4523 エーザイ(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	1,990	2,010	1,980	1,990	295,000	1,990
1997-12-29	1,940	1,980	1,910	1,980	279,000	1,980
1997-12-26	1,930	1,940	1,930	1,940	166,000	1,940
1997-12-25	1,900	1,940	1,880	1,940	397,000	1,940
1997-12-24	1,860	1,910	1,850	1,880	254,000	1,880
1997-12-22	1,890	1,900	1,860	1,880	223,000	1,880
1997-12-19	1,890	1,890	1,880	1,890	509,000	1,890
1997-12-18	1,890	1,900	1,870	1,880	325,000	1,880
1997-12-17	1,830	1,900	1,820	1,900	832,000	1,900
1997-12-16	1,800	1,820	1,780	1,810	269,000	1,810
1997-12-15	1,740	1,790	1,730	1,780	362,000	1,780
1997-12-12	1,800	1,810	1,720	1,760	1,036,000	1,760
1997-12-11	1,840	1,840	1,800	1,800	292,000	1,800
1997-12-10	1,880	1,880	1,850	1,860	267,000	1,860
1997-12-09	1,900	1,920	1,880	1,900	472,000	1,900
1997-12-08	1,910	1,920	1,880	1,890	297,000	1,890
1997-12-05	1,900	1,920	1,870	1,880	493,000	1,880
1997-12-04	1,880	1,880	1,840	1,840	161,000	1,840
1997-12-03	1,890	1,920	1,860	1,880	598,000	1,880
1997-12-02	1,870	1,890	1,860	1,860	321,000	1,860
1997-12-01	1,850	1,860	1,840	1,850	256,000	1,850
1997-11-28	1,820	1,860	1,820	1,860	336,000	1,860
1997-11-27	1,820	1,850	1,810	1,850	263,000	1,850
1997-11-26	1,800	1,850	1,800	1,820	335,000	1,820
1997-11-25	1,770	1,790	1,770	1,780	570,000	1,780
1997-11-21	1,930	1,930	1,870	1,880	405,000	1,880
1997-11-20	1,860	1,920	1,840	1,900	1,068,000	1,900
1997-11-19	1,810	1,820	1,780	1,810	981,000	1,810
1997-11-18	1,720	1,860	1,710	1,860	975,000	1,860
1997-11-17	1,680	1,740	1,680	1,740	935,000	1,740
1997-11-14	1,670	1,690	1,660	1,670	616,000	1,670
1997-11-13	1,620	1,700	1,610	1,690	717,000	1,690
1997-11-12	1,650	1,650	1,610	1,620	943,000	1,620
1997-11-11	1,620	1,630	1,600	1,620	1,025,000	1,620
1997-11-10	1,620	1,630	1,600	1,610	1,063,000	1,610
1997-11-07	1,710	1,720	1,620	1,650	1,325,000	1,650
1997-11-06	1,750	1,770	1,730	1,750	1,032,000	1,750
1997-11-05	1,830	1,830	1,740	1,790	903,000	1,790
1997-11-04	1,890	1,890	1,830	1,860	538,000	1,860
1997-10-31	1,910	1,910	1,850	1,890	530,000	1,890
1997-10-30	1,870	1,890	1,840	1,880	496,000	1,880
1997-10-29	1,900	1,910	1,840	1,900	801,000	1,900
1997-10-28	1,870	1,870	1,790	1,870	939,000	1,870
1997-10-27	1,880	1,980	1,880	1,970	704,000	1,970
1997-10-24	1,830	1,900	1,830	1,900	805,000	1,900
1997-10-23	1,930	1,930	1,890	1,890	817,000	1,890
1997-10-22	1,940	1,950	1,930	1,930	497,000	1,930
1997-10-21	1,930	1,970	1,920	1,930	918,000	1,930
1997-10-20	1,960	1,980	1,890	1,900	928,000	1,900
1997-10-17	2,000	2,040	1,980	2,040	1,005,000	2,040
1997-10-16	2,160	2,170	2,110	2,120	805,000	2,120
1997-10-15	2,170	2,200	2,170	2,200	876,000	2,200
1997-10-14	2,150	2,170	2,140	2,160	422,000	2,160
1997-10-13	2,150	2,180	2,140	2,180	179,000	2,180
1997-10-09	2,190	2,210	2,180	2,190	242,000	2,190
1997-10-08	2,200	2,230	2,180	2,200	239,000	2,200
1997-10-07	2,230	2,230	2,200	2,210	117,000	2,210
1997-10-06	2,240	2,250	2,230	2,240	358,000	2,240
1997-10-03	2,250	2,270	2,230	2,250	441,000	2,250
1997-10-02	2,200	2,230	2,170	2,220	315,000	2,220
1997-10-01	2,160	2,200	2,130	2,170	374,000	2,170
