4523 エーザイ(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,180	2,180	2,140	2,140	139,000	1,852.81
1989-12-28	2,150	2,160	2,120	2,140	278,000	1,852.81
1989-12-27	2,150	2,150	2,110	2,110	344,000	1,826.84
1989-12-26	2,150	2,160	2,130	2,150	261,000	1,861.47
1989-12-25	2,130	2,140	2,100	2,130	331,000	1,844.16
1989-12-22	2,100	2,140	2,070	2,090	588,000	1,809.52
1989-12-21	2,090	2,110	2,070	2,070	271,000	1,792.21
1989-12-20	2,110	2,130	2,090	2,120	483,000	1,835.50
1989-12-19	2,110	2,130	2,090	2,090	451,000	1,809.52
1989-12-18	2,130	2,130	2,100	2,130	290,000	1,844.16
1989-12-15	2,120	2,130	2,100	2,120	276,000	1,835.50
1989-12-14	2,130	2,130	2,100	2,100	237,000	1,818.18
1989-12-13	2,160	2,160	2,120	2,130	255,000	1,844.16
1989-12-12	2,150	2,170	2,110	2,120	353,000	1,835.50
1989-12-11	2,180	2,190	2,140	2,140	244,000	1,852.81
1989-12-08	2,160	2,200	2,150	2,200	332,000	1,904.76
1989-12-07	2,190	2,200	2,170	2,200	437,000	1,904.76
1989-12-06	2,150	2,190	2,150	2,170	249,000	1,878.79
1989-12-05	2,180	2,200	2,150	2,150	341,000	1,861.47
1989-12-04	2,200	2,220	2,180	2,180	179,000	1,887.45
1989-12-01	2,200	2,210	2,180	2,190	190,000	1,896.10
1989-11-30	2,210	2,220	2,180	2,200	415,000	1,904.76
1989-11-29	2,220	2,220	2,200	2,220	389,000	1,922.08
1989-11-28	2,210	2,230	2,200	2,220	262,000	1,922.08
1989-11-27	2,240	2,240	2,210	2,210	125,000	1,913.42
1989-11-24	2,160	2,230	2,150	2,200	295,000	1,904.76
1989-11-22	2,150	2,160	2,130	2,140	210,000	1,852.81
1989-11-21	2,150	2,160	2,140	2,160	319,000	1,870.13
1989-11-20	2,130	2,170	2,130	2,150	203,000	1,861.47
1989-11-17	2,180	2,190	2,160	2,170	251,000	1,878.79
1989-11-16	2,190	2,210	2,190	2,200	183,000	1,904.76
1989-11-15	2,230	2,230	2,210	2,210	390,000	1,913.42
1989-11-14	2,210	2,260	2,200	2,230	313,000	1,930.74
1989-11-13	2,290	2,290	2,210	2,210	341,000	1,913.42
1989-11-10	2,260	2,260	2,220	2,260	356,000	1,956.71
1989-11-09	2,300	2,300	2,200	2,260	493,000	1,956.71
1989-11-08	2,230	2,260	2,190	2,260	204,000	1,956.71
1989-11-07	2,220	2,250	2,200	2,230	292,000	1,930.74
1989-11-06	2,260	2,260	2,230	2,230	108,000	1,930.74
1989-11-02	2,240	2,250	2,230	2,240	137,000	1,939.39
1989-11-01	2,250	2,260	2,240	2,240	230,000	1,939.39
1989-10-31	2,250	2,250	2,220	2,240	159,000	1,939.39
1989-10-30	2,240	2,240	2,210	2,240	234,000	1,939.39
1989-10-27	2,250	2,260	2,230	2,240	502,000	1,939.39
1989-10-26	2,260	2,290	2,250	2,250	255,000	1,948.05
1989-10-25	2,280	2,330	2,260	2,300	385,000	1,991.34
1989-10-24	2,380	2,380	2,310	2,320	247,000	2,008.66
1989-10-23	2,380	2,390	2,340	2,390	241,000	2,069.26
1989-10-20	2,370	2,390	2,330	2,380	423,000	2,060.61
