
1987-03-11	2,210	2,250	2,150	2,180	599,000	1,429.88
1987-03-10	2,240	2,240	2,190	2,200	288,000	1,443
1987-03-09	2,270	2,300	2,250	2,250	388,000	1,475.80
1987-03-07	2,250	2,280	2,240	2,250	298,000	1,475.80
1987-03-06	2,300	2,300	2,250	2,290	637,000	1,502.03
1987-03-05	2,270	2,330	2,250	2,260	966,000	1,482.36
1987-03-04	2,310	2,330	2,260	2,300	643,000	1,508.59
1987-03-03	2,360	2,370	2,300	2,350	950,000	1,541.39
1987-03-02	2,330	2,380	2,300	2,340	2,658,000	1,534.83
1987-02-28	2,230	2,260	2,230	2,250	641,000	1,475.80
1987-02-27	2,170	2,320	2,150	2,240	2,033,000	1,469.24
1987-02-26	2,080	2,260	2,070	2,190	2,748,000	1,436.44
1987-02-25	2,020	2,110	2,020	2,040	607,000	1,338.06
1987-02-24	2,050	2,070	2,050	2,050	306,000	1,344.61
1987-02-23	2,130	2,130	2,060	2,090	238,000	1,370.85
1987-02-20	2,120	2,150	2,050	2,050	337,000	1,344.61
1987-02-19	2,050	2,160	2,040	2,160	643,000	1,416.77
1987-02-18	2,100	2,130	2,010	2,010	323,000	1,318.38
1987-02-17	2,080	2,130	2,070	2,100	313,000	1,377.41
1987-02-16	2,090	2,120	2,090	2,100	301,000	1,377.41
1987-02-13	2,110	2,200	2,110	2,150	548,000	1,410.21
1987-02-12	2,090	2,150	2,090	2,100	657,000	1,377.41
1987-02-10	2,060	2,110	2,060	2,100	237,000	1,377.41
1987-02-09	2,100	2,100	2,090	2,100	121,000	1,377.41
1987-02-07	2,100	2,140	2,100	2,110	80,000	1,383.97
1987-02-06	2,190	2,190	2,150	2,180	306,000	1,429.88
1987-02-05	2,180	2,230	2,180	2,190	282,000	1,436.44
1987-02-04	2,230	2,270	2,220	2,220	627,000	1,456.12
1987-02-03	2,230	2,250	2,180	2,220	312,000	1,456.12
1987-02-02	2,170	2,230	2,170	2,220	272,000	1,456.12
1987-01-31	2,220	2,250	2,180	2,250	87,000	1,475.80
1987-01-30	2,280	2,280	2,220	2,250	175,000	1,475.80
1987-01-29	2,300	2,300	2,250	2,280	554,000	1,495.47
1987-01-28	2,200	2,270	2,180	2,260	572,000	1,482.36
1987-01-27	2,190	2,190	2,150	2,180	82,000	1,429.88
1987-01-26	2,210	2,240	2,190	2,200	140,000	1,443
1987-01-24	2,200	2,250	2,200	2,250	314,000	1,475.80
1987-01-23	2,150	2,190	2,110	2,190	579,000	1,436.44
1987-01-22	2,180	2,190	2,130	2,140	808,000	1,403.65
1987-01-21	2,160	2,200	2,160	2,180	238,000	1,429.88
1987-01-20	2,220	2,230	2,190	2,190	397,000	1,436.44
1987-01-19	2,260	2,260	2,170	2,260	379,000	1,482.36
1987-01-16	2,200	2,240	2,190	2,240	361,000	1,469.24
1987-01-14	2,190	2,200	2,170	2,190	242,000	1,436.44
1987-01-13	2,200	2,210	2,170	2,190	234,000	1,436.44
1987-01-12	2,210	2,220	2,170	2,170	369,000	1,423.32
1987-01-09	2,220	2,250	2,210	2,210	468,000	1,449.56
1987-01-08	2,220	2,250	2,220	2,240	319,000	1,469.24
1987-01-07	2,260	2,280	2,210	2,210	701,000	1,449.56
1987-01-06	2,270	2,280	2,240	2,260	502,000	1,482.36
1987-01-05	2,290	2,290	2,220	2,220	191,000	1,456.12

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30