1997-09-30	2,170	2,200	2,160	2,160	280,000	2,160
1997-09-29	2,190	2,190	2,140	2,160	448,000	2,160
1997-09-26	2,200	2,210	2,180	2,180	568,000	2,180
1997-09-25	2,250	2,260	2,240	2,240	408,000	2,240
1997-09-24	2,260	2,280	2,240	2,260	474,000	2,260
1997-09-22	2,300	2,300	2,260	2,260	199,000	2,260
1997-09-19	2,270	2,300	2,250	2,300	375,000	2,300
1997-09-18	2,250	2,270	2,230	2,250	556,000	2,250
1997-09-17	2,330	2,330	2,250	2,270	486,000	2,270
1997-09-16	2,310	2,320	2,290	2,300	463,000	2,300
1997-09-12	2,320	2,330	2,280	2,310	626,000	2,310
1997-09-11	2,490	2,490	2,400	2,400	428,000	2,400
1997-09-10	2,460	2,540	2,440	2,510	1,058,000	2,510
1997-09-09	2,380	2,440	2,380	2,430	193,000	2,430
1997-09-08	2,340	2,370	2,330	2,350	192,000	2,350
1997-09-05	2,280	2,350	2,270	2,340	420,000	2,340
1997-09-04	2,260	2,290	2,240	2,280	381,000	2,280
1997-09-03	2,260	2,280	2,240	2,270	562,000	2,270
1997-09-02	2,250	2,250	2,200	2,230	442,000	2,230
1997-09-01	2,250	2,280	2,210	2,230	319,000	2,230
1997-08-29	2,330	2,330	2,270	2,290	267,000	2,290
1997-08-28	2,380	2,390	2,350	2,360	116,000	2,360
1997-08-27	2,390	2,410	2,380	2,380	185,000	2,380
1997-08-26	2,360	2,400	2,350	2,400	172,000	2,400
1997-08-25	2,390	2,410	2,380	2,380	157,000	2,380
1997-08-22	2,470	2,480	2,420	2,440	486,000	2,440
1997-08-21	2,520	2,530	2,500	2,500	289,000	2,500
1997-08-20	2,510	2,550	2,500	2,540	511,000	2,540
1997-08-19	2,530	2,560	2,520	2,540	654,000	2,540
1997-08-18	2,470	2,510	2,470	2,480	853,000	2,480
1997-08-15	2,460	2,490	2,460	2,470	422,000	2,470
1997-08-14	2,470	2,480	2,450	2,470	259,000	2,470
1997-08-13	2,500	2,520	2,470	2,480	450,000	2,480
1997-08-12	2,380	2,470	2,380	2,430	409,000	2,430
1997-08-11	2,390	2,410	2,360	2,380	379,000	2,380
1997-08-08	2,500	2,510	2,430	2,450	301,000	2,450
1997-08-07	2,510	2,520	2,490	2,500	217,000	2,500
1997-08-06	2,500	2,520	2,490	2,500	529,000	2,500
1997-08-05	2,510	2,510	2,470	2,480	367,000	2,480
1997-08-04	2,540	2,550	2,470	2,480	501,000	2,480
1997-08-01	2,490	2,520	2,480	2,500	781,000	2,500
1997-07-31	2,440	2,470	2,430	2,460	607,000	2,460
1997-07-30	2,450	2,450	2,420	2,430	1,258,000	2,430
1997-07-29	2,530	2,540	2,470	2,500	938,000	2,500
1997-07-28	2,600	2,600	2,550	2,550	736,000	2,550
1997-07-25	2,610	2,620	2,590	2,600	679,000	2,600
1997-07-24	2,640	2,670	2,630	2,630	1,155,000	2,630
1997-07-23	2,620	2,630	2,600	2,620	466,000	2,620
1997-07-22	2,610	2,640	2,590	2,620	655,000	2,620
1997-07-18	2,600	2,640	2,580	2,610	550,000	2,610
1997-07-17	2,640	2,650	2,620	2,620	855,000	2,620
1997-07-16	2,570	2,630	2,570	2,600	1,192,000	2,600
1997-07-15	2,540	2,560	2,530	2,530	722,000	2,530
1997-07-14	2,500	2,560	2,500	2,530	966,000	2,530
1997-07-11	2,520	2,520	2,470	2,480	1,023,000	2,480
1997-07-10	2,490	2,540	2,480	2,520	2,166,000	2,520
1997-07-09	2,410	2,460	2,400	2,460	2,555,000	2,460
1997-07-08	2,390	2,420	2,380	2,400	1,252,000	2,400
1997-07-07	2,390	2,410	2,370	2,400	2,530,000	2,400
1997-07-04	2,360	2,380	2,320	2,350	2,087,000	2,350
1997-07-03	2,190	2,210	2,170	2,210	403,000	2,210
