4523 エーザイ(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,120	2,130	2,090	2,090	153,000	1,809.52
1988-12-27	2,100	2,130	2,090	2,120	240,000	1,835.50
1988-12-26	2,120	2,120	2,040	2,100	148,000	1,818.18
1988-12-24	2,120	2,120	2,110	2,120	144,000	1,835.50
1988-12-23	2,120	2,140	2,120	2,120	256,000	1,835.50
1988-12-22	2,150	2,150	2,110	2,120	271,000	1,835.50
1988-12-21	2,130	2,150	2,110	2,110	344,000	1,826.84
1988-12-20	2,130	2,150	2,120	2,120	423,000	1,835.50
1988-12-19	2,110	2,140	2,080	2,120	327,000	1,835.50
1988-12-16	2,090	2,150	2,090	2,140	770,000	1,852.81
1988-12-15	2,100	2,130	2,080	2,130	609,000	1,844.16
1988-12-14	2,040	2,090	2,040	2,090	351,000	1,809.52
1988-12-13	2,060	2,070	2,030	2,030	324,000	1,757.58
1988-12-12	2,040	2,070	2,040	2,070	123,000	1,792.21
1988-12-09	2,000	2,100	2,000	2,050	593,000	1,774.89
1988-12-08	2,030	2,070	2,030	2,040	519,000	1,766.23
1988-12-07	1,990	2,070	1,990	2,060	1,054,000	1,783.55
1988-12-06	1,970	1,990	1,950	1,980	161,000	1,714.29
1988-12-05	1,980	1,980	1,950	1,970	78,000	1,705.63
1988-12-03	1,990	1,990	1,960	1,970	89,000	1,705.63
1988-12-02	1,970	1,990	1,960	1,990	268,000	1,722.94
1988-12-01	1,970	2,000	1,960	1,970	332,000	1,705.63
1988-11-30	1,930	1,950	1,920	1,930	419,000	1,671
1988-11-29	1,910	1,930	1,910	1,920	271,000	1,662.34
1988-11-28	1,920	1,930	1,890	1,910	342,000	1,653.68
1988-11-26	1,920	1,930	1,910	1,920	184,000	1,662.34
1988-11-25	1,930	1,940	1,910	1,920	209,000	1,662.34
1988-11-24	1,970	1,970	1,930	1,940	173,000	1,679.65
1988-11-22	1,960	1,970	1,930	1,950	193,000	1,688.31
1988-11-21	1,980	1,980	1,940	1,960	194,000	1,696.97
1988-11-18	1,970	1,970	1,920	1,930	411,000	1,671
1988-11-17	1,950	1,960	1,920	1,950	665,000	1,688.31
1988-11-16	1,940	1,970	1,930	1,940	563,000	1,679.65
1988-11-15	1,900	1,930	1,900	1,920	224,000	1,662.34
1988-11-14	1,840	1,880	1,840	1,870	161,000	1,619.05
1988-11-11	1,840	1,880	1,840	1,850	323,000	1,601.73
1988-11-10	1,850	1,870	1,830	1,850	241,000	1,601.73
1988-11-09	1,870	1,880	1,850	1,870	208,000	1,619.05
1988-11-08	1,810	1,850	1,810	1,850	70,000	1,601.73
1988-11-07	1,850	1,850	1,820	1,840	124,000	1,593.07
1988-11-05	1,820	1,870	1,820	1,850	117,000	1,601.73
1988-11-04	1,830	1,870	1,830	1,840	492,000	1,593.07
1988-11-02	1,830	1,850	1,800	1,800	276,000	1,558.44
1988-11-01	1,820	1,930	1,820	1,820	726,000	1,575.76
1988-10-31	1,820	1,870	1,810	1,820	240,000	1,575.76
1988-10-29	1,730	1,800	1,730	1,800	337,000	1,558.44
1988-10-28	1,710	1,780	1,700	1,780	500,000	1,541.13
1988-10-27	1,760	1,800	1,690	1,700	422,000	1,471.86
1988-10-26	1,800	1,800	1,740	1,750	293,000	1,515.15
1988-10-25	1,810	1,830	1,800	1,800	195,000	1,558.44
1988-10-24	1,810	1,820	1,800	1,810	176,000	1,567.10
1988-10-22	1,830	1,840	1,820	1,820	77,000	1,575.76
1988-10-21	1,880	1,880	1,820	1,850	155,000	1,601.73
1988-10-20	1,840	1,870	1,820	1,870	162,000	1,619.05