1989-10-19	2,320	2,370	2,320	2,360	304,000	2,043.29
1989-10-18	2,330	2,330	2,280	2,300	227,000	1,991.34
1989-10-17	2,320	2,340	2,280	2,290	404,000	1,982.68
1989-10-16	2,250	2,290	2,250	2,280	262,000	1,974.03
1989-10-13	2,280	2,300	2,280	2,300	256,000	1,991.34
1989-10-12	2,330	2,330	2,280	2,300	239,000	1,991.34
1989-10-11	2,380	2,380	2,300	2,330	210,000	2,017.32
1989-10-09	2,380	2,380	2,350	2,360	307,000	2,043.29
1989-10-06	2,440	2,440	2,380	2,380	293,000	2,060.61
1989-10-05	2,460	2,470	2,430	2,440	533,000	2,112.55
1989-10-04	2,480	2,480	2,370	2,440	260,000	2,112.55
1989-10-03	2,430	2,490	2,430	2,440	421,000	2,112.55
1989-10-02	2,410	2,480	2,410	2,450	256,000	2,121.21
1989-09-29	2,490	2,490	2,440	2,440	294,000	2,112.55
1989-09-28	2,510	2,510	2,450	2,490	413,000	2,155.84
1989-09-27	2,480	2,530	2,470	2,500	1,648,000	2,164.50
1989-09-26	2,480	2,500	2,430	2,490	2,431,000	2,155.84
1989-09-25	2,390	2,440	2,360	2,440	769,000	2,112.55
1989-09-22	2,340	2,390	2,330	2,390	613,000	2,069.26
1989-09-21	2,370	2,380	2,350	2,370	664,000	2,051.95
1989-09-20	2,390	2,400	2,380	2,380	776,000	2,060.61
1989-09-19	2,420	2,430	2,370	2,380	556,000	2,060.61
1989-09-18	2,450	2,450	2,400	2,440	540,000	2,112.55
1989-09-14	2,460	2,480	2,400	2,450	507,000	2,121.21
1989-09-13	2,460	2,530	2,450	2,470	2,037,000	2,138.53
1989-09-12	2,450	2,470	2,430	2,440	543,000	2,112.55
1989-09-11	2,480	2,500	2,430	2,440	838,000	2,112.55
1989-09-08	2,520	2,590	2,480	2,480	4,581,999	2,147.19
1989-09-07	2,460	2,530	2,440	2,530	9,032,999	2,190.48
1989-09-06	2,490	2,510	2,410	2,420	6,630,999	2,095.24
1989-09-05	2,430	2,500	2,400	2,500	16,724,997	2,164.50
1989-09-04	2,270	2,300	2,250	2,270	1,181,000	1,965.37
1989-09-01	2,200	2,320	2,180	2,260	2,736,000	1,956.71
1989-08-31	2,190	2,210	2,180	2,190	670,000	1,896.10
1989-08-30	2,190	2,230	2,170	2,190	804,000	1,896.10
1989-08-29	2,160	2,190	2,150	2,190	569,000	1,896.10
1989-08-28	2,200	2,200	2,140	2,160	154,000	1,870.13
1989-08-25	2,150	2,180	2,150	2,160	308,000	1,870.13
1989-08-24	2,160	2,160	2,140	2,160	132,000	1,870.13
1989-08-23	2,190	2,190	2,150	2,160	150,000	1,870.13
1989-08-22	2,190	2,190	2,170	2,180	225,000	1,887.45
1989-08-21	2,220	2,220	2,180	2,190	246,000	1,896.10
1989-08-18	2,210	2,210	2,180	2,200	609,000	1,904.76
1989-08-17	2,220	2,230	2,190	2,210	752,000	1,913.42
1989-08-16	2,210	2,220	2,160	2,200	681,000	1,904.76
1989-08-15	2,220	2,220	2,180	2,180	142,000	1,887.45
1989-08-14	2,240	2,240	2,190	2,220	1,498,000	1,922.08
1989-08-11	2,190	2,270	2,160	2,250	3,309,000	1,948.05
1989-08-10	2,140	2,190	2,130	2,180	1,913,000	1,887.45
1989-08-09	2,110	2,140	2,090	2,130	550,000	1,844.16
