4523 エーザイ(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-301,9461,9691,9301,965120,0001,965
1999-12-291,9802,0001,9651,965123,0001,965
1999-12-282,0502,0501,9801,980197,0001,980
1999-12-272,0052,0752,0002,025127,0002,025
1999-12-242,0002,1102,0002,005278,0002,005
1999-12-222,0602,0751,9101,998382,0001,998
1999-12-212,1252,1252,0402,060560,0002,060
1999-12-202,1502,1552,1002,125369,0002,125
1999-12-172,2402,2752,1552,155540,0002,155
1999-12-162,3052,3052,2352,235470,0002,235
1999-12-152,4102,4102,3202,330184,0002,330
1999-12-142,3652,3952,3202,370209,0002,370
1999-12-132,3702,3802,3502,370178,0002,370
1999-12-102,4452,4502,3702,415604,0002,415
1999-12-092,4102,4202,3502,365299,0002,365
1999-12-082,4702,5002,4152,450290,0002,450
1999-12-072,4502,5002,4452,475445,0002,475
1999-12-062,4852,5002,3552,370534,0002,370
1999-12-032,4502,4902,4202,485474,0002,485
1999-12-022,3552,4202,3502,400535,0002,400
1999-12-012,3252,4502,3252,435485,0002,435
1999-11-302,4102,4152,2602,260430,0002,260
1999-11-292,4102,4202,3802,410298,0002,410
1999-11-262,4902,5002,4202,425264,0002,425
1999-11-252,5652,5802,4602,490690,0002,490
1999-11-242,5602,5752,5452,550542,0002,550
1999-11-222,5502,5802,5052,505282,0002,505
1999-11-192,5602,5902,5002,520664,0002,520
1999-11-182,5052,5502,5002,515240,0002,515
1999-11-172,5302,5402,4702,520240,0002,520
1999-11-162,4702,5652,4702,510521,0002,510
1999-11-152,4952,5202,4702,500655,0002,500
1999-11-122,4602,4852,4552,480233,0002,480
1999-11-112,5252,5402,4202,435670,0002,435
1999-11-102,5202,6252,5202,620722,0002,620
1999-11-092,5602,5802,4602,5001,256,0002,500
1999-11-082,6402,6452,5552,600658,0002,600
1999-11-052,7002,7102,6252,635525,0002,635
1999-11-042,7852,8002,7252,725599,0002,725
1999-11-022,8002,8002,7802,800175,0002,800
1999-11-012,8252,8252,7852,800250,0002,800
1999-10-292,8102,8652,8002,865591,0002,865
1999-10-282,7802,8652,7802,810565,0002,810
1999-10-272,8352,8352,7902,805306,0002,805
1999-10-262,8002,8602,8002,835380,0002,835
1999-10-252,8352,8502,8002,805373,0002,805
1999-10-222,8202,9152,8002,850662,0002,850
1999-10-212,8002,8102,7902,800311,0002,800
1999-10-202,8002,8152,7302,790447,0002,790
1999-10-192,8002,8502,7652,790469,0002,790
1999-10-182,7502,7752,7302,750352,0002,750
1999-10-152,8002,8352,7902,8301,025,0002,830
1999-10-142,7752,7802,7002,780558,0002,780
1999-10-132,7402,8402,6602,745759,0002,745
1999-10-122,7002,7402,6852,720446,0002,720
1999-10-082,7002,7102,6602,670371,0002,670
1999-10-072,6852,7002,6702,690287,0002,690
1999-10-062,6052,6852,6002,685200,0002,685
1999-10-052,6002,6052,5402,540243,0002,540
1999-10-042,6202,6902,6002,610133,0002,610
1999-10-012,6852,7102,6202,620517,0002,620
1999-09-302,5852,7002,5852,700360,0002,700
1999-09-292,5702,5702,5102,545221,0002,545
1999-09-282,5452,6202,5302,615232,0002,615
1999-09-272,5502,5602,5402,540106,0002,540
1999-09-242,5902,6002,5102,520540,0002,520
1999-09-222,5402,6502,5402,630510,0002,630
1999-09-212,6402,6852,6402,680610,0002,680
1999-09-202,5502,5902,5502,560618,0002,560
1999-09-172,6502,6652,6302,660831,0002,660
1999-09-162,6602,6902,5952,6501,610,0002,650
1999-09-142,5302,5502,5052,540272,0002,540
1999-09-132,5102,5852,5102,585281,0002,585
1999-09-102,5002,5852,4902,585566,0002,585
1999-09-092,6002,6052,5602,590126,0002,590
1999-09-082,6102,6402,5402,640350,0002,640
1999-09-072,5752,6102,5702,610156,0002,610
1999-09-062,5902,6002,5552,590153,0002,590
1999-09-032,5502,5702,5302,570217,0002,570
1999-09-022,5752,5802,5552,555518,0002,555
1999-09-012,6002,6302,5702,590438,0002,590