1988-10-19	1,800	1,830	1,800	1,820	211,000	1,575.76
1988-10-18	1,810	1,820	1,800	1,800	124,000	1,558.44
1988-10-17	1,830	1,830	1,810	1,810	80,000	1,567.10
1988-10-14	1,830	1,840	1,800	1,800	182,000	1,558.44
1988-10-13	1,850	1,850	1,820	1,820	140,000	1,575.76
1988-10-12	1,830	1,880	1,830	1,850	117,000	1,601.73
1988-10-11	1,860	1,870	1,820	1,820	234,000	1,575.76
1988-10-07	1,850	1,850	1,790	1,830	352,000	1,584.42
1988-10-06	1,860	1,880	1,810	1,820	352,000	1,575.76
1988-10-05	1,940	1,940	1,880	1,880	237,000	1,627.71
1988-10-04	1,950	1,950	1,920	1,930	132,000	1,671
1988-10-03	1,980	2,000	1,910	1,950	234,000	1,688.31
1988-10-01	1,980	2,000	1,980	1,980	184,000	1,714.29
1988-09-30	1,960	1,980	1,930	1,980	208,000	1,714.29
1988-09-29	1,930	1,940	1,920	1,940	126,000	1,679.65
1988-09-28	1,900	1,930	1,900	1,900	201,000	1,645.02
1988-09-27	1,900	1,910	1,880	1,890	320,000	1,636.36
1988-09-26	1,900	1,900	1,850	1,870	725,000	1,619.05
1988-09-24	1,910	1,920	1,880	1,890	512,000	1,636.36
1988-09-22	1,980	1,980	1,900	1,910	761,000	1,653.68
1988-09-21	1,960	1,990	1,930	1,990	494,000	1,722.94
1988-09-20	2,000	2,000	1,950	2,000	372,000	1,731.60
1988-09-19	2,000	2,030	1,990	1,990	119,000	1,722.94
1988-09-16	2,040	2,050	1,980	1,980	361,000	1,714.29
1988-09-14	2,030	2,070	2,030	2,030	379,000	1,757.58
1988-09-13	2,050	2,070	2,040	2,040	371,000	1,766.23
1988-09-12	2,070	2,080	2,030	2,050	216,000	1,774.89
1988-09-09	2,070	2,070	2,050	2,050	155,000	1,774.89
1988-09-08	2,090	2,090	2,070	2,080	320,000	1,800.87
1988-09-07	2,090	2,090	2,060	2,070	281,000	1,792.21
1988-09-06	2,090	2,100	2,060	2,080	253,000	1,800.87
1988-09-05	2,100	2,110	2,060	2,060	362,000	1,783.55
1988-09-03	2,080	2,090	2,050	2,090	322,000	1,809.52
1988-09-02	1,990	2,090	1,960	2,070	831,000	1,792.21
1988-09-01	1,990	2,040	1,970	1,980	460,000	1,714.29
1988-08-31	2,010	2,040	1,990	2,000	356,000	1,731.60
1988-08-30	2,020	2,020	1,960	1,980	730,000	1,714.29
1988-08-29	2,100	2,100	1,960	1,970	587,000	1,705.63
1988-08-27	2,060	2,100	2,060	2,060	530,000	1,783.55
1988-08-26	1,990	2,000	1,940	1,950	696,000	1,688.31
1988-08-25	2,000	2,020	2,000	2,000	183,000	1,731.60
1988-08-24	2,020	2,030	2,010	2,010	99,000	1,740.26
1988-08-23	2,010	2,030	2,010	2,010	110,000	1,740.26
1988-08-22	2,020	2,030	2,010	2,020	102,000	1,748.92
1988-08-19	2,030	2,040	2,020	2,020	90,000	1,748.92
1988-08-18	2,010	2,040	2,010	2,030	198,000	1,757.58
1988-08-17	2,040	2,050	2,020	2,020	175,000	1,748.92
1988-08-16	2,050	2,060	2,040	2,050	121,000	1,774.89
1988-08-15	2,050	2,060	2,050	2,050	57,000	1,774.89
1988-08-12	2,050	2,070	2,040	2,070	124,000	1,792.21
1988-08-11	2,060	2,080	2,040	2,050	168,000	1,774.89
1988-08-10	2,040	2,070	2,030	2,070	125,000	1,792.21
1988-08-09	2,080	2,090	2,070	2,070	98,000	1,792.21
1988-08-08	2,090	2,090	2,060	2,090	118,000	1,809.52
1988-08-06	2,050	2,090	2,050	2,090	74,000	1,809.52
1988-08-05	2,060	2,070	2,050	2,050	107,000	1,774.89
