4523 エーザイ(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,930	2,940	2,890	2,890	337,100	2,890
2003-12-29	2,880	2,920	2,875	2,885	293,800	2,885
2003-12-26	2,870	2,880	2,850	2,870	311,200	2,870
2003-12-25	2,880	2,895	2,860	2,870	174,400	2,870
2003-12-24	2,930	2,930	2,880	2,900	497,200	2,900
2003-12-22	2,870	2,920	2,870	2,910	516,600	2,910
2003-12-19	2,850	2,920	2,830	2,880	978,500	2,880
2003-12-18	2,820	2,850	2,800	2,810	1,470,200	2,810
2003-12-17	2,970	2,975	2,880	2,900	908,400	2,900
2003-12-16	2,925	2,975	2,910	2,970	560,900	2,970
2003-12-15	2,970	2,990	2,950	2,965	953,700	2,965
2003-12-12	2,970	2,990	2,865	2,905	2,238,900	2,905
2003-12-11	2,965	2,990	2,960	2,980	540,700	2,980
2003-12-10	2,940	2,975	2,935	2,950	929,900	2,950
2003-12-09	2,935	2,950	2,915	2,935	672,600	2,935
2003-12-08	2,905	2,950	2,890	2,895	925,900	2,895
2003-12-05	2,930	2,940	2,915	2,940	634,100	2,940
2003-12-04	2,935	2,945	2,915	2,925	392,200	2,925
2003-12-03	2,900	2,950	2,890	2,915	768,900	2,915
2003-12-02	2,900	2,915	2,875	2,895	697,800	2,895
2003-12-01	2,780	2,895	2,745	2,865	796,300	2,865
2003-11-28	2,805	2,810	2,755	2,775	511,700	2,775
2003-11-27	2,850	2,855	2,780	2,805	934,900	2,805
2003-11-26	2,840	2,890	2,835	2,870	693,400	2,870
2003-11-25	2,895	2,895	2,810	2,830	716,200	2,830
2003-11-21	2,815	2,880	2,815	2,870	810,600	2,870
2003-11-20	2,800	2,895	2,790	2,895	1,618,400	2,895
2003-11-19	2,760	2,800	2,710	2,800	1,101,900	2,800
2003-11-18	2,745	2,830	2,705	2,760	1,634,300	2,760
2003-11-17	2,730	2,730	2,695	2,720	653,500	2,720
2003-11-14	2,700	2,740	2,700	2,715	1,127,900	2,715
2003-11-13	2,740	2,740	2,665	2,680	408,000	2,680
2003-11-12	2,700	2,735	2,670	2,735	660,100	2,735
2003-11-11	2,720	2,730	2,650	2,660	674,700	2,660
2003-11-10	2,710	2,730	2,685	2,715	414,200	2,715
2003-11-07	2,675	2,700	2,655	2,700	580,000	2,700
2003-11-06	2,710	2,735	2,630	2,645	1,009,600	2,645
2003-11-05	2,605	2,710	2,595	2,695	1,224,800	2,695
2003-11-04	2,635	2,640	2,590	2,630	695,600	2,630
2003-10-31	2,620	2,645	2,535	2,580	554,500	2,580
2003-10-30	2,630	2,660	2,580	2,620	377,700	2,620
2003-10-29	2,600	2,665	2,600	2,650	630,800	2,650
2003-10-28	2,650	2,665	2,570	2,600	677,700	2,600
2003-10-27	2,540	2,655	2,500	2,650	964,000	2,650
2003-10-24	2,540	2,605	2,460	2,500	861,100	2,500
2003-10-23	2,550	2,605	2,520	2,525	654,200	2,525
2003-10-22	2,625	2,625	2,580	2,590	476,900	2,590
2003-10-21	2,600	2,630	2,585	2,605	590,100	2,605
2003-10-20	2,550	2,615	2,525	2,605	892,100	2,605