1989-08-08	2,110	2,110	2,060	2,090	529,000	1,809.52
1989-08-07	2,130	2,130	2,100	2,110	445,000	1,826.84
1989-08-04	2,110	2,110	2,100	2,110	204,000	1,826.84
1989-08-03	2,110	2,130	2,100	2,120	301,000	1,835.50
1989-08-02	2,070	2,120	2,070	2,110	586,000	1,826.84
1989-08-01	2,120	2,120	2,080	2,100	254,000	1,818.18
1989-07-31	2,100	2,120	2,080	2,080	279,000	1,800.87
1989-07-28	2,130	2,140	2,090	2,120	763,000	1,835.50
1989-07-27	2,120	2,130	2,090	2,120	2,749,000	1,835.50
1989-07-26	2,040	2,060	2,020	2,050	564,000	1,774.89
1989-07-25	2,000	2,040	1,990	2,040	384,000	1,766.23
1989-07-24	2,010	2,020	1,980	2,000	186,000	1,731.60
1989-07-21	2,000	2,010	1,980	1,980	334,000	1,714.29
1989-07-20	1,970	2,000	1,960	2,000	212,000	1,731.60
1989-07-19	1,930	1,960	1,930	1,940	141,000	1,679.65
1989-07-18	1,950	1,960	1,930	1,930	79,000	1,671
1989-07-17	1,990	1,990	1,950	1,950	88,000	1,688.31
1989-07-14	1,970	1,970	1,950	1,960	161,000	1,696.97
1989-07-13	2,000	2,000	1,970	1,970	87,000	1,705.63
1989-07-12	2,000	2,000	1,980	1,990	142,000	1,722.94
1989-07-11	2,020	2,030	1,980	1,980	121,000	1,714.29
1989-07-10	2,030	2,030	2,000	2,020	177,000	1,748.92
1989-07-07	2,020	2,050	2,000	2,030	376,000	1,757.58
1989-07-06	2,020	2,030	2,000	2,000	144,000	1,731.60
1989-07-05	2,040	2,050	2,010	2,020	904,000	1,748.92
1989-07-04	1,960	2,020	1,950	1,980	837,000	1,714.29
1989-07-03	1,990	1,990	1,920	1,950	111,000	1,688.31
1989-06-30	1,980	1,990	1,930	1,990	266,000	1,722.94
1989-06-29	1,930	2,030	1,930	1,970	251,000	1,705.63
1989-06-28	1,920	1,930	1,910	1,910	200,000	1,653.68
1989-06-27	1,960	1,960	1,910	1,910	232,000	1,653.68
1989-06-26	1,960	1,960	1,920	1,920	288,000	1,662.34
1989-06-23	1,900	1,950	1,900	1,950	177,000	1,688.31
1989-06-22	1,940	1,940	1,910	1,910	224,000	1,653.68
1989-06-21	1,970	1,970	1,930	1,940	227,000	1,679.65
1989-06-20	1,930	1,970	1,930	1,940	238,000	1,679.65
1989-06-19	1,940	1,950	1,920	1,920	115,000	1,662.34
1989-06-16	1,960	1,960	1,930	1,960	73,000	1,696.97
1989-06-15	1,970	1,970	1,950	1,970	34,000	1,705.63
1989-06-14	1,960	2,000	1,950	2,000	227,000	1,731.60
1989-06-13	1,970	1,970	1,950	1,950	170,000	1,688.31
1989-06-12	1,990	2,000	1,970	1,970	71,000	1,705.63
1989-06-09	1,990	1,990	1,980	1,990	52,000	1,722.94
1989-06-08	1,990	2,000	1,980	1,990	119,000	1,722.94
1989-06-07	2,000	2,010	1,990	1,990	234,000	1,722.94
1989-06-06	2,000	2,000	1,980	1,990	150,000	1,722.94
1989-06-05	1,980	1,990	1,980	1,980	137,000	1,714.29
1989-06-02	2,000	2,000	1,950	1,970	268,000	1,705.63
1989-06-01	2,000	2,040	2,000	2,000	176,000	1,731.60
1989-05-31	2,020	2,040	1,990	2,040	294,000	1,766.23
