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
1999-12-30	1,946	1,969	1,930	1,965	120,000	1,965
1999-12-29	1,980	2,000	1,965	1,965	123,000	1,965
1999-12-28	2,050	2,050	1,980	1,980	197,000	1,980
1999-12-27	2,005	2,075	2,000	2,025	127,000	2,025
1999-12-24	2,000	2,110	2,000	2,005	278,000	2,005
1999-12-22	2,060	2,075	1,910	1,998	382,000	1,998
1999-12-21	2,125	2,125	2,040	2,060	560,000	2,060
1999-12-20	2,150	2,155	2,100	2,125	369,000	2,125
1999-12-17	2,240	2,275	2,155	2,155	540,000	2,155
1999-12-16	2,305	2,305	2,235	2,235	470,000	2,235
1999-12-15	2,410	2,410	2,320	2,330	184,000	2,330
1999-12-14	2,365	2,395	2,320	2,370	209,000	2,370
1999-12-13	2,370	2,380	2,350	2,370	178,000	2,370
1999-12-10	2,445	2,450	2,370	2,415	604,000	2,415
1999-12-09	2,410	2,420	2,350	2,365	299,000	2,365
1999-12-08	2,470	2,500	2,415	2,450	290,000	2,450
1999-12-07	2,450	2,500	2,445	2,475	445,000	2,475
1999-12-06	2,485	2,500	2,355	2,370	534,000	2,370
1999-12-03	2,450	2,490	2,420	2,485	474,000	2,485
1999-12-02	2,355	2,420	2,350	2,400	535,000	2,400
1999-12-01	2,325	2,450	2,325	2,435	485,000	2,435
1999-11-30	2,410	2,415	2,260	2,260	430,000	2,260
1999-11-29	2,410	2,420	2,380	2,410	298,000	2,410
1999-11-26	2,490	2,500	2,420	2,425	264,000	2,425
1999-11-25	2,565	2,580	2,460	2,490	690,000	2,490
1999-11-24	2,560	2,575	2,545	2,550	542,000	2,550
1999-11-22	2,550	2,580	2,505	2,505	282,000	2,505
1999-11-19	2,560	2,590	2,500	2,520	664,000	2,520
1999-11-18	2,505	2,550	2,500	2,515	240,000	2,515
1999-11-17	2,530	2,540	2,470	2,520	240,000	2,520
1999-11-16	2,470	2,565	2,470	2,510	521,000	2,510
1999-11-15	2,495	2,520	2,470	2,500	655,000	2,500
1999-11-12	2,460	2,485	2,455	2,480	233,000	2,480
1999-11-11	2,525	2,540	2,420	2,435	670,000	2,435
1999-11-10	2,520	2,625	2,520	2,620	722,000	2,620
1999-11-09	2,560	2,580	2,460	2,500	1,256,000	2,500
1999-11-08	2,640	2,645	2,555	2,600	658,000	2,600
1999-11-05	2,700	2,710	2,625	2,635	525,000	2,635
1999-11-04	2,785	2,800	2,725	2,725	599,000	2,725
1999-11-02	2,800	2,800	2,780	2,800	175,000	2,800
1999-11-01	2,825	2,825	2,785	2,800	250,000	2,800
1999-10-29	2,810	2,865	2,800	2,865	591,000	2,865
1999-10-28	2,780	2,865	2,780	2,810	565,000	2,810
1999-10-27	2,835	2,835	2,790	2,805	306,000	2,805
1999-10-26	2,800	2,860	2,800	2,835	380,000	2,835
1999-10-25	2,835	2,850	2,800	2,805	373,000	2,805
1999-10-22	2,820	2,915	2,800	2,850	662,000	2,850
1999-10-21	2,800	2,810	2,790	2,800	311,000	2,800
1999-10-20	2,800	2,815	2,730	2,790	447,000	2,790
1999-10-19	2,800	2,850	2,765	2,790	469,000	2,790
1999-10-18	2,750	2,775	2,730	2,750	352,000	2,750
1999-10-15	2,800	2,835	2,790	2,830	1,025,000	2,830
1999-10-14	2,775	2,780	2,700	2,780	558,000	2,780
1999-10-13	2,740	2,840	2,660	2,745	759,000	2,745
1999-10-12	2,700	2,740	2,685	2,720	446,000	2,720
1999-10-08	2,700	2,710	2,660	2,670	371,000	2,670
1999-10-07	2,685	2,700	2,670	2,690	287,000	2,690
1999-10-06	2,605	2,685	2,600	2,685	200,000	2,685
1999-10-05	2,600	2,605	2,540	2,540	243,000	2,540
1999-10-04	2,620	2,690	2,600	2,610	133,000	2,610
1999-10-01	2,685	2,710	2,620	2,620	517,000	2,620