2003-10-17	2,680	2,690	2,600	2,615	608,300	2,615
2003-10-16	2,670	2,725	2,630	2,670	721,200	2,670
2003-10-15	2,730	2,735	2,705	2,710	443,000	2,710
2003-10-14	2,715	2,760	2,700	2,700	467,100	2,700
2003-10-10	2,645	2,725	2,625	2,705	899,500	2,705
2003-10-09	2,655	2,690	2,640	2,665	382,800	2,665
2003-10-08	2,745	2,755	2,610	2,620	809,700	2,620
2003-10-07	2,750	2,750	2,705	2,740	724,800	2,740
2003-10-06	2,800	2,805	2,710	2,715	926,800	2,715
2003-10-03	2,750	2,775	2,725	2,760	1,055,000	2,760
2003-10-02	2,695	2,760	2,660	2,700	1,092,000	2,700
2003-10-01	2,610	2,690	2,610	2,680	663,400	2,680
2003-09-30	2,600	2,685	2,600	2,610	788,400	2,610
2003-09-29	2,605	2,635	2,575	2,620	1,135,100	2,620
2003-09-26	2,610	2,660	2,610	2,635	935,400	2,635
2003-09-25	2,705	2,720	2,680	2,690	1,136,300	2,690
2003-09-24	2,695	2,730	2,670	2,720	1,252,500	2,720
2003-09-22	2,750	2,765	2,615	2,615	951,600	2,615
2003-09-19	2,765	2,830	2,745	2,745	1,211,900	2,745
2003-09-18	2,700	2,745	2,685	2,740	1,729,100	2,740
2003-09-17	2,600	2,685	2,595	2,680	1,819,700	2,680
2003-09-16	2,580	2,580	2,540	2,570	877,500	2,570
2003-09-12	2,520	2,545	2,505	2,525	2,831,200	2,525
2003-09-11	2,555	2,575	2,490	2,495	645,100	2,495
2003-09-10	2,570	2,595	2,560	2,565	625,700	2,565
2003-09-09	2,580	2,585	2,550	2,565	765,500	2,565
2003-09-08	2,550	2,595	2,545	2,570	1,283,900	2,570
2003-09-05	2,540	2,545	2,515	2,535	1,127,500	2,535
2003-09-04	2,460	2,535	2,455	2,525	1,890,000	2,525
2003-09-03	2,470	2,475	2,405	2,440	1,166,400	2,440
2003-09-02	2,450	2,480	2,440	2,440	466,000	2,440
2003-09-01	2,460	2,480	2,420	2,480	607,200	2,480
2003-08-29	2,420	2,450	2,385	2,440	921,700	2,440
2003-08-28	2,425	2,430	2,370	2,390	541,900	2,390
2003-08-27	2,420	2,435	2,405	2,420	579,100	2,420
2003-08-26	2,410	2,420	2,400	2,410	496,500	2,410
2003-08-25	2,395	2,410	2,375	2,410	427,600	2,410
2003-08-22	2,380	2,400	2,365	2,370	538,400	2,370
2003-08-21	2,305	2,380	2,305	2,365	710,900	2,365
2003-08-20	2,315	2,375	2,315	2,340	765,000	2,340
2003-08-19	2,390	2,390	2,310	2,315	693,100	2,315
2003-08-18	2,340	2,355	2,320	2,350	501,000	2,350
2003-08-15	2,335	2,340	2,305	2,305	537,900	2,305
2003-08-14	2,310	2,330	2,270	2,300	747,900	2,300
2003-08-13	2,340	2,340	2,310	2,340	503,700	2,340
2003-08-12	2,315	2,350	2,310	2,310	737,800	2,310
2003-08-11	2,210	2,300	2,210	2,300	468,200	2,300
2003-08-08	2,170	2,245	2,170	2,225	1,162,800	2,225
2003-08-07	2,235	2,255	2,175	2,180	1,169,200	2,180
