4523 エーザイ(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-302,2502,2802,2502,280266,0002,280
1996-12-272,2502,2802,2402,270399,0002,270
1996-12-262,2302,2402,1902,240622,0002,240
1996-12-252,2302,2402,2302,240372,0002,240
1996-12-242,2202,2502,2102,230864,0002,230
1996-12-202,1902,2302,1702,200837,0002,200
1996-12-192,1602,1902,1602,170608,0002,170
1996-12-182,2002,2002,1602,1701,054,0002,170
1996-12-172,2102,2202,1802,1901,290,0002,190
1996-12-162,2702,2802,2402,280717,0002,280
1996-12-132,2502,2802,1902,270896,0002,270
1996-12-122,2802,2902,2602,290680,0002,290
1996-12-112,3702,3702,3002,310936,0002,310
1996-12-102,3902,4002,3702,3801,024,0002,380
1996-12-092,4102,4202,3602,4001,459,0002,400
1996-12-062,4002,4302,3102,3603,408,0002,360
1996-12-052,2802,3702,2802,3603,054,0002,360
1996-12-042,2002,2602,2002,260918,0002,260
1996-12-032,2202,2302,1902,2101,017,0002,210
1996-12-022,2502,2702,2402,2401,023,0002,240
1996-11-292,2202,2602,2102,2401,426,0002,240
1996-11-282,2102,2302,2002,230887,0002,230
1996-11-272,2202,2302,1902,2001,838,0002,200
1996-11-262,1902,2002,1702,180446,0002,180
1996-11-252,2002,2102,1802,2001,018,0002,200
1996-11-222,1602,1902,1602,190921,0002,190
1996-11-212,1602,1702,1402,150363,0002,150
1996-11-202,1502,1802,1402,150636,0002,150
1996-11-192,1502,1602,1402,150430,0002,150
1996-11-182,1602,1702,1402,170876,0002,170
1996-11-152,1302,1702,1202,1501,561,0002,150
1996-11-142,1102,1202,1102,120575,0002,120
1996-11-132,1102,1202,1002,110741,0002,110
1996-11-122,1002,1102,0902,1001,194,0002,100
1996-11-112,0802,0802,0402,060458,0002,060
1996-11-082,0802,0902,0702,080306,0002,080
1996-11-072,1102,1102,0602,060412,0002,060
1996-11-062,0602,1002,0602,100506,0002,100
1996-11-052,0702,0702,0502,060358,0002,060
1996-11-012,0402,0702,0302,070413,0002,070
1996-10-312,0302,0502,0302,040323,0002,040
1996-10-302,0502,0602,0402,060407,0002,060
1996-10-292,0102,0402,0002,020300,0002,020
1996-10-282,0002,0101,9902,010255,0002,010
1996-10-251,9902,0001,9801,990310,0001,990
1996-10-242,0102,0101,9901,990293,0001,990
1996-10-232,0002,0301,9902,030443,0002,030
1996-10-222,0002,0101,9901,990335,0001,990
1996-10-212,0402,0402,0202,030689,0002,030
1996-10-182,0202,0402,0202,030397,0002,030
1996-10-172,0402,0402,0202,030526,0002,030
1996-10-162,0302,0602,0202,040510,0002,040
1996-10-152,0002,0201,9902,000768,0002,000
1996-10-141,9902,0001,9902,000401,0002,000
1996-10-111,9501,9701,9501,960505,0001,960
1996-10-091,9801,9901,9301,930304,0001,930
1996-10-081,9701,9901,9701,980411,0001,980
1996-10-072,0402,0401,9701,970393,0001,970
1996-10-042,0202,0402,0102,010394,0002,010
1996-10-032,0702,0802,0502,060585,0002,060
1996-10-022,1002,1102,0702,080661,0002,080
1996-10-012,1202,1302,1102,120692,0002,120
1996-09-302,1302,1402,1202,120587,0002,120
1996-09-272,1002,1302,0902,1201,536,0002,120
1996-09-262,1002,1202,0702,0801,088,0002,080
1996-09-252,0202,0802,0202,070350,0002,070
1996-09-241,9902,0301,9902,020173,0002,020
1996-09-202,0202,0302,0002,030356,0002,030
1996-09-192,0402,0402,0202,020239,0002,020
1996-09-182,0802,0902,0502,060327,0002,060
1996-09-172,0502,0902,0502,090689,0002,090
1996-09-132,0002,0302,0002,010765,0002,010
1996-09-121,9902,0101,9902,000907,0002,000
1996-09-111,9401,9801,9401,980799,0001,980
1996-09-101,9201,9401,9201,930532,0001,930
1996-09-091,9101,9201,9001,910208,0001,910
1996-09-061,9101,9101,8801,900220,0001,900
1996-09-051,9001,9101,9001,910389,0001,910
1996-09-041,8801,9001,8701,900244,0001,900
1996-09-031,8801,8801,8601,870101,0001,870
1996-09-021,8801,8801,8701,880226,0001,880
1996-08-301,8701,8801,8501,880438,0001,880
1996-08-291,8801,8801,8601,860227,0001,860