1999-09-30	2,585	2,700	2,585	2,700	360,000	2,700
1999-09-29	2,570	2,570	2,510	2,545	221,000	2,545
1999-09-28	2,545	2,620	2,530	2,615	232,000	2,615
1999-09-27	2,550	2,560	2,540	2,540	106,000	2,540
1999-09-24	2,590	2,600	2,510	2,520	540,000	2,520
1999-09-22	2,540	2,650	2,540	2,630	510,000	2,630
1999-09-21	2,640	2,685	2,640	2,680	610,000	2,680
1999-09-20	2,550	2,590	2,550	2,560	618,000	2,560
1999-09-17	2,650	2,665	2,630	2,660	831,000	2,660
1999-09-16	2,660	2,690	2,595	2,650	1,610,000	2,650
1999-09-14	2,530	2,550	2,505	2,540	272,000	2,540
1999-09-13	2,510	2,585	2,510	2,585	281,000	2,585
1999-09-10	2,500	2,585	2,490	2,585	566,000	2,585
1999-09-09	2,600	2,605	2,560	2,590	126,000	2,590
1999-09-08	2,610	2,640	2,540	2,640	350,000	2,640
1999-09-07	2,575	2,610	2,570	2,610	156,000	2,610
1999-09-06	2,590	2,600	2,555	2,590	153,000	2,590
1999-09-03	2,550	2,570	2,530	2,570	217,000	2,570
1999-09-02	2,575	2,580	2,555	2,555	518,000	2,555
1999-09-01	2,600	2,630	2,570	2,590	438,000	2,590
1999-08-31	2,720	2,730	2,520	2,530	596,000	2,530
1999-08-30	2,670	2,750	2,650	2,750	801,000	2,750
1999-08-27	2,650	2,670	2,605	2,625	991,000	2,625
1999-08-26	2,535	2,610	2,535	2,570	843,000	2,570
1999-08-25	2,490	2,505	2,490	2,495	299,000	2,495
1999-08-24	2,480	2,520	2,470	2,490	288,000	2,490
1999-08-23	2,535	2,580	2,505	2,520	956,000	2,520
1999-08-20	2,490	2,525	2,490	2,495	381,000	2,495
1999-08-19	2,500	2,530	2,500	2,530	172,000	2,530
1999-08-18	2,525	2,555	2,520	2,540	318,000	2,540
1999-08-17	2,510	2,590	2,510	2,590	835,000	2,590
1999-08-16	2,500	2,500	2,470	2,470	203,000	2,470
1999-08-13	2,500	2,505	2,490	2,490	603,000	2,490
1999-08-12	2,480	2,495	2,460	2,470	281,000	2,470
1999-08-11	2,550	2,555	2,450	2,480	463,000	2,480
1999-08-10	2,680	2,685	2,560	2,600	927,000	2,600
1999-08-09	2,560	2,600	2,540	2,580	242,000	2,580
1999-08-06	2,650	2,650	2,590	2,640	625,000	2,640
1999-08-05	2,630	2,650	2,620	2,640	1,096,000	2,640
1999-08-04	2,590	2,685	2,580	2,670	1,907,000	2,670
1999-08-03	2,495	2,565	2,495	2,565	1,968,000	2,565
1999-08-02	2,435	2,495	2,425	2,470	980,000	2,470
1999-07-30	2,415	2,450	2,415	2,440	532,000	2,440
1999-07-29	2,395	2,425	2,390	2,405	369,000	2,405
1999-07-28	2,425	2,425	2,345	2,345	438,000	2,345
1999-07-27	2,360	2,445	2,360	2,425	1,022,000	2,425
1999-07-26	2,400	2,400	2,260	2,320	423,000	2,320
1999-07-23	2,390	2,430	2,360	2,360	457,000	2,360
1999-07-22	2,400	2,470	2,355	2,470	1,651,000	2,470
1999-07-21	2,250	2,400	2,225	2,300	1,774,000	2,300
1999-07-19	2,205	2,240	2,205	2,240	499,000	2,240
1999-07-16	2,300	2,300	2,215	2,245	1,184,000	2,245
1999-07-15	2,330	2,350	2,320	2,340	309,000	2,340
1999-07-14	2,380	2,390	2,340	2,350	553,000	2,350
1999-07-13	2,405	2,420	2,375	2,395	533,000	2,395
1999-07-12	2,455	2,470	2,440	2,445	581,000	2,445
1999-07-09	2,480	2,480	2,435	2,460	259,000	2,460
1999-07-08	2,485	2,490	2,465	2,480	400,000	2,480
1999-07-07	2,500	2,500	2,410	2,445	339,000	2,445
1999-07-06	2,500	2,500	2,470	2,475	142,000	2,475
1999-07-05	2,420	2,510	2,420	2,500	315,000	2,500