1997-07-02	2,130	2,170	2,110	2,170	497,000	2,170
1997-07-01	2,140	2,150	2,130	2,150	542,000	2,150
1997-06-30	2,170	2,180	2,150	2,170	328,000	2,170
1997-06-27	2,190	2,200	2,180	2,180	315,000	2,180
1997-06-26	2,190	2,230	2,190	2,210	732,000	2,210
1997-06-25	2,150	2,200	2,140	2,200	750,000	2,200
1997-06-24	2,140	2,160	2,140	2,160	259,000	2,160
1997-06-23	2,170	2,170	2,150	2,150	316,000	2,150
1997-06-20	2,180	2,190	2,160	2,170	321,000	2,170
1997-06-19	2,200	2,220	2,170	2,200	320,000	2,200
1997-06-18	2,250	2,250	2,220	2,230	151,000	2,230
1997-06-17	2,260	2,260	2,240	2,250	370,000	2,250
1997-06-16	2,240	2,270	2,240	2,250	263,000	2,250
1997-06-13	2,330	2,330	2,210	2,240	1,150,000	2,240
1997-06-12	2,290	2,330	2,290	2,290	435,000	2,290
1997-06-11	2,270	2,310	2,260	2,290	816,000	2,290
1997-06-10	2,250	2,270	2,250	2,260	393,000	2,260
1997-06-09	2,270	2,270	2,220	2,240	762,000	2,240
1997-06-06	2,290	2,290	2,260	2,270	226,000	2,270
1997-06-05	2,300	2,300	2,270	2,280	381,000	2,280
1997-06-04	2,310	2,320	2,290	2,300	775,000	2,300
1997-06-03	2,320	2,350	2,310	2,340	445,000	2,340
1997-06-02	2,340	2,360	2,320	2,340	459,000	2,340
1997-05-30	2,360	2,370	2,320	2,340	222,000	2,340
1997-05-29	2,350	2,360	2,320	2,360	672,000	2,360
1997-05-28	2,380	2,380	2,340	2,350	645,000	2,350
1997-05-27	2,330	2,350	2,310	2,350	451,000	2,350
1997-05-26	2,260	2,320	2,260	2,310	403,000	2,310
1997-05-23	2,260	2,280	2,260	2,270	307,000	2,270
1997-05-22	2,250	2,290	2,240	2,250	494,000	2,250
1997-05-21	2,300	2,310	2,250	2,250	235,000	2,250
1997-05-20	2,350	2,350	2,300	2,310	545,000	2,310
1997-05-19	2,290	2,320	2,280	2,300	358,000	2,300
1997-05-16	2,260	2,290	2,260	2,280	268,000	2,280
1997-05-15	2,250	2,270	2,240	2,250	307,000	2,250
1997-05-14	2,320	2,320	2,270	2,290	213,000	2,290
1997-05-13	2,340	2,350	2,300	2,320	787,000	2,320
1997-05-12	2,320	2,340	2,310	2,340	313,000	2,340
1997-05-09	2,360	2,360	2,300	2,330	405,000	2,330
1997-05-08	2,350	2,370	2,340	2,360	574,000	2,360
1997-05-07	2,370	2,390	2,350	2,370	1,076,000	2,370
1997-05-06	2,330	2,370	2,320	2,350	822,000	2,350
1997-05-02	2,230	2,290	2,190	2,290	660,000	2,290
1997-05-01	2,240	2,250	2,220	2,250	956,000	2,250
1997-04-30	2,180	2,200	2,180	2,200	1,404,000	2,200
1997-04-28	2,180	2,180	2,150	2,160	380,000	2,160
1997-04-25	2,160	2,180	2,150	2,170	530,000	2,170
1997-04-24	2,140	2,160	2,130	2,160	526,000	2,160
1997-04-23	2,170	2,170	2,120	2,150	422,000	2,150
1997-04-22	2,170	2,180	2,150	2,170	566,000	2,170
1997-04-21	2,190	2,190	2,170	2,190	244,000	2,190
1997-04-18	2,200	2,200	2,170	2,190	398,000	2,190
1997-04-17	2,210	2,220	2,170	2,200	417,000	2,200
1997-04-16	2,190	2,220	2,180	2,220	1,770,000	2,220
1997-04-15	2,190	2,210	2,160	2,190	717,000	2,190
1997-04-14	2,190	2,210	2,180	2,200	577,000	2,200
1997-04-11	2,160	2,210	2,160	2,210	830,000	2,210
1997-04-10	2,200	2,230	2,170	2,190	235,000	2,190
1997-04-09	2,260	2,270	2,210	2,230	1,798,000	2,230
1997-04-08	2,150	2,250	2,140	2,240	2,482,000	2,240
1997-04-07	2,050	2,080	2,040	2,070	1,155,000	2,070
1997-04-04	2,040	2,040	2,020	2,030	797,000	2,030
