4523 エーザイ(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,625	2,670	2,625	2,665	255,600	2,665
2002-12-27	2,630	2,680	2,625	2,680	466,800	2,680
2002-12-26	2,625	2,660	2,610	2,650	277,700	2,650
2002-12-25	2,590	2,615	2,585	2,605	446,500	2,605
2002-12-24	2,575	2,620	2,570	2,590	753,100	2,590
2002-12-20	2,605	2,620	2,575	2,585	767,800	2,585
2002-12-19	2,595	2,600	2,565	2,590	956,900	2,590
2002-12-18	2,550	2,605	2,545	2,560	872,000	2,560
2002-12-17	2,550	2,605	2,540	2,590	994,600	2,590
2002-12-16	2,580	2,580	2,530	2,540	547,800	2,540
2002-12-13	2,575	2,580	2,525	2,570	2,190,600	2,570
2002-12-12	2,560	2,570	2,525	2,555	517,500	2,555
2002-12-11	2,620	2,620	2,540	2,565	1,220,400	2,565
2002-12-10	2,500	2,585	2,500	2,580	1,345,700	2,580
2002-12-09	2,510	2,545	2,500	2,525	569,100	2,525
2002-12-06	2,550	2,550	2,510	2,515	759,700	2,515
2002-12-05	2,525	2,550	2,515	2,525	867,600	2,525
2002-12-04	2,535	2,540	2,510	2,520	546,100	2,520
2002-12-03	2,550	2,555	2,500	2,505	642,500	2,505
2002-12-02	2,520	2,550	2,495	2,515	573,200	2,515
2002-11-29	2,540	2,575	2,520	2,525	691,900	2,525
2002-11-28	2,510	2,535	2,500	2,530	729,900	2,530
2002-11-27	2,490	2,525	2,485	2,500	876,300	2,500
2002-11-26	2,535	2,560	2,455	2,485	1,007,500	2,485
2002-11-25	2,540	2,600	2,505	2,535	713,800	2,535
2002-11-22	2,600	2,620	2,535	2,545	656,900	2,545
2002-11-21	2,550	2,595	2,530	2,595	765,300	2,595
2002-11-20	2,500	2,545	2,480	2,525	912,100	2,525
2002-11-19	2,480	2,540	2,430	2,450	724,500	2,450
2002-11-18	2,630	2,630	2,480	2,490	843,100	2,490
2002-11-15	2,580	2,610	2,515	2,590	716,200	2,590
2002-11-14	2,575	2,595	2,500	2,500	614,900	2,500
2002-11-13	2,620	2,620	2,550	2,555	872,100	2,555
2002-11-12	2,595	2,635	2,575	2,625	894,500	2,625
2002-11-11	2,640	2,645	2,540	2,595	862,900	2,595
2002-11-08	2,690	2,690	2,595	2,630	1,446,400	2,630
2002-11-07	2,810	2,810	2,665	2,730	1,302,300	2,730
2002-11-06	2,860	2,900	2,790	2,805	1,715,800	2,805
2002-11-05	2,835	2,850	2,775	2,820	1,155,000	2,820
2002-11-01	2,650	2,715	2,635	2,715	612,300	2,715
2002-10-31	2,710	2,715	2,620	2,645	767,400	2,645
2002-10-30	2,670	2,740	2,650	2,670	956,700	2,670
2002-10-29	2,695	2,710	2,665	2,710	817,100	2,710
2002-10-28	2,650	2,680	2,625	2,680	557,800	2,680
2002-10-25	2,700	2,735	2,670	2,680	1,247,500	2,680
2002-10-24	2,700	2,740	2,660	2,665	672,900	2,665
2002-10-23	2,695	2,695	2,625	2,685	865,400	2,685
2002-10-22	2,690	2,735	2,625	2,675	1,218,400	2,675
2002-10-21	2,830	2,830	2,750	2,765	750,100	2,765