2003-08-06	2,245	2,315	2,245	2,265	632,500	2,265
2003-08-05	2,250	2,280	2,225	2,265	824,300	2,265
2003-08-04	2,295	2,300	2,240	2,240	742,600	2,240
2003-08-01	2,345	2,370	2,290	2,295	1,183,300	2,295
2003-07-31	2,360	2,400	2,360	2,370	876,400	2,370
2003-07-30	2,425	2,440	2,345	2,355	1,051,700	2,355
2003-07-29	2,465	2,495	2,410	2,425	733,500	2,425
2003-07-28	2,390	2,445	2,380	2,445	746,500	2,445
2003-07-25	2,385	2,390	2,340	2,375	1,183,200	2,375
2003-07-24	2,365	2,385	2,355	2,385	1,348,800	2,385
2003-07-23	2,390	2,405	2,370	2,385	845,200	2,385
2003-07-22	2,450	2,450	2,360	2,400	812,900	2,400
2003-07-18	2,460	2,470	2,430	2,450	946,700	2,450
2003-07-17	2,400	2,420	2,380	2,400	1,599,000	2,400
2003-07-16	2,400	2,400	2,355	2,380	1,323,100	2,380
2003-07-15	2,420	2,420	2,365	2,385	1,067,300	2,385
2003-07-14	2,395	2,450	2,340	2,450	1,057,900	2,450
2003-07-11	2,445	2,445	2,365	2,405	2,361,300	2,405
2003-07-10	2,435	2,455	2,400	2,450	1,856,800	2,450
2003-07-09	2,290	2,395	2,290	2,395	2,213,600	2,395
2003-07-08	2,335	2,340	2,270	2,285	2,056,800	2,285
2003-07-07	2,270	2,345	2,240	2,255	2,636,000	2,255
2003-07-04	2,395	2,460	2,365	2,430	2,389,800	2,430
2003-07-03	2,540	2,570	2,450	2,515	1,042,700	2,515
2003-07-02	2,475	2,540	2,475	2,535	704,500	2,535
2003-07-01	2,460	2,535	2,420	2,515	704,700	2,515
2003-06-30	2,470	2,495	2,465	2,470	873,900	2,470
2003-06-27	2,520	2,550	2,500	2,510	936,700	2,510
2003-06-26	2,570	2,590	2,510	2,550	619,800	2,550
2003-06-25	2,600	2,610	2,550	2,560	585,500	2,560
2003-06-24	2,630	2,635	2,565	2,580	552,300	2,580
2003-06-23	2,630	2,645	2,610	2,620	877,400	2,620
2003-06-20	2,580	2,620	2,570	2,615	671,600	2,615
2003-06-19	2,580	2,580	2,540	2,580	689,800	2,580
2003-06-18	2,550	2,600	2,545	2,580	872,800	2,580
2003-06-17	2,505	2,530	2,505	2,525	740,000	2,525
2003-06-16	2,510	2,540	2,465	2,500	630,500	2,500
2003-06-13	2,490	2,535	2,470	2,525	2,698,400	2,525
2003-06-12	2,475	2,480	2,440	2,470	890,700	2,470
2003-06-11	2,475	2,515	2,460	2,480	969,100	2,480
2003-06-10	2,405	2,470	2,405	2,460	835,300	2,460
2003-06-09	2,445	2,450	2,390	2,395	1,077,000	2,395
2003-06-06	2,435	2,470	2,390	2,460	1,527,200	2,460
2003-06-05	2,555	2,565	2,435	2,465	1,300,300	2,465
2003-06-04	2,540	2,585	2,530	2,535	1,152,600	2,535
2003-06-03	2,505	2,550	2,500	2,535	856,300	2,535
2003-06-02	2,485	2,525	2,485	2,490	685,500	2,490
2003-05-30	2,520	2,540	2,480	2,480	943,300	2,480
2003-05-29	2,470	2,510	2,455	2,505	1,049,400	2,505