1989-05-30	2,030	2,030	1,990	2,010	174,000	1,740.26
1989-05-29	2,040	2,050	2,030	2,040	216,000	1,766.23
1989-05-26	2,030	2,050	2,030	2,030	197,000	1,757.58
1989-05-25	2,050	2,060	2,030	2,030	326,000	1,757.58
1989-05-24	2,070	2,070	2,050	2,050	222,000	1,774.89
1989-05-23	2,040	2,070	2,040	2,070	613,000	1,792.21
1989-05-22	2,060	2,070	2,040	2,040	484,000	1,766.23
1989-05-19	2,020	2,060	2,000	2,020	902,000	1,748.92
1989-05-18	2,010	2,030	1,990	1,990	645,000	1,722.94
1989-05-17	1,980	2,000	1,960	1,980	528,000	1,714.29
1989-05-16	1,940	1,970	1,930	1,950	459,000	1,688.31
1989-05-15	1,920	1,970	1,920	1,930	264,000	1,671
1989-05-12	1,940	1,950	1,930	1,930	141,000	1,671
1989-05-11	1,940	1,950	1,930	1,950	220,000	1,688.31
1989-05-10	1,940	1,950	1,930	1,940	192,000	1,679.65
1989-05-09	1,940	1,970	1,930	1,940	301,000	1,679.65
1989-05-08	1,930	1,970	1,930	1,970	157,000	1,705.63
1989-05-02	1,910	1,970	1,910	1,950	95,000	1,688.31
1989-05-01	1,950	1,950	1,910	1,910	25,000	1,653.68
1989-04-28	1,900	1,920	1,870	1,900	255,000	1,645.02
1989-04-27	1,920	1,920	1,870	1,870	308,000	1,619.05
1989-04-26	1,930	1,950	1,900	1,900	312,000	1,645.02
1989-04-25	1,950	1,950	1,930	1,930	44,000	1,671
1989-04-24	1,990	1,990	1,920	1,920	159,000	1,662.34
1989-04-21	2,000	2,000	1,930	1,960	271,000	1,696.97
1989-04-20	1,930	1,970	1,930	1,970	228,000	1,705.63
1989-04-19	1,970	1,970	1,920	1,930	235,000	1,671
1989-04-18	1,980	1,980	1,930	1,940	162,000	1,679.65
1989-04-17	1,980	1,980	1,970	1,980	133,000	1,714.29
1989-04-14	1,980	2,000	1,940	1,950	119,000	1,688.31
1989-04-13	2,000	2,050	1,950	1,950	125,000	1,688.31
1989-04-12	1,930	1,960	1,930	1,950	201,000	1,688.31
1989-04-11	1,960	1,960	1,950	1,960	147,000	1,696.97
1989-04-10	2,010	2,010	1,930	1,980	139,000	1,714.29
1989-04-07	2,020	2,050	1,990	2,000	286,000	1,731.60
1989-04-06	2,010	2,010	1,980	2,010	279,000	1,740.26
1989-04-05	2,010	2,030	1,980	2,020	234,000	1,748.92
1989-04-04	2,090	2,090	2,030	2,030	586,000	1,757.58
1989-04-03	2,000	2,070	1,980	2,030	765,000	1,757.58
1989-03-31	1,940	2,060	1,910	1,920	1,006,000	1,662.34
1989-03-30	1,940	1,940	1,920	1,940	193,000	1,679.65
1989-03-29	1,960	1,960	1,930	1,950	333,000	1,688.31
1989-03-28	1,900	1,930	1,890	1,900	137,000	1,645.02
1989-03-27	1,850	1,890	1,850	1,880	488,000	1,627.71
1989-03-24	1,870	1,880	1,850	1,850	266,000	1,601.73
1989-03-23	1,850	1,890	1,840	1,890	313,000	1,636.36
1989-03-22	1,870	1,880	1,850	1,850	381,000	1,601.73
1989-03-20	1,890	1,890	1,870	1,890	354,000	1,636.36
1989-03-17	1,950	1,950	1,900	1,900	447,000	1,645.02
1989-03-16	1,950	1,950	1,930	1,950	358,000	1,688.31
1989-03-15	1,950	1,950	1,920	1,950	262,000	1,688.31