2002-10-18	2,865	2,885	2,840	2,870	694,500	2,870
2002-10-17	2,780	2,835	2,750	2,800	684,200	2,800
2002-10-16	2,830	2,830	2,750	2,770	1,015,600	2,770
2002-10-15	2,785	2,785	2,700	2,750	1,120,000	2,750
2002-10-11	2,650	2,670	2,595	2,600	964,300	2,600
2002-10-10	2,640	2,655	2,580	2,580	768,700	2,580
2002-10-09	2,650	2,655	2,625	2,655	557,000	2,655
2002-10-08	2,770	2,780	2,630	2,655	737,400	2,655
2002-10-07	2,680	2,730	2,625	2,730	677,200	2,730
2002-10-04	2,690	2,730	2,670	2,725	904,100	2,725
2002-10-03	2,795	2,795	2,700	2,700	741,500	2,700
2002-10-02	2,825	2,840	2,760	2,765	588,800	2,765
2002-10-01	2,775	2,840	2,750	2,800	751,300	2,800
2002-09-30	2,795	2,855	2,775	2,810	701,400	2,810
2002-09-27	2,840	2,875	2,815	2,875	582,700	2,875
2002-09-26	2,820	2,860	2,775	2,825	548,700	2,825
2002-09-25	2,765	2,850	2,755	2,815	726,000	2,815
2002-09-24	2,855	2,880	2,770	2,860	1,256,800	2,860
2002-09-20	2,920	2,995	2,910	2,915	739,000	2,915
2002-09-19	3,000	3,080	2,940	2,945	1,202,300	2,945
2002-09-18	2,990	3,000	2,905	2,935	571,600	2,935
2002-09-17	2,965	3,000	2,955	2,985	592,300	2,985
2002-09-13	2,915	2,920	2,875	2,885	3,037,800	2,885
2002-09-12	2,945	2,945	2,900	2,940	428,500	2,940
2002-09-11	2,925	2,945	2,905	2,945	530,900	2,945
2002-09-10	2,970	2,975	2,900	2,920	560,200	2,920
2002-09-09	2,960	3,010	2,960	2,980	477,700	2,980
2002-09-06	2,950	2,990	2,925	2,985	393,200	2,985
2002-09-05	2,990	3,040	2,940	2,995	911,800	2,995
2002-09-04	2,945	3,020	2,935	3,020	872,700	3,020
2002-09-03	3,060	3,070	2,955	2,955	617,700	2,955
2002-09-02	3,060	3,090	3,020	3,090	834,500	3,090
2002-08-30	3,040	3,100	3,020	3,080	947,800	3,080
2002-08-29	3,020	3,050	2,970	3,030	665,800	3,030
2002-08-28	3,050	3,070	3,020	3,040	568,200	3,040
2002-08-27	3,030	3,080	3,020	3,020	489,000	3,020
2002-08-26	2,945	3,070	2,945	3,060	726,000	3,060
2002-08-23	3,070	3,110	2,980	3,000	661,500	3,000
2002-08-22	2,970	3,060	2,940	3,050	837,600	3,050
2002-08-21	2,965	3,030	2,965	2,990	736,800	2,990
2002-08-20	3,090	3,090	2,985	3,000	813,400	3,000
2002-08-19	3,130	3,130	3,040	3,070	956,500	3,070
2002-08-16	3,160	3,170	3,090	3,120	880,800	3,120
2002-08-15	3,100	3,170	3,100	3,150	905,200	3,150
2002-08-14	3,130	3,130	3,060	3,090	1,012,100	3,090
2002-08-13	3,110	3,180	3,110	3,130	862,000	3,130
2002-08-12	3,120	3,160	3,110	3,120	730,800	3,120
2002-08-09	3,090	3,150	3,090	3,120	1,301,500	3,120
2002-08-08	3,050	3,100	3,040	3,080	720,400	3,080
2002-08-07	3,020	3,080	3,010	3,070	1,014,600	3,070