1988-08-04	2,060	2,080	2,050	2,060	103,000	1,783.55
1988-08-03	2,080	2,080	2,060	2,080	167,000	1,800.87
1988-08-02	2,070	2,090	2,060	2,060	219,000	1,783.55
1988-08-01	2,060	2,100	2,040	2,060	376,000	1,783.55
1988-07-30	2,050	2,070	2,040	2,040	170,000	1,766.23
1988-07-29	2,100	2,100	2,050	2,050	323,000	1,774.89
1988-07-28	2,100	2,130	2,060	2,090	494,000	1,809.52
1988-07-27	2,050	2,080	2,040	2,080	545,000	1,800.87
1988-07-26	2,060	2,090	2,060	2,080	548,000	1,800.87
1988-07-25	2,030	2,070	2,000	2,040	302,000	1,766.23
1988-07-23	1,970	2,020	1,960	2,020	130,000	1,748.92
1988-07-22	1,980	2,000	1,970	1,980	231,000	1,714.29
1988-07-21	2,020	2,020	1,980	1,980	257,000	1,714.29
1988-07-20	1,940	2,030	1,940	1,960	440,000	1,696.97
1988-07-19	1,930	1,940	1,900	1,910	313,000	1,653.68
1988-07-18	1,960	1,980	1,920	1,930	594,000	1,671
1988-07-15	1,960	1,990	1,960	1,970	491,000	1,705.63
1988-07-14	2,040	2,040	1,950	1,950	696,000	1,688.31
1988-07-13	2,030	2,040	2,000	2,000	409,000	1,731.60
1988-07-12	2,050	2,070	2,030	2,030	284,000	1,757.58
1988-07-11	2,050	2,070	2,030	2,050	377,000	1,774.89
1988-07-08	2,010	2,050	2,010	2,030	368,000	1,757.58
1988-07-07	1,980	2,060	1,980	2,020	924,000	1,748.92
1988-07-06	1,980	1,990	1,970	1,970	360,000	1,705.63
1988-07-05	2,000	2,020	1,970	1,970	762,000	1,705.63
1988-07-04	2,020	2,020	2,010	2,020	167,000	1,748.92
1988-07-02	2,010	2,040	2,010	2,020	55,000	1,748.92
1988-07-01	1,990	2,040	1,990	2,000	420,000	1,731.60
1988-06-30	2,020	2,030	1,980	1,990	372,000	1,722.94
1988-06-29	1,980	2,050	1,980	2,000	740,000	1,731.60
1988-06-28	2,010	2,010	1,970	1,980	605,000	1,714.29
1988-06-27	2,020	2,040	1,990	2,020	384,000	1,748.92
1988-06-25	2,010	2,020	2,000	2,020	291,000	1,748.92
1988-06-24	2,050	2,080	2,020	2,020	398,000	1,748.92
1988-06-23	2,080	2,080	2,030	2,050	305,000	1,774.89
1988-06-22	2,050	2,080	2,030	2,040	397,000	1,766.23
1988-06-21	2,080	2,080	2,040	2,040	584,000	1,766.23
1988-06-20	2,090	2,110	2,080	2,080	313,000	1,800.87
1988-06-17	2,100	2,120	2,090	2,120	104,000	1,835.50
1988-06-16	2,140	2,150	2,110	2,130	390,000	1,844.16
1988-06-15	2,150	2,170	2,120	2,150	765,000	1,861.47
1988-06-14	2,130	2,140	2,110	2,140	266,000	1,852.81
1988-06-13	2,130	2,150	2,120	2,130	271,000	1,844.16
1988-06-10	2,120	2,170	2,110	2,120	752,000	1,835.50
1988-06-09	2,090	2,120	2,090	2,120	408,000	1,835.50
1988-06-08	2,040	2,100	2,040	2,080	383,000	1,800.87
1988-06-07	2,100	2,120	2,070	2,070	312,000	1,792.21
1988-06-06	2,110	2,120	2,070	2,090	231,000	1,809.52
1988-06-04	2,120	2,130	2,070	2,110	305,000	1,826.84
1988-06-03	2,090	2,130	2,090	2,110	268,000	1,826.84
1988-06-02	2,150	2,150	2,090	2,090	449,000	1,809.52
1988-06-01	2,150	2,150	2,100	2,150	359,000	1,861.47
1988-05-31	2,060	2,090	2,040	2,090	287,000	1,809.52
1988-05-30	2,020	2,070	2,020	2,070	281,000	1,792.21
1988-05-28	2,050	2,070	2,010	2,010	436,000	1,740.26