2003-05-28	2,440	2,470	2,440	2,450	622,100	2,450
2003-05-27	2,425	2,425	2,400	2,415	504,700	2,415
2003-05-26	2,415	2,445	2,410	2,425	656,300	2,425
2003-05-23	2,400	2,415	2,385	2,405	875,900	2,405
2003-05-22	2,335	2,395	2,330	2,385	875,600	2,385
2003-05-21	2,355	2,360	2,315	2,330	1,020,000	2,330
2003-05-20	2,370	2,375	2,340	2,345	798,700	2,345
2003-05-19	2,385	2,390	2,340	2,370	1,160,100	2,370
2003-05-16	2,360	2,400	2,350	2,380	1,050,000	2,380
2003-05-15	2,320	2,335	2,290	2,320	1,321,800	2,320
2003-05-14	2,340	2,345	2,295	2,300	2,140,600	2,300
2003-05-13	2,230	2,280	2,215	2,240	992,700	2,240
2003-05-12	2,250	2,255	2,195	2,210	710,500	2,210
2003-05-09	2,165	2,215	2,140	2,215	1,121,800	2,215
2003-05-08	2,175	2,175	2,115	2,125	978,000	2,125
2003-05-07	2,180	2,180	2,125	2,145	1,010,500	2,145
2003-05-06	2,085	2,160	2,080	2,145	1,286,500	2,145
2003-05-02	2,100	2,100	2,050	2,050	784,200	2,050
2003-05-01	2,080	2,110	2,040	2,100	650,400	2,100
2003-04-30	2,130	2,160	2,090	2,105	870,700	2,105
2003-04-28	2,125	2,125	2,090	2,100	291,200	2,100
2003-04-25	2,110	2,150	2,100	2,120	583,900	2,120
2003-04-24	2,165	2,185	2,130	2,185	461,300	2,185
2003-04-23	2,105	2,140	2,065	2,125	706,100	2,125
2003-04-22	2,140	2,165	2,065	2,090	548,700	2,090
2003-04-21	2,135	2,175	2,130	2,140	399,900	2,140
2003-04-18	2,140	2,145	2,120	2,125	335,000	2,125
2003-04-17	2,135	2,145	2,115	2,135	336,900	2,135
2003-04-16	2,130	2,155	2,105	2,135	750,600	2,135
2003-04-15	2,160	2,180	2,080	2,085	937,300	2,085
2003-04-14	2,155	2,195	2,130	2,155	657,000	2,155
2003-04-11	2,210	2,230	2,150	2,155	583,800	2,155
2003-04-10	2,230	2,235	2,180	2,200	502,300	2,200
2003-04-09	2,250	2,260	2,205	2,250	781,100	2,250
2003-04-08	2,275	2,275	2,225	2,265	537,300	2,265
2003-04-07	2,220	2,280	2,190	2,275	903,900	2,275
2003-04-04	2,195	2,200	2,170	2,185	611,100	2,185
2003-04-03	2,230	2,230	2,170	2,170	597,500	2,170
2003-04-02	2,195	2,210	2,175	2,200	532,900	2,200
2003-04-01	2,160	2,195	2,160	2,185	706,100	2,185
2003-03-31	2,265	2,270	2,160	2,185	751,000	2,185
2003-03-28	2,300	2,335	2,245	2,275	713,000	2,275
2003-03-27	2,325	2,355	2,310	2,330	544,800	2,330
2003-03-26	2,325	2,355	2,295	2,345	619,600	2,345
2003-03-25	2,295	2,340	2,290	2,300	568,100	2,300
2003-03-24	2,340	2,350	2,315	2,315	873,400	2,315
2003-03-20	2,315	2,315	2,265	2,265	901,700	2,265
2003-03-19	2,235	2,250	2,170	2,250	560,700	2,250
2003-03-18	2,285	2,285	2,210	2,210	890,700	2,210
2003-03-17	2,200	2,220	2,165	2,165	439,300	2,165