2002-08-06	3,020	3,040	2,960	2,970	1,098,200	2,970
2002-08-05	2,955	3,020	2,950	3,000	741,100	3,000
2002-08-02	2,900	2,985	2,885	2,970	898,300	2,970
2002-08-01	2,885	2,960	2,850	2,925	1,197,000	2,925
2002-07-31	2,855	2,890	2,815	2,885	930,400	2,885
2002-07-30	2,815	2,850	2,795	2,845	1,300,400	2,845
2002-07-29	2,665	2,735	2,635	2,650	1,133,900	2,650
2002-07-26	2,660	2,665	2,560	2,585	911,100	2,585
2002-07-25	2,745	2,760	2,635	2,635	829,400	2,635
2002-07-24	2,660	2,690	2,560	2,690	1,262,800	2,690
2002-07-23	2,695	2,750	2,655	2,700	876,500	2,700
2002-07-22	2,640	2,755	2,630	2,695	1,180,800	2,695
2002-07-19	2,810	2,815	2,735	2,745	1,151,800	2,745
2002-07-18	2,880	2,885	2,810	2,810	1,023,700	2,810
2002-07-17	2,900	2,910	2,820	2,875	1,110,600	2,875
2002-07-16	2,955	2,975	2,900	2,900	923,000	2,900
2002-07-15	3,040	3,040	2,980	2,980	640,100	2,980
2002-07-12	3,060	3,070	3,020	3,030	851,100	3,030
2002-07-11	3,030	3,070	3,010	3,010	801,300	3,010
2002-07-10	3,130	3,200	3,110	3,110	595,300	3,110
2002-07-09	3,150	3,180	3,120	3,180	574,300	3,180
2002-07-08	3,170	3,180	3,080	3,080	428,200	3,080
2002-07-05	3,060	3,160	3,060	3,130	535,800	3,130
2002-07-04	3,070	3,100	3,040	3,040	324,300	3,040
2002-07-03	2,990	3,120	2,990	3,110	807,100	3,110
2002-07-02	3,000	3,060	2,980	3,060	561,300	3,060
2002-07-01	3,070	3,080	3,010	3,030	451,400	3,030
2002-06-28	3,020	3,080	2,995	3,080	832,700	3,080
2002-06-27	3,050	3,070	3,010	3,040	471,100	3,040
2002-06-26	3,080	3,080	2,980	3,000	934,500	3,000
2002-06-25	3,090	3,110	3,060	3,100	1,171,200	3,100
2002-06-24	3,040	3,070	3,020	3,050	558,300	3,050
2002-06-21	3,050	3,070	3,010	3,010	602,400	3,010
2002-06-20	3,030	3,100	3,020	3,080	834,700	3,080
2002-06-19	3,070	3,110	3,020	3,020	992,100	3,020
2002-06-18	3,090	3,100	3,050	3,070	824,100	3,070
2002-06-17	3,050	3,100	2,975	3,010	849,100	3,010
2002-06-14	3,110	3,140	3,050	3,080	2,900,000	3,080
2002-06-13	3,200	3,210	3,140	3,160	983,500	3,160
2002-06-12	3,260	3,280	3,170	3,170	948,300	3,170
2002-06-11	3,280	3,300	3,270	3,280	551,800	3,280
2002-06-10	3,360	3,360	3,270	3,270	702,800	3,270
2002-06-07	3,330	3,340	3,310	3,330	706,700	3,330
2002-06-06	3,390	3,400	3,340	3,350	455,500	3,350
2002-06-05	3,350	3,410	3,350	3,390	415,000	3,390
2002-06-04	3,410	3,430	3,380	3,400	649,300	3,400
2002-06-03	3,330	3,410	3,320	3,400	534,300	3,400
2002-05-31	3,320	3,420	3,320	3,360	618,400	3,360
2002-05-30	3,430	3,430	3,330	3,340	685,600	3,340