1988-05-27	2,150	2,170	2,080	2,080	635,000	1,800.87
1988-05-26	2,190	2,190	2,110	2,150	662,000	1,861.47
1988-05-25	2,160	2,210	2,140	2,150	748,000	1,861.47
1988-05-24	2,150	2,170	2,140	2,160	426,000	1,870.13
1988-05-23	2,210	2,240	2,140	2,140	462,000	1,852.81
1988-05-20	2,160	2,180	2,160	2,170	169,000	1,878.79
1988-05-19	2,180	2,190	2,160	2,160	285,000	1,870.13
1988-05-18	2,190	2,200	2,160	2,180	477,000	1,887.45
1988-05-17	2,200	2,230	2,180	2,180	425,000	1,887.45
1988-05-16	2,200	2,220	2,190	2,190	309,000	1,896.10
1988-05-13	2,190	2,210	2,190	2,190	700,000	1,896.10
1988-05-12	2,170	2,210	2,160	2,190	409,000	1,896.10
1988-05-11	2,230	2,230	2,200	2,210	416,000	1,913.42
1988-05-10	2,240	2,240	2,220	2,230	282,000	1,930.74
1988-05-09	2,280	2,280	2,220	2,240	309,000	1,939.39
1988-05-07	2,300	2,300	2,260	2,270	130,000	1,965.37
1988-05-06	2,300	2,310	2,280	2,310	407,000	2,000
1988-05-02	2,320	2,330	2,300	2,320	798,000	2,008.66
1988-04-30	2,280	2,320	2,250	2,320	631,000	2,008.66
1988-04-28	2,230	2,300	2,210	2,290	1,391,000	1,982.68
1988-04-27	2,200	2,230	2,200	2,220	445,000	1,922.08
1988-04-26	2,220	2,230	2,200	2,200	535,000	1,904.76
1988-04-25	2,220	2,240	2,210	2,220	361,000	1,922.08
1988-04-23	2,200	2,220	2,200	2,210	319,000	1,913.42
1988-04-22	2,210	2,220	2,200	2,210	311,000	1,913.42
1988-04-21	2,210	2,230	2,200	2,210	400,000	1,913.42
1988-04-20	2,200	2,250	2,200	2,250	426,000	1,948.05
1988-04-19	2,230	2,230	2,200	2,220	283,000	1,922.08
1988-04-18	2,260	2,270	2,230	2,230	204,000	1,930.74
1988-04-15	2,220	2,270	2,210	2,260	377,000	1,956.71
1988-04-14	2,270	2,280	2,230	2,230	535,000	1,930.74
1988-04-13	2,210	2,300	2,200	2,270	1,267,000	1,965.37
1988-04-12	2,220	2,230	2,180	2,180	812,000	1,887.45
1988-04-11	2,220	2,260	2,200	2,220	404,000	1,922.08
1988-04-08	2,200	2,240	2,190	2,220	560,000	1,922.08
1988-04-07	2,220	2,230	2,190	2,230	661,000	1,930.74
1988-04-06	2,230	2,240	2,200	2,200	668,000	1,904.76
1988-04-05	2,240	2,250	2,200	2,210	518,000	1,913.42
1988-04-04	2,280	2,320	2,240	2,250	589,000	1,948.05
1988-04-02	2,240	2,270	2,230	2,270	281,000	1,965.37
1988-04-01	2,240	2,270	2,210	2,240	813,000	1,939.39
1988-03-31	2,310	2,320	2,220	2,220	762,000	1,922.08
1988-03-30	2,330	2,340	2,280	2,300	1,572,000	1,991.34
1988-03-29	2,340	2,350	2,290	2,300	2,437,000	1,991.34
1988-03-28	2,440	2,470	2,300	2,310	5,718,999	2,000
1988-03-26	2,920	2,930	2,860	2,920	3,806,001	2,106.78
1988-03-25	2,810	2,900	2,810	2,880	3,152,001	2,077.92
1988-03-24	2,820	2,910	2,790	2,860	3,774,001	2,063.49
1988-03-23	2,740	2,820	2,740	2,810	4,155,001	2,027.42
1988-03-22	2,700	2,720	2,690	2,720	1,495,000	1,962.48
1988-03-18	2,750	2,760	2,700	2,700	3,243,001	1,948.05
1988-03-17	2,620	2,680	2,610	2,670	3,526,001	1,926.41
1988-03-16	2,570	2,610	2,560	2,590	2,771,001	1,868.69
1988-03-15	2,550	2,590	2,530	2,550	1,807,000	1,839.83
1988-03-14	2,560	2,570	2,520	2,550	638,000	1,839.83
