4523 エーザイ(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-305,1205,1204,9504,950663,9004,950
2005-12-295,1305,1405,0505,100611,4005,100
2005-12-285,0105,0905,0105,090567,7005,090
2005-12-275,0505,1005,0205,030497,4005,030
2005-12-264,9905,0504,9805,040499,4005,040
2005-12-225,1205,1204,9905,0501,031,1005,050
2005-12-215,0405,1305,0005,1201,230,3005,120
2005-12-204,9705,0604,9505,0201,361,0005,020
2005-12-194,9404,9804,8904,970672,8004,970
2005-12-164,8804,9604,8304,9301,235,9004,930
2005-12-154,8204,9804,8104,9301,566,9004,930
2005-12-144,9805,0304,8704,8901,214,7004,890
2005-12-134,9905,0104,9304,940810,6004,940
2005-12-124,9505,0104,9304,970857,7004,970
2005-12-094,8504,9104,8104,8904,077,4004,890
2005-12-084,9604,9904,9004,9001,332,5004,900
2005-12-074,9404,9804,9204,9701,352,2004,970
2005-12-064,8004,9004,7804,8601,052,9004,860
2005-12-054,7904,8104,7304,790935,0004,790
2005-12-024,7804,7904,7204,7901,543,5004,790
2005-12-014,6204,7104,6104,7101,091,8004,710
2005-11-304,7004,7004,6104,610893,8004,610
2005-11-294,6904,7204,6604,670660,0004,670
2005-11-284,6404,6904,6204,680795,9004,680
2005-11-254,6804,6904,6204,690666,7004,690
2005-11-244,7904,8004,6804,680752,4004,680
2005-11-224,7704,8004,7404,770947,4004,770
2005-11-214,7804,7904,6804,740843,4004,740
2005-11-184,6904,7604,6704,720861,9004,720
2005-11-174,6504,7104,6304,6601,504,4004,660
2005-11-164,6104,6604,5904,6401,352,7004,640
2005-11-154,6104,6304,5904,6101,096,6004,610
2005-11-144,6104,6204,5604,5901,484,3004,590
2005-11-114,6004,6304,6004,6101,925,4004,610
2005-11-104,4704,5104,4504,500777,9004,500
2005-11-094,4704,4804,4504,450721,0004,450
2005-11-084,5004,5104,4504,500556,5004,500
2005-11-074,5004,5404,4204,5001,182,3004,500
2005-11-044,5604,5704,4804,5101,265,8004,510
2005-11-024,5704,5804,5004,5501,289,7004,550
2005-11-014,6404,6504,5404,5701,327,1004,570
2005-10-314,3504,5804,3404,5401,648,4004,540
2005-10-284,3204,3704,3004,3201,538,0004,320
2005-10-274,3904,4104,3504,3501,013,8004,350
2005-10-264,3704,4204,3404,4001,125,9004,400
2005-10-254,5004,5104,4004,4201,168,7004,420
2005-10-244,5004,5004,3904,450936,0004,450
2005-10-214,5004,5504,4804,520915,5004,520
2005-10-204,5204,5504,5104,5401,039,4004,540
2005-10-194,6304,6404,5104,530914,1004,530
2005-10-184,5104,6604,4604,5901,820,1004,590
2005-10-174,5604,5804,4904,530872,4004,530
2005-10-144,7304,7304,5004,5502,880,7004,550
2005-10-134,6504,6904,6104,670776,3004,670
2005-10-124,7204,7904,6604,6601,120,6004,660
2005-10-114,6704,7704,6004,7701,053,8004,770
2005-10-074,8404,8504,5904,6401,979,7004,640
2005-10-064,9104,9504,8204,8901,486,6004,890
2005-10-054,9705,1204,9605,0101,663,4005,010
2005-10-044,8504,9504,8104,8901,015,8004,890
2005-10-034,8904,9304,8004,8001,505,5004,800
2005-09-304,9004,9004,8004,8501,039,9004,850
2005-09-294,8004,8304,7704,830865,0004,830
2005-09-284,7904,8004,7504,770621,4004,770
2005-09-274,8204,8604,7104,7201,250,8004,720
2005-09-264,8804,8904,8004,8101,650,6004,810
2005-09-224,6504,9704,6504,8802,387,7004,880
2005-09-214,5404,6004,5304,6001,011,1004,600
2005-09-204,4604,5704,4504,540959,3004,540
2005-09-164,6004,6004,4804,500834,9004,500
2005-09-154,4204,5504,4104,5501,153,2004,550
2005-09-144,4104,4304,3704,370509,5004,370
2005-09-134,3704,4504,3704,4401,253,3004,440
2005-09-124,3104,3704,3104,320764,4004,320
2005-09-094,2804,3004,2404,2803,783,4004,280