1989-03-14	1,900	1,950	1,900	1,950	222,000	1,688.31
1989-03-13	1,930	1,940	1,910	1,910	127,000	1,653.68
1989-03-10	1,970	1,970	1,930	1,950	159,000	1,688.31
1989-03-09	1,980	1,990	1,970	1,980	308,000	1,714.29
1989-03-08	2,000	2,000	1,980	1,990	96,000	1,722.94
1989-03-07	1,980	2,000	1,970	2,000	207,000	1,731.60
1989-03-06	1,990	2,000	1,990	2,000	122,000	1,731.60
1989-03-03	2,060	2,060	2,010	2,010	239,000	1,740.26
1989-03-02	2,090	2,090	2,050	2,060	125,000	1,783.55
1989-03-01	1,990	2,050	1,980	2,050	240,000	1,774.89
1989-02-28	1,970	2,000	1,960	2,000	151,000	1,731.60
1989-02-27	2,000	2,000	1,970	1,970	118,000	1,705.63
1989-02-23	2,000	2,000	1,950	1,970	291,000	1,705.63
1989-02-22	1,990	2,000	1,970	2,000	449,000	1,731.60
1989-02-21	2,020	2,030	1,990	2,020	233,000	1,748.92
1989-02-20	2,020	2,040	1,990	2,000	198,000	1,731.60
1989-02-17	2,000	2,020	1,990	2,010	267,000	1,740.26
1989-02-16	2,060	2,060	2,000	2,000	264,000	1,731.60
1989-02-15	2,090	2,090	2,050	2,060	183,000	1,783.55
1989-02-14	2,060	2,130	2,060	2,100	163,000	1,818.18
1989-02-13	2,130	2,130	2,100	2,130	184,000	1,844.16
1989-02-10	2,090	2,140	2,050	2,140	287,000	1,852.81
1989-02-09	2,050	2,090	2,050	2,070	298,000	1,792.21
1989-02-08	2,070	2,070	2,050	2,050	243,000	1,774.89
1989-02-07	2,080	2,100	2,050	2,050	336,000	1,774.89
1989-02-06	2,090	2,100	2,090	2,090	183,000	1,809.52
1989-02-03	2,110	2,120	2,090	2,100	277,000	1,818.18
1989-02-02	2,110	2,130	2,090	2,090	333,000	1,809.52
1989-02-01	2,130	2,140	2,100	2,100	378,000	1,818.18
1989-01-31	2,150	2,170	2,120	2,130	297,000	1,844.16
1989-01-30	2,120	2,120	2,100	2,120	148,000	1,835.50
1989-01-28	2,110	2,130	2,100	2,110	174,000	1,826.84
1989-01-27	2,120	2,130	2,100	2,110	74,000	1,826.84
1989-01-26	2,120	2,130	2,100	2,100	259,000	1,818.18
1989-01-25	2,150	2,150	2,090	2,100	229,000	1,818.18
1989-01-24	2,130	2,130	2,090	2,100	192,000	1,818.18
1989-01-23	2,130	2,150	2,090	2,090	253,000	1,809.52
1989-01-20	2,120	2,150	2,110	2,130	519,000	1,844.16
1989-01-19	2,140	2,170	2,130	2,130	269,000	1,844.16
1989-01-18	2,150	2,160	2,140	2,150	281,000	1,861.47
1989-01-17	2,170	2,190	2,150	2,150	269,000	1,861.47
1989-01-13	2,210	2,210	2,160	2,160	324,000	1,870.13
1989-01-12	2,240	2,240	2,170	2,170	860,000	1,878.79
1989-01-11	2,150	2,230	2,140	2,220	1,228,000	1,922.08
1989-01-10	2,160	2,180	2,140	2,170	600,000	1,878.79
1989-01-09	2,140	2,170	2,140	2,150	311,000	1,861.47
1989-01-06	2,140	2,170	2,130	2,130	149,000	1,844.16
1989-01-05	2,170	2,170	2,130	2,140	373,000	1,852.81
1989-01-04	2,130	2,140	2,120	2,130	139,000	1,844.16

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