2002-05-29	3,400	3,440	3,390	3,430	528,600	3,430
2002-05-28	3,430	3,440	3,400	3,440	542,400	3,440
2002-05-27	3,380	3,440	3,370	3,420	646,900	3,420
2002-05-24	3,300	3,380	3,290	3,380	766,700	3,380
2002-05-23	3,280	3,310	3,270	3,290	851,300	3,290
2002-05-22	3,280	3,350	3,260	3,290	752,200	3,290
2002-05-21	3,270	3,320	3,250	3,280	1,246,900	3,280
2002-05-20	3,420	3,420	3,320	3,320	770,200	3,320
2002-05-17	3,400	3,460	3,390	3,420	823,700	3,420
2002-05-16	3,370	3,400	3,360	3,400	808,000	3,400
2002-05-15	3,410	3,420	3,330	3,370	1,331,200	3,370
2002-05-14	3,420	3,430	3,320	3,370	888,200	3,370
2002-05-13	3,420	3,430	3,340	3,370	684,200	3,370
2002-05-10	3,390	3,460	3,380	3,450	1,033,600	3,450
2002-05-09	3,400	3,410	3,350	3,380	894,300	3,380
2002-05-08	3,390	3,400	3,370	3,400	921,700	3,400
2002-05-07	3,360	3,390	3,320	3,380	909,300	3,380
2002-05-02	3,350	3,350	3,280	3,300	448,200	3,300
2002-05-01	3,300	3,360	3,290	3,360	1,024,000	3,360
2002-04-30	3,250	3,320	3,240	3,300	648,400	3,300
2002-04-26	3,280	3,280	3,230	3,250	804,600	3,250
2002-04-25	3,300	3,300	3,260	3,280	538,600	3,280
2002-04-24	3,280	3,300	3,250	3,260	562,300	3,260
2002-04-23	3,240	3,300	3,240	3,280	425,500	3,280
2002-04-22	3,220	3,270	3,220	3,230	465,300	3,230
2002-04-19	3,280	3,300	3,200	3,240	869,300	3,240
2002-04-18	3,240	3,280	3,220	3,280	439,900	3,280
2002-04-17	3,240	3,260	3,200	3,250	503,500	3,250
2002-04-16	3,170	3,240	3,170	3,240	536,300	3,240
2002-04-15	3,190	3,220	3,170	3,210	262,800	3,210
2002-04-12	3,160	3,220	3,150	3,170	742,300	3,170
2002-04-11	3,280	3,280	3,180	3,190	1,137,300	3,190
2002-04-10	3,180	3,270	3,160	3,240	776,400	3,240
2002-04-09	3,170	3,220	3,130	3,150	607,200	3,150
2002-04-08	3,200	3,230	3,180	3,180	468,100	3,180
2002-04-05	3,220	3,250	3,190	3,240	523,000	3,240
2002-04-04	3,280	3,320	3,250	3,270	917,700	3,270
2002-04-03	3,180	3,260	3,170	3,220	589,200	3,220
2002-04-02	3,170	3,230	3,150	3,230	447,400	3,230
2002-04-01	3,200	3,220	3,160	3,170	423,100	3,170
2002-03-29	3,270	3,270	3,150	3,150	711,000	3,150
2002-03-28	3,240	3,270	3,200	3,270	745,000	3,270
2002-03-27	3,250	3,290	3,240	3,260	950,000	3,260
2002-03-26	3,210	3,290	3,190	3,220	960,000	3,220
2002-03-25	3,120	3,210	3,120	3,210	573,000	3,210
2002-03-22	3,120	3,180	3,100	3,110	796,000	3,110
2002-03-20	3,250	3,250	3,100	3,130	1,380,000	3,130
2002-03-19	3,200	3,270	3,190	3,210	1,116,000	3,210
2002-03-18	3,290	3,290	3,120	3,180	1,416,000	3,180
2002-03-15	3,270	3,320	3,200	3,260	1,030,000	3,260