1996-08-281,8901,9001,8701,870343,0001,870
1996-08-271,9001,9001,8901,890160,0001,890
1996-08-261,9101,9101,9001,900285,0001,900
1996-08-231,9201,9301,9101,930291,0001,930
1996-08-221,9201,9301,9201,930168,0001,930
1996-08-211,9201,9301,9101,910182,0001,910
1996-08-201,9101,9201,8901,910287,0001,910
1996-08-191,9201,9201,9001,900172,0001,900
1996-08-161,9301,9301,9101,920345,0001,920
1996-08-151,9401,9401,9101,910142,0001,910
1996-08-141,9201,9301,9201,92069,0001,920
1996-08-131,9201,9301,9101,930149,0001,930
1996-08-121,9401,9401,9301,930216,0001,930
1996-08-091,9401,9401,9301,940197,0001,940
1996-08-081,9301,9401,9301,940356,0001,940
1996-08-071,9501,9501,9301,930319,0001,930
1996-08-061,9601,9601,9401,960449,0001,960
1996-08-051,9701,9701,9601,960218,0001,960
1996-08-021,9801,9901,9601,970713,0001,970
1996-08-011,9501,9601,9401,960311,0001,960
1996-07-311,9601,9701,9501,970280,0001,970
1996-07-301,9401,9601,9301,960254,0001,960
1996-07-291,9501,9701,9501,970189,0001,970
1996-07-261,9301,9501,9201,950476,0001,950
1996-07-251,9401,9501,9201,950517,0001,950
1996-07-241,9601,9601,9401,940430,0001,940
1996-07-231,9701,9901,9601,990450,0001,990
1996-07-222,0502,0501,9801,990683,0001,990
1996-07-192,0802,0802,0502,060571,0002,060
1996-07-182,0902,1002,0802,080662,0002,080
1996-07-172,0502,0802,0502,070586,0002,070
1996-07-162,0302,0502,0202,050203,0002,050
1996-07-152,0202,0502,0202,05089,0002,050
1996-07-122,0302,0402,0202,020226,0002,020
1996-07-112,0502,0502,0302,030406,0002,030
1996-07-102,0502,0602,0302,050395,0002,050
1996-07-092,0402,0502,0302,040203,0002,040
1996-07-082,0502,0502,0302,040334,0002,040
1996-07-052,0602,0702,0602,060317,0002,060
1996-07-042,0702,0702,0502,070303,0002,070
1996-07-032,0702,0702,0502,070364,0002,070
1996-07-022,0902,0902,0702,070418,0002,070
1996-07-012,0802,1002,0702,090424,0002,090
1996-06-282,0802,0902,0702,070442,0002,070
1996-06-272,0702,0802,0602,070295,0002,070
1996-06-262,0602,1002,0602,0801,208,0002,080
1996-06-252,0302,0502,0302,050535,0002,050
1996-06-242,0402,0402,0302,030479,0002,030
1996-06-212,0002,0402,0002,030520,0002,030
1996-06-201,9802,0001,9802,000278,0002,000
1996-06-191,9902,0001,9802,000346,0002,000
1996-06-181,9902,0101,9902,010204,0002,010
1996-06-172,0002,0201,9801,980297,0001,980
1996-06-141,9902,0201,9802,020704,0002,020
1996-06-131,9601,9901,9601,990382,0001,990
1996-06-121,9501,9501,9401,950534,0001,950
1996-06-111,9401,9501,9401,950154,0001,950
1996-06-101,9601,9701,9401,950456,0001,950
1996-06-072,0002,0001,9701,970358,0001,970
1996-06-061,9801,9901,9701,980193,0001,980
1996-06-051,9902,0001,9801,980165,0001,980
1996-06-042,0002,0101,9902,000155,0002,000
1996-06-031,9902,0101,9802,010223,0002,010
1996-05-312,0002,0101,9701,980314,0001,980
1996-05-301,9902,0101,9802,010262,0002,010
1996-05-292,0002,0101,9802,010370,0002,010
1996-05-281,9802,0101,9802,000183,0002,000
1996-05-271,9801,9901,9701,980193,0001,980
1996-05-241,9802,0001,9701,970337,0001,970
1996-05-231,9802,0001,9701,990393,0001,990
1996-05-221,9801,9901,9601,980232,0001,980
1996-05-212,0102,0201,9901,990201,0001,990
1996-05-202,0202,0202,0002,000175,0002,000
1996-05-172,0102,0301,9902,020562,0002,020
1996-05-162,0402,0502,0302,050336,0002,050
1996-05-152,0002,0201,9902,020196,0002,020
1996-05-142,0002,0001,9902,000113,0002,000
1996-05-132,0102,0202,0002,000113,0002,000
1996-05-102,0202,0202,0002,000270,0002,000
1996-05-092,0102,0101,9902,000210,0002,000
1996-05-081,9902,0101,9902,000332,0002,000
1996-05-072,0002,0102,0002,010203,0002,010
1996-05-022,0202,0201,9902,010415,0002,010
1996-05-012,0302,0402,0002,020543,0002,020