1999-08-312,7202,7302,5202,530596,0002,530
1999-08-302,6702,7502,6502,750801,0002,750
1999-08-272,6502,6702,6052,625991,0002,625
1999-08-262,5352,6102,5352,570843,0002,570
1999-08-252,4902,5052,4902,495299,0002,495
1999-08-242,4802,5202,4702,490288,0002,490
1999-08-232,5352,5802,5052,520956,0002,520
1999-08-202,4902,5252,4902,495381,0002,495
1999-08-192,5002,5302,5002,530172,0002,530
1999-08-182,5252,5552,5202,540318,0002,540
1999-08-172,5102,5902,5102,590835,0002,590
1999-08-162,5002,5002,4702,470203,0002,470
1999-08-132,5002,5052,4902,490603,0002,490
1999-08-122,4802,4952,4602,470281,0002,470
1999-08-112,5502,5552,4502,480463,0002,480
1999-08-102,6802,6852,5602,600927,0002,600
1999-08-092,5602,6002,5402,580242,0002,580
1999-08-062,6502,6502,5902,640625,0002,640
1999-08-052,6302,6502,6202,6401,096,0002,640
1999-08-042,5902,6852,5802,6701,907,0002,670
1999-08-032,4952,5652,4952,5651,968,0002,565
1999-08-022,4352,4952,4252,470980,0002,470
1999-07-302,4152,4502,4152,440532,0002,440
1999-07-292,3952,4252,3902,405369,0002,405
1999-07-282,4252,4252,3452,345438,0002,345
1999-07-272,3602,4452,3602,4251,022,0002,425
1999-07-262,4002,4002,2602,320423,0002,320
1999-07-232,3902,4302,3602,360457,0002,360
1999-07-222,4002,4702,3552,4701,651,0002,470
1999-07-212,2502,4002,2252,3001,774,0002,300
1999-07-192,2052,2402,2052,240499,0002,240
1999-07-162,3002,3002,2152,2451,184,0002,245
1999-07-152,3302,3502,3202,340309,0002,340
1999-07-142,3802,3902,3402,350553,0002,350
1999-07-132,4052,4202,3752,395533,0002,395
1999-07-122,4552,4702,4402,445581,0002,445
1999-07-092,4802,4802,4352,460259,0002,460
1999-07-082,4852,4902,4652,480400,0002,480
1999-07-072,5002,5002,4102,445339,0002,445
1999-07-062,5002,5002,4702,475142,0002,475
1999-07-052,4202,5102,4202,500315,0002,500
1999-07-022,4152,4302,4002,410499,0002,410
1999-07-012,4202,4502,4102,420448,0002,420
1999-06-302,4202,4352,3852,385859,0002,385
1999-06-292,4802,5202,4702,500902,0002,500
1999-06-282,4302,4602,4302,440177,0002,440
1999-06-252,4102,4252,4002,415379,0002,415
1999-06-242,3952,4502,3952,450443,0002,450
1999-06-232,3952,4352,3502,355535,0002,355
1999-06-222,4502,4552,3902,435505,0002,435
1999-06-212,3502,5202,3452,430822,0002,430
1999-06-182,3152,3602,2902,320885,0002,320
1999-06-172,3502,3552,2702,290368,0002,290
1999-06-162,3402,3402,3202,330136,0002,330
1999-06-152,3152,3302,3102,320140,0002,320
1999-06-142,3602,3802,3302,330377,0002,330
1999-06-112,3452,3702,3152,360893,0002,360
1999-06-102,2952,3002,2602,265223,0002,265
1999-06-092,2902,2902,2502,255499,0002,255
1999-06-082,3402,3402,2902,330255,0002,330
1999-06-072,2402,3452,2402,340297,0002,340
1999-06-042,2102,2402,2052,240164,0002,240
1999-06-032,2152,2402,2052,225384,0002,225
1999-06-022,2152,2302,1952,215211,0002,215
1999-06-012,2052,2252,1902,225328,0002,225
1999-05-312,2152,2502,1902,250205,0002,250
1999-05-282,2052,2552,1902,255355,0002,255
1999-05-272,2702,2702,2002,205457,0002,205
1999-05-262,2602,2702,2452,255454,0002,255
1999-05-252,3502,3502,2752,280159,0002,280
1999-05-242,3602,3752,3402,340150,0002,340
1999-05-212,2902,3652,2902,345184,0002,345
1999-05-202,3002,3102,2702,270433,0002,270
1999-05-192,3102,3452,2602,345197,0002,345
1999-05-182,3602,3752,3452,350202,0002,350
1999-05-172,3552,3552,2502,300139,0002,300
1999-05-142,3852,3952,3552,355121,0002,355
1999-05-132,4002,4002,3802,385132,0002,385
1999-05-122,3202,3952,3202,385557,0002,385
1999-05-112,3502,3652,3302,345299,0002,345
1999-05-102,3502,3802,3402,340504,0002,340
1999-05-072,3502,3502,3302,340824,0002,340
1999-05-062,3502,3802,2852,380409,0002,380