1999-07-02	2,415	2,430	2,400	2,410	499,000	2,410
1999-07-01	2,420	2,450	2,410	2,420	448,000	2,420
1999-06-30	2,420	2,435	2,385	2,385	859,000	2,385
1999-06-29	2,480	2,520	2,470	2,500	902,000	2,500
1999-06-28	2,430	2,460	2,430	2,440	177,000	2,440
1999-06-25	2,410	2,425	2,400	2,415	379,000	2,415
1999-06-24	2,395	2,450	2,395	2,450	443,000	2,450
1999-06-23	2,395	2,435	2,350	2,355	535,000	2,355
1999-06-22	2,450	2,455	2,390	2,435	505,000	2,435
1999-06-21	2,350	2,520	2,345	2,430	822,000	2,430
1999-06-18	2,315	2,360	2,290	2,320	885,000	2,320
1999-06-17	2,350	2,355	2,270	2,290	368,000	2,290
1999-06-16	2,340	2,340	2,320	2,330	136,000	2,330
1999-06-15	2,315	2,330	2,310	2,320	140,000	2,320
1999-06-14	2,360	2,380	2,330	2,330	377,000	2,330
1999-06-11	2,345	2,370	2,315	2,360	893,000	2,360
1999-06-10	2,295	2,300	2,260	2,265	223,000	2,265
1999-06-09	2,290	2,290	2,250	2,255	499,000	2,255
1999-06-08	2,340	2,340	2,290	2,330	255,000	2,330
1999-06-07	2,240	2,345	2,240	2,340	297,000	2,340
1999-06-04	2,210	2,240	2,205	2,240	164,000	2,240
1999-06-03	2,215	2,240	2,205	2,225	384,000	2,225
1999-06-02	2,215	2,230	2,195	2,215	211,000	2,215
1999-06-01	2,205	2,225	2,190	2,225	328,000	2,225
1999-05-31	2,215	2,250	2,190	2,250	205,000	2,250
1999-05-28	2,205	2,255	2,190	2,255	355,000	2,255
1999-05-27	2,270	2,270	2,200	2,205	457,000	2,205
1999-05-26	2,260	2,270	2,245	2,255	454,000	2,255
1999-05-25	2,350	2,350	2,275	2,280	159,000	2,280
1999-05-24	2,360	2,375	2,340	2,340	150,000	2,340
1999-05-21	2,290	2,365	2,290	2,345	184,000	2,345
1999-05-20	2,300	2,310	2,270	2,270	433,000	2,270
1999-05-19	2,310	2,345	2,260	2,345	197,000	2,345
1999-05-18	2,360	2,375	2,345	2,350	202,000	2,350
1999-05-17	2,355	2,355	2,250	2,300	139,000	2,300
1999-05-14	2,385	2,395	2,355	2,355	121,000	2,355
1999-05-13	2,400	2,400	2,380	2,385	132,000	2,385
1999-05-12	2,320	2,395	2,320	2,385	557,000	2,385
1999-05-11	2,350	2,365	2,330	2,345	299,000	2,345
1999-05-10	2,350	2,380	2,340	2,340	504,000	2,340
1999-05-07	2,350	2,350	2,330	2,340	824,000	2,340
1999-05-06	2,350	2,380	2,285	2,380	409,000	2,380
1999-04-30	2,320	2,330	2,235	2,235	396,000	2,235
1999-04-28	2,330	2,340	2,280	2,280	269,000	2,280
1999-04-27	2,355	2,375	2,330	2,350	634,000	2,350
1999-04-26	2,300	2,345	2,290	2,340	761,000	2,340
1999-04-23	2,240	2,280	2,240	2,260	428,000	2,260
1999-04-22	2,185	2,215	2,175	2,200	963,000	2,200
1999-04-21	2,140	2,160	2,120	2,135	504,000	2,135
1999-04-20	2,110	2,155	2,100	2,120	1,149,000	2,120
1999-04-19	2,295	2,295	2,225	2,230	486,000	2,230
1999-04-16	2,335	2,345	2,325	2,325	336,000	2,325
1999-04-15	2,300	2,340	2,300	2,315	488,000	2,315
1999-04-14	2,260	2,435	2,260	2,420	636,000	2,420
1999-04-13	2,250	2,275	2,180	2,220	579,000	2,220
1999-04-12	2,230	2,230	2,190	2,210	644,000	2,210
1999-04-09	2,395	2,415	2,320	2,335	498,000	2,335
1999-04-08	2,360	2,365	2,340	2,355	411,000	2,355
1999-04-07	2,405	2,420	2,365	2,400	689,000	2,400
1999-04-06	2,410	2,500	2,405	2,500	314,000	2,500
1999-04-05	2,405	2,430	2,400	2,410	183,000	2,410
1999-04-02	2,435	2,445	2,400	2,445	185,000	2,445