1996-04-302,0502,0702,0302,070374,0002,070
1996-04-262,0402,0502,0302,050670,0002,050
1996-04-252,0502,0502,0102,040559,0002,040
1996-04-242,0602,0702,0402,050524,0002,050
1996-04-232,0802,0802,0602,070581,0002,070
1996-04-222,0802,0902,0702,090393,0002,090
1996-04-192,0502,0702,0402,070537,0002,070
1996-04-182,0602,0602,0402,050334,0002,050
1996-04-172,0802,0802,0602,070234,0002,070
1996-04-162,0902,0902,0702,090578,0002,090
1996-04-152,0602,0802,0502,080498,0002,080
1996-04-122,0602,0702,0502,050697,0002,050
1996-04-112,0702,0702,0602,070171,0002,070
1996-04-102,0902,0902,0702,080388,0002,080
1996-04-092,0802,0902,0702,070268,0002,070
1996-04-082,0902,0902,0502,060440,0002,060
1996-04-052,0802,1002,0602,100468,0002,100
1996-04-042,0702,0802,0602,080302,0002,080
1996-04-032,1002,1202,0602,080650,0002,080
1996-04-022,1302,1302,0702,100985,0002,100
1996-04-012,1402,1602,1302,1401,388,0002,140
1996-03-292,1002,1502,1002,1401,381,0002,140
1996-03-282,0902,1202,0902,1101,361,0002,110
1996-03-272,0302,1302,0202,1101,802,0002,110
1996-03-262,0402,0502,0202,030820,0002,030
1996-03-252,0802,1202,0802,1001,568,0002,000
1996-03-222,1002,1402,0602,0804,252,0001,980.95
1996-03-211,9401,9601,9301,960284,0001,866.67
1996-03-191,9201,9501,9201,940270,0001,847.62
1996-03-181,9201,9301,9201,93062,0001,838.10
1996-03-151,9001,9201,9001,910205,0001,819.05
1996-03-141,8901,9001,8801,890122,0001,800
1996-03-131,8901,9001,8801,890119,0001,800
1996-03-121,9101,9101,8901,900231,0001,809.52
1996-03-111,8801,8901,8601,890101,0001,800
1996-03-081,8501,9001,8501,890731,0001,800
1996-03-071,8901,9101,8801,880231,0001,790.48
1996-03-061,9101,9101,8901,890149,0001,800
1996-03-051,9101,9401,9101,910199,0001,819.05
1996-03-041,9301,9401,9001,900238,0001,809.52
1996-03-011,9301,9501,9201,9306,220,0001,838.10
1996-02-291,9301,9401,9101,920201,0001,828.57
1996-02-281,9201,9201,8901,920329,0001,828.57
1996-02-271,9001,9101,8901,890126,0001,800
1996-02-261,9001,9201,8901,900140,0001,809.52
1996-02-231,9301,9401,8901,890334,0001,800
1996-02-221,9301,9301,9101,930293,0001,838.10
1996-02-211,9301,9301,8901,900217,0001,809.52
1996-02-201,9501,9501,9201,940349,0001,847.62
1996-02-191,9501,9601,9401,950129,0001,857.14
1996-02-161,9501,9601,9301,960256,0001,866.67
1996-02-151,9701,9701,9301,960227,0001,866.67
1996-02-141,9501,9801,9501,960368,0001,866.67
1996-02-131,9701,9801,9401,940350,0001,847.62
1996-02-091,9702,0001,9701,990830,0001,895.24
1996-02-081,9601,9801,9401,970971,0001,876.19
1996-02-071,9701,9901,9401,9601,146,0001,866.67
1996-02-061,9301,9801,9301,970425,0001,876.19
1996-02-051,9601,9601,9301,930709,0001,838.10
1996-02-021,9601,9701,9401,960310,0001,866.67
1996-02-011,9301,9801,9301,960746,0001,866.67
1996-01-311,9101,9301,9001,930722,0001,838.10
1996-01-301,8901,9001,8801,900769,0001,809.52
1996-01-291,9001,9001,8801,890190,0001,800
1996-01-261,8401,9101,8301,900743,0001,809.52
1996-01-251,8201,8401,8201,840236,0001,752.38
1996-01-241,8701,8701,8201,840316,0001,752.38
1996-01-231,8601,8901,8501,870516,0001,780.95
1996-01-221,8401,8601,8401,850205,0001,761.90
1996-01-191,8401,8501,8301,840408,0001,752.38
1996-01-181,8401,8501,8301,840339,0001,752.38
1996-01-171,8401,8401,8301,830346,0001,742.86
1996-01-161,8401,8401,8001,820363,0001,733.33
1996-01-121,8101,8301,8001,820688,0001,733.33
1996-01-111,8401,8401,8301,840292,0001,752.38
1996-01-101,8201,8501,8101,840369,0001,752.38
1996-01-091,8501,8501,8201,830482,0001,742.86
1996-01-081,8501,8501,8301,850258,0001,761.90
1996-01-051,8501,8601,8301,850143,0001,761.90
1996-01-041,8401,8601,8401,860271,0001,771.43

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