2003-03-14	2,155	2,230	2,155	2,200	2,479,600	2,200
2003-03-13	2,190	2,210	2,150	2,150	612,100	2,150
2003-03-12	2,170	2,230	2,150	2,185	752,300	2,185
2003-03-11	2,220	2,235	2,130	2,145	737,700	2,145
2003-03-10	2,255	2,290	2,220	2,250	1,238,800	2,250
2003-03-07	2,275	2,290	2,210	2,215	863,200	2,215
2003-03-06	2,350	2,365	2,300	2,305	865,700	2,305
2003-03-05	2,300	2,355	2,280	2,340	883,600	2,340
2003-03-04	2,300	2,345	2,300	2,340	709,200	2,340
2003-03-03	2,270	2,300	2,250	2,295	1,028,000	2,295
2003-02-28	2,320	2,330	2,240	2,300	1,271,800	2,300
2003-02-27	2,275	2,350	2,275	2,330	632,600	2,330
2003-02-26	2,280	2,320	2,280	2,310	669,300	2,310
2003-02-25	2,345	2,345	2,220	2,290	778,500	2,290
2003-02-24	2,350	2,365	2,330	2,345	329,400	2,345
2003-02-21	2,350	2,365	2,340	2,340	798,100	2,340
2003-02-20	2,365	2,365	2,345	2,355	491,200	2,355
2003-02-19	2,345	2,380	2,335	2,350	846,900	2,350
2003-02-18	2,345	2,345	2,325	2,335	349,300	2,335
2003-02-17	2,350	2,365	2,330	2,340	795,900	2,340
2003-02-14	2,370	2,385	2,335	2,340	1,920,900	2,340
2003-02-13	2,420	2,435	2,350	2,370	1,396,000	2,370
2003-02-12	2,380	2,405	2,370	2,380	1,123,400	2,380
2003-02-10	2,330	2,360	2,330	2,355	565,700	2,355
2003-02-07	2,350	2,360	2,325	2,360	683,600	2,360
2003-02-06	2,375	2,380	2,330	2,350	1,332,600	2,350
2003-02-05	2,365	2,460	2,365	2,400	929,800	2,400
2003-02-04	2,425	2,430	2,385	2,390	730,900	2,390
2003-02-03	2,350	2,435	2,345	2,420	722,900	2,420
2003-01-31	2,420	2,425	2,365	2,390	864,100	2,390
2003-01-30	2,455	2,485	2,430	2,435	429,200	2,435
2003-01-29	2,485	2,490	2,425	2,445	703,900	2,445
2003-01-28	2,465	2,510	2,465	2,480	512,200	2,480
2003-01-27	2,485	2,520	2,470	2,500	723,300	2,500
2003-01-24	2,560	2,590	2,535	2,545	719,500	2,545
2003-01-23	2,535	2,615	2,530	2,600	708,300	2,600
2003-01-22	2,565	2,590	2,530	2,545	669,100	2,545
2003-01-21	2,535	2,610	2,525	2,605	520,300	2,605
2003-01-20	2,580	2,590	2,515	2,545	784,500	2,545
2003-01-17	2,600	2,625	2,580	2,585	517,600	2,585
2003-01-16	2,590	2,620	2,560	2,600	606,500	2,600
2003-01-15	2,630	2,630	2,555	2,630	406,100	2,630
2003-01-14	2,595	2,635	2,575	2,600	650,700	2,600
2003-01-10	2,595	2,600	2,550	2,575	1,045,700	2,575
2003-01-09	2,550	2,590	2,540	2,555	620,500	2,555
2003-01-08	2,660	2,660	2,560	2,585	771,100	2,585
2003-01-07	2,700	2,705	2,660	2,660	680,200	2,660
2003-01-06	2,700	2,730	2,665	2,685	387,100	2,685

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