1999-04-01	2,460	2,500	2,420	2,475	334,000	2,475
1999-03-31	2,495	2,495	2,465	2,475	217,000	2,475
1999-03-30	2,490	2,495	2,460	2,465	206,000	2,465
1999-03-29	2,410	2,460	2,410	2,450	103,000	2,450
1999-03-26	2,500	2,515	2,460	2,490	144,000	2,490
1999-03-25	2,470	2,515	2,445	2,500	624,000	2,500
1999-03-24	2,410	2,470	2,400	2,470	385,000	2,470
1999-03-23	2,425	2,460	2,425	2,460	430,000	2,460
1999-03-19	2,365	2,450	2,365	2,420	448,000	2,420
1999-03-18	2,445	2,455	2,405	2,405	358,000	2,405
1999-03-17	2,445	2,450	2,360	2,425	619,000	2,425
1999-03-16	2,430	2,460	2,425	2,445	291,000	2,445
1999-03-15	2,420	2,440	2,400	2,440	134,000	2,440
1999-03-12	2,480	2,480	2,410	2,430	373,000	2,430
1999-03-11	2,470	2,480	2,420	2,450	558,000	2,450
1999-03-10	2,410	2,490	2,400	2,480	1,007,000	2,480
1999-03-09	2,260	2,360	2,250	2,360	779,000	2,360
1999-03-08	2,220	2,310	2,220	2,235	493,000	2,235
1999-03-05	2,210	2,225	2,195	2,225	438,000	2,225
1999-03-04	2,225	2,225	2,200	2,215	176,000	2,215
1999-03-03	2,200	2,215	2,200	2,215	408,000	2,215
1999-03-02	2,185	2,230	2,180	2,230	357,000	2,230
1999-03-01	2,165	2,190	2,155	2,160	295,000	2,160
1999-02-26	2,200	2,220	2,180	2,220	269,000	2,220
1999-02-25	2,205	2,225	2,200	2,220	558,000	2,220
1999-02-24	2,200	2,210	2,190	2,200	304,000	2,200
1999-02-23	2,220	2,220	2,200	2,210	305,000	2,210
1999-02-22	2,200	2,230	2,180	2,220	316,000	2,220
1999-02-19	2,170	2,210	2,170	2,205	366,000	2,205
1999-02-18	2,200	2,200	2,155	2,165	128,000	2,165
1999-02-17	2,205	2,235	2,170	2,185	252,000	2,185
1999-02-16	2,240	2,260	2,230	2,240	87,000	2,240
1999-02-15	2,300	2,300	2,245	2,265	687,000	2,265
1999-02-12	2,165	2,280	2,150	2,240	843,000	2,240
1999-02-10	2,140	2,180	2,140	2,140	281,000	2,140
1999-02-09	2,135	2,145	2,135	2,140	142,000	2,140
1999-02-08	2,175	2,205	2,145	2,145	599,000	2,145
1999-02-05	2,180	2,195	2,165	2,190	324,000	2,190
1999-02-04	2,195	2,210	2,185	2,185	447,000	2,185
1999-02-03	2,180	2,200	2,160	2,195	683,000	2,195
1999-02-02	2,145	2,175	2,110	2,175	533,000	2,175
1999-02-01	2,185	2,190	2,105	2,120	444,000	2,120
1999-01-29	2,190	2,215	2,190	2,200	238,000	2,200
1999-01-28	2,220	2,220	2,190	2,200	430,000	2,200
1999-01-27	2,200	2,250	2,200	2,230	911,000	2,230
1999-01-26	2,190	2,225	2,190	2,200	619,000	2,200
1999-01-25	2,160	2,200	2,160	2,180	323,000	2,180
1999-01-22	2,180	2,200	2,175	2,200	348,000	2,200
1999-01-21	2,200	2,240	2,120	2,240	545,000	2,240
1999-01-20	2,065	2,220	2,065	2,220	232,000	2,220
1999-01-19	2,130	2,145	2,130	2,145	203,000	2,145
1999-01-18	2,140	2,150	2,120	2,130	198,000	2,130
1999-01-14	2,185	2,195	2,140	2,180	328,000	2,180
1999-01-13	2,200	2,210	2,185	2,195	627,000	2,195
1999-01-12	2,145	2,215	2,145	2,215	541,000	2,215
1999-01-11	2,110	2,135	2,100	2,125	214,000	2,125
1999-01-08	2,155	2,155	2,105	2,125	595,000	2,125
1999-01-07	2,180	2,215	2,180	2,195	188,000	2,195
1999-01-06	2,220	2,225	2,170	2,220	295,000	2,220
1999-01-05	2,210	2,225	2,165	2,225	400,000	2,225
1999-01-04	2,205	2,210	2,180	2,185	53,000	2,185

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30