1988-03-11	2,560	2,580	2,540	2,540	2,075,001	1,832.61
1988-03-10	2,560	2,590	2,510	2,580	2,302,001	1,861.47
1988-03-09	2,510	2,560	2,490	2,560	520,000	1,847.04
1988-03-08	2,500	2,540	2,490	2,510	444,000	1,810.97
1988-03-07	2,540	2,540	2,490	2,490	444,000	1,796.54
1988-03-05	2,560	2,560	2,520	2,530	743,000	1,825.40
1988-03-04	2,520	2,590	2,510	2,550	5,287,001	1,839.83
1988-03-03	2,490	2,540	2,470	2,500	5,379,001	1,803.75
1988-03-02	2,450	2,490	2,440	2,490	719,000	1,796.54
1988-03-01	2,450	2,490	2,440	2,490	657,000	1,796.54
1988-02-29	2,470	2,480	2,470	2,470	197,000	1,782.11
1988-02-27	2,490	2,500	2,450	2,490	398,000	1,796.54
1988-02-26	2,500	2,500	2,470	2,500	3,049,001	1,803.75
1988-02-25	2,450	2,520	2,450	2,500	1,700,000	1,803.75
1988-02-24	2,460	2,470	2,430	2,450	1,139,000	1,767.68
1988-02-23	2,440	2,460	2,430	2,450	846,000	1,767.68
1988-02-22	2,460	2,470	2,420	2,430	634,000	1,753.25
1988-02-19	2,460	2,470	2,430	2,470	901,000	1,782.11
1988-02-18	2,450	2,470	2,430	2,460	1,009,000	1,774.89
1988-02-17	2,470	2,470	2,440	2,450	2,158,001	1,767.68
1988-02-16	2,480	2,490	2,440	2,470	3,153,001	1,782.11
1988-02-15	2,440	2,450	2,420	2,440	891,000	1,760.46
1988-02-12	2,420	2,430	2,390	2,430	1,141,000	1,753.25
1988-02-10	2,420	2,420	2,390	2,420	1,415,000	1,746.03
1988-02-09	2,390	2,410	2,360	2,380	1,335,000	1,717.17
1988-02-08	2,400	2,440	2,380	2,390	2,020,001	1,724.39
1988-02-06	2,350	2,430	2,340	2,400	1,764,000	1,731.60
1988-02-05	2,340	2,370	2,330	2,350	846,000	1,695.53
1988-02-04	2,380	2,400	2,360	2,360	4,165,001	1,702.74
1988-02-03	2,250	2,350	2,250	2,350	2,921,001	1,695.53
1988-02-02	2,220	2,270	2,220	2,250	1,143,000	1,623.38
1988-02-01	2,250	2,260	2,230	2,230	628,000	1,608.95
1988-01-30	2,250	2,250	2,240	2,250	250,000	1,623.38
1988-01-29	2,250	2,270	2,230	2,270	1,865,000	1,637.81
1988-01-28	2,170	2,250	2,170	2,230	1,675,000	1,608.95
1988-01-27	2,130	2,170	2,130	2,170	261,000	1,565.66
1988-01-26	2,170	2,170	2,140	2,170	453,000	1,565.66
1988-01-25	2,160	2,180	2,130	2,130	168,000	1,536.80
1988-01-23	2,180	2,190	2,160	2,180	369,000	1,572.87
1988-01-22	2,140	2,210	2,120	2,190	2,030,001	1,580.09
1988-01-21	2,120	2,150	2,100	2,150	349,000	1,551.23
1988-01-20	2,160	2,160	2,120	2,150	278,000	1,551.23
1988-01-19	2,100	2,170	2,100	2,150	435,000	1,551.23
1988-01-18	2,130	2,130	2,100	2,120	345,000	1,529.58
1988-01-14	2,060	2,120	2,060	2,080	217,000	1,500.72
1988-01-13	2,110	2,120	2,060	2,080	160,000	1,500.72
1988-01-12	2,170	2,170	2,110	2,110	221,000	1,522.37
1988-01-11	2,150	2,160	2,130	2,140	167,000	1,544.01
1988-01-08	2,150	2,230	2,140	2,190	2,690,001	1,580.09
1988-01-07	2,090	2,110	2,050	2,110	416,000	1,522.37
1988-01-06	2,020	2,100	2,010	2,090	284,000	1,507.94
1988-01-05	1,980	2,010	1,960	1,960	296,000	1,414.14
1988-01-04	1,930	1,970	1,930	1,960	85,000	1,414.14

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