1999-04-302,3202,3302,2352,235396,0002,235
1999-04-282,3302,3402,2802,280269,0002,280
1999-04-272,3552,3752,3302,350634,0002,350
1999-04-262,3002,3452,2902,340761,0002,340
1999-04-232,2402,2802,2402,260428,0002,260
1999-04-222,1852,2152,1752,200963,0002,200
1999-04-212,1402,1602,1202,135504,0002,135
1999-04-202,1102,1552,1002,1201,149,0002,120
1999-04-192,2952,2952,2252,230486,0002,230
1999-04-162,3352,3452,3252,325336,0002,325
1999-04-152,3002,3402,3002,315488,0002,315
1999-04-142,2602,4352,2602,420636,0002,420
1999-04-132,2502,2752,1802,220579,0002,220
1999-04-122,2302,2302,1902,210644,0002,210
1999-04-092,3952,4152,3202,335498,0002,335
1999-04-082,3602,3652,3402,355411,0002,355
1999-04-072,4052,4202,3652,400689,0002,400
1999-04-062,4102,5002,4052,500314,0002,500
1999-04-052,4052,4302,4002,410183,0002,410
1999-04-022,4352,4452,4002,445185,0002,445
1999-04-012,4602,5002,4202,475334,0002,475
1999-03-312,4952,4952,4652,475217,0002,475
1999-03-302,4902,4952,4602,465206,0002,465
1999-03-292,4102,4602,4102,450103,0002,450
1999-03-262,5002,5152,4602,490144,0002,490
1999-03-252,4702,5152,4452,500624,0002,500
1999-03-242,4102,4702,4002,470385,0002,470
1999-03-232,4252,4602,4252,460430,0002,460
1999-03-192,3652,4502,3652,420448,0002,420
1999-03-182,4452,4552,4052,405358,0002,405
1999-03-172,4452,4502,3602,425619,0002,425
1999-03-162,4302,4602,4252,445291,0002,445
1999-03-152,4202,4402,4002,440134,0002,440
1999-03-122,4802,4802,4102,430373,0002,430
1999-03-112,4702,4802,4202,450558,0002,450
1999-03-102,4102,4902,4002,4801,007,0002,480
1999-03-092,2602,3602,2502,360779,0002,360
1999-03-082,2202,3102,2202,235493,0002,235
1999-03-052,2102,2252,1952,225438,0002,225
1999-03-042,2252,2252,2002,215176,0002,215
1999-03-032,2002,2152,2002,215408,0002,215
1999-03-022,1852,2302,1802,230357,0002,230
1999-03-012,1652,1902,1552,160295,0002,160
1999-02-262,2002,2202,1802,220269,0002,220
1999-02-252,2052,2252,2002,220558,0002,220
1999-02-242,2002,2102,1902,200304,0002,200
1999-02-232,2202,2202,2002,210305,0002,210
1999-02-222,2002,2302,1802,220316,0002,220
1999-02-192,1702,2102,1702,205366,0002,205
1999-02-182,2002,2002,1552,165128,0002,165
1999-02-172,2052,2352,1702,185252,0002,185
1999-02-162,2402,2602,2302,24087,0002,240
1999-02-152,3002,3002,2452,265687,0002,265
1999-02-122,1652,2802,1502,240843,0002,240
1999-02-102,1402,1802,1402,140281,0002,140
1999-02-092,1352,1452,1352,140142,0002,140
1999-02-082,1752,2052,1452,145599,0002,145
1999-02-052,1802,1952,1652,190324,0002,190
1999-02-042,1952,2102,1852,185447,0002,185
1999-02-032,1802,2002,1602,195683,0002,195
1999-02-022,1452,1752,1102,175533,0002,175
1999-02-012,1852,1902,1052,120444,0002,120
1999-01-292,1902,2152,1902,200238,0002,200
1999-01-282,2202,2202,1902,200430,0002,200
1999-01-272,2002,2502,2002,230911,0002,230
1999-01-262,1902,2252,1902,200619,0002,200
1999-01-252,1602,2002,1602,180323,0002,180
1999-01-222,1802,2002,1752,200348,0002,200
1999-01-212,2002,2402,1202,240545,0002,240
1999-01-202,0652,2202,0652,220232,0002,220
1999-01-192,1302,1452,1302,145203,0002,145
1999-01-182,1402,1502,1202,130198,0002,130
1999-01-142,1852,1952,1402,180328,0002,180
1999-01-132,2002,2102,1852,195627,0002,195
1999-01-122,1452,2152,1452,215541,0002,215
1999-01-112,1102,1352,1002,125214,0002,125
1999-01-082,1552,1552,1052,125595,0002,125
1999-01-072,1802,2152,1802,195188,0002,195
1999-01-062,2202,2252,1702,220295,0002,220
1999-01-052,2102,2252,1652,225400,0002,225
1999-01-042,2052,2102,1802,18553,0002,185

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