2002-03-14	3,260	3,270	3,130	3,260	1,708,000	3,260
2002-03-13	3,150	3,300	3,150	3,210	1,682,000	3,210
2002-03-12	3,160	3,160	3,120	3,130	1,216,000	3,130
2002-03-11	3,270	3,280	3,140	3,200	1,526,000	3,200
2002-03-08	3,420	3,420	3,250	3,270	3,274,000	3,270
2002-03-07	3,330	3,400	3,300	3,370	1,156,000	3,370
2002-03-06	3,210	3,360	3,210	3,330	1,550,000	3,330
2002-03-05	3,400	3,410	3,240	3,260	1,656,000	3,260
2002-03-04	3,310	3,400	3,290	3,400	1,143,000	3,400
2002-03-01	3,240	3,280	3,190	3,280	1,655,000	3,280
2002-02-28	3,310	3,330	3,220	3,220	1,353,000	3,220
2002-02-27	3,200	3,290	3,180	3,290	1,597,000	3,290
2002-02-26	3,110	3,210	3,110	3,150	1,533,000	3,150
2002-02-25	3,080	3,110	3,060	3,070	1,125,000	3,070
2002-02-22	3,050	3,080	2,995	3,030	1,006,000	3,030
2002-02-21	3,020	3,100	2,960	3,100	1,272,000	3,100
2002-02-20	2,910	3,110	2,910	3,040	1,903,000	3,040
2002-02-19	2,980	3,000	2,925	2,925	695,000	2,925
2002-02-18	2,960	3,010	2,920	2,980	397,000	2,980
2002-02-15	3,020	3,060	2,960	2,960	794,000	2,960
2002-02-14	3,060	3,120	3,030	3,030	751,000	3,030
2002-02-13	3,080	3,110	3,010	3,040	704,000	3,040
2002-02-12	3,100	3,120	3,020	3,070	855,000	3,070
2002-02-08	2,945	3,020	2,925	3,000	1,472,000	3,000
2002-02-07	2,930	2,975	2,910	2,945	967,000	2,945
2002-02-06	2,900	2,965	2,880	2,910	968,000	2,910
2002-02-05	2,970	3,010	2,890	2,895	1,322,000	2,895
2002-02-04	3,010	3,020	2,990	3,000	751,000	3,000
2002-02-01	3,090	3,100	3,000	3,040	1,222,000	3,040
2002-01-31	3,050	3,090	3,030	3,040	1,406,000	3,040
2002-01-30	3,110	3,180	3,030	3,050	2,363,000	3,050
2002-01-29	3,230	3,230	3,120	3,120	941,000	3,120
2002-01-28	3,280	3,280	3,120	3,250	2,004,000	3,250
2002-01-25	3,260	3,290	3,220	3,230	1,147,000	3,230
2002-01-24	3,340	3,380	3,250	3,300	929,000	3,300
2002-01-23	3,340	3,400	3,340	3,370	797,000	3,370
2002-01-22	3,330	3,340	3,270	3,290	838,000	3,290
2002-01-21	3,370	3,410	3,350	3,350	783,000	3,350
2002-01-18	3,390	3,410	3,300	3,350	1,303,000	3,350
2002-01-17	3,300	3,430	3,270	3,390	1,915,000	3,390
2002-01-16	3,300	3,380	3,250	3,350	1,412,000	3,350
2002-01-15	3,280	3,330	3,260	3,280	2,934,000	3,280
2002-01-11	3,170	3,310	3,170	3,240	1,827,000	3,240
2002-01-10	3,240	3,240	3,110	3,110	660,000	3,110
2002-01-09	3,260	3,260	3,190	3,190	628,000	3,190
2002-01-08	3,250	3,280	3,220	3,270	671,000	3,270
2002-01-07	3,280	3,300	3,260	3,300	565,000	3,300
2002-01-04	3,260	3,300	3,250	3,300	396,000	3,300

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