1997-04-03	2,040	2,050	2,010	2,020	845,000	2,020
1997-04-02	2,070	2,090	2,050	2,080	483,000	2,080
1997-04-01	2,110	2,110	2,070	2,080	253,000	2,080
1997-03-31	2,140	2,140	2,080	2,120	160,000	2,120
1997-03-28	2,140	2,150	2,120	2,150	200,000	2,150
1997-03-27	2,150	2,150	2,100	2,130	200,000	2,130
1997-03-26	2,100	2,160	2,100	2,140	331,000	2,140
1997-03-25	2,090	2,100	2,050	2,070	696,000	2,070
1997-03-24	2,050	2,060	2,040	2,050	364,000	2,050
1997-03-21	2,040	2,050	2,030	2,040	616,000	2,040
1997-03-19	2,060	2,070	2,050	2,060	748,000	2,060
1997-03-18	2,100	2,130	2,060	2,080	580,000	2,080
1997-03-17	2,150	2,160	2,130	2,140	346,000	2,140
1997-03-14	2,170	2,170	2,140	2,160	625,000	2,160
1997-03-13	2,160	2,170	2,150	2,170	140,000	2,170
1997-03-12	2,160	2,170	2,120	2,160	321,000	2,160
1997-03-11	2,210	2,210	2,160	2,180	165,000	2,180
1997-03-10	2,230	2,230	2,190	2,210	148,000	2,210
1997-03-07	2,230	2,250	2,220	2,220	273,000	2,220
1997-03-06	2,250	2,250	2,220	2,240	218,000	2,240
1997-03-05	2,270	2,270	2,240	2,250	267,000	2,250
1997-03-04	2,250	2,270	2,240	2,270	299,000	2,270
1997-03-03	2,260	2,260	2,210	2,230	186,000	2,230
1997-02-28	2,260	2,270	2,250	2,260	143,000	2,260
1997-02-27	2,270	2,290	2,260	2,270	199,000	2,270
1997-02-26	2,260	2,280	2,260	2,280	316,000	2,280
1997-02-25	2,230	2,270	2,220	2,260	177,000	2,260
1997-02-24	2,250	2,300	2,240	2,260	479,000	2,260
1997-02-21	2,270	2,270	2,200	2,230	708,000	2,230
1997-02-20	2,340	2,340	2,250	2,270	334,000	2,270
1997-02-19	2,350	2,350	2,310	2,340	427,000	2,340
1997-02-18	2,360	2,360	2,330	2,330	335,000	2,330
1997-02-17	2,380	2,390	2,360	2,380	4,351,000	2,380
1997-02-14	2,400	2,410	2,380	2,380	1,004,000	2,380
1997-02-13	2,400	2,410	2,370	2,380	737,000	2,380
1997-02-12	2,350	2,370	2,350	2,360	491,000	2,360
1997-02-10	2,310	2,350	2,310	2,350	362,000	2,350
1997-02-07	2,300	2,310	2,290	2,310	264,000	2,310
1997-02-06	2,300	2,320	2,300	2,300	332,000	2,300
1997-02-05	2,320	2,320	2,290	2,290	306,000	2,290
1997-02-04	2,320	2,340	2,320	2,330	543,000	2,330
1997-02-03	2,340	2,340	2,290	2,320	4,595,000	2,320
1997-01-31	2,290	2,340	2,290	2,340	754,000	2,340
1997-01-30	2,300	2,310	2,250	2,250	679,000	2,250
1997-01-29	2,280	2,310	2,270	2,300	1,067,000	2,300
1997-01-28	2,210	2,280	2,210	2,260	675,000	2,260
1997-01-27	2,190	2,210	2,180	2,200	298,000	2,200
1997-01-24	2,180	2,200	2,180	2,190	482,000	2,190
1997-01-23	2,200	2,200	2,180	2,190	361,000	2,190
1997-01-22	2,220	2,220	2,190	2,210	349,000	2,210
1997-01-21	2,180	2,210	2,170	2,200	334,000	2,200
1997-01-20	2,170	2,180	2,150	2,180	369,000	2,180
1997-01-17	2,200	2,220	2,170	2,170	755,000	2,170
1997-01-16	2,180	2,210	2,180	2,200	587,000	2,200
1997-01-14	2,080	2,140	2,080	2,140	563,000	2,140
1997-01-13	2,080	2,100	2,040	2,080	299,000	2,080
1997-01-10	2,160	2,160	2,080	2,080	837,000	2,080
1997-01-09	2,190	2,190	2,140	2,160	445,000	2,160
1997-01-08	2,190	2,210	2,180	2,190	638,000	2,190
1997-01-07	2,270	2,270	2,190	2,190	305,000	2,190
1997-01-06	2,280	2,280	2,270	2,270	190,000	2,270

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