2005-09-084,2504,2604,2004,230611,4004,230
2005-09-074,2304,2604,2104,250682,6004,250
2005-09-064,2904,3004,2004,200704,7004,200
2005-09-054,2404,2704,2204,250678,8004,250
2005-09-024,2204,2404,2004,220613,5004,220
2005-09-014,2104,2404,2004,200553,1004,200
2005-08-314,1704,2104,1504,190854,8004,190
2005-08-304,1604,2204,1504,1601,209,0004,160
2005-08-294,0904,1304,0804,110667,9004,110
2005-08-264,1304,1504,1104,120504,4004,120
2005-08-254,1004,1504,1004,1001,169,9004,100
2005-08-244,1304,1804,1304,170912,9004,170
2005-08-234,1804,2404,1804,1901,727,0004,190
2005-08-224,1104,1904,1104,170987,4004,170
2005-08-194,1504,1904,1304,1401,481,9004,140
2005-08-184,2104,3004,1904,2202,675,3004,220
2005-08-174,0604,1204,0604,1201,261,2004,120
2005-08-164,0504,0804,0204,040766,0004,040
2005-08-154,0004,0303,9704,010883,7004,010
2005-08-123,9703,9903,9503,9601,280,5003,960
2005-08-113,8703,9303,8603,920605,4003,920
2005-08-103,8503,8803,8303,860598,6003,860
2005-08-093,8403,8503,8103,840862,6003,840
2005-08-083,8003,8303,7603,830637,0003,830
2005-08-053,8003,8103,7703,800658,2003,800
2005-08-043,8203,8303,7603,760908,7003,760
2005-08-033,8903,9103,8403,870870,5003,870
2005-08-023,8703,9003,8503,860880,8003,860
2005-08-013,8403,8703,8303,860531,0003,860
2005-07-293,8503,8703,8203,8301,153,5003,830
2005-07-283,8603,8803,8503,860383,6003,860
2005-07-273,8603,8903,8303,850624,3003,850
2005-07-263,8403,8403,8203,820378,4003,820
2005-07-253,8203,8403,8203,840423,4003,840
2005-07-223,8203,8203,8003,810446,6003,810
2005-07-213,8403,8503,8203,820573,7003,820
2005-07-203,8603,9003,8503,850938,7003,850
2005-07-193,8703,8703,8203,840845,9003,840
2005-07-153,9003,9103,8603,8601,052,3003,860
2005-07-143,8803,9003,8803,880501,9003,880
2005-07-133,8803,9003,8603,860685,5003,860
2005-07-123,8903,8903,8503,870721,3003,870
2005-07-113,8703,9003,8603,860691,4003,860
2005-07-083,8403,8903,8103,8601,583,8003,860
2005-07-073,8703,8703,8103,840821,1003,840
2005-07-063,8603,8903,8503,870497,3003,870
2005-07-053,8603,8703,8303,830538,8003,830
2005-07-043,8403,8703,8203,840492,5003,840
2005-07-013,7403,8403,7403,8201,355,9003,820
2005-06-303,7303,7403,7203,730511,2003,730
2005-06-293,7103,7503,7003,730527,9003,730
2005-06-283,7103,7203,6903,710449,9003,710
2005-06-273,6703,6903,6503,680529,1003,680
2005-06-243,6703,7003,6703,670578,6003,670
2005-06-233,7003,7203,6903,720337,1003,720
2005-06-223,6503,7103,6503,700363,7003,700
2005-06-213,6503,6803,6303,660319,5003,660
2005-06-203,7003,7003,6303,660514,1003,660
2005-06-173,6603,6703,6503,670279,5003,670
2005-06-163,6703,6903,6303,650318,8003,650
2005-06-153,6403,6803,6303,670288,7003,670
2005-06-143,6503,6703,6103,610453,8003,610
2005-06-133,6603,7003,6503,660375,6003,660
2005-06-103,5703,6803,5603,6703,555,7003,670
2005-06-093,6303,6403,5803,590570,8003,590
2005-06-083,6003,6803,5903,660483,2003,660
2005-06-073,6703,6803,5803,6101,007,7003,610
2005-06-063,7003,7103,6703,680379,1003,680
2005-06-033,7403,7503,7103,730469,8003,730
2005-06-023,7403,7503,7203,740548,1003,740
2005-06-013,6803,7303,6703,710640,8003,710
2005-05-313,7203,7203,6603,680519,4003,680
2005-05-303,6703,7503,6603,720701,7003,720
2005-05-273,6503,6703,6303,660588,8003,660
2005-05-263,5803,6203,5603,620507,6003,620
2005-05-253,5803,6003,5703,570284,1003,570
2005-05-243,5603,5803,5603,580322,0003,580
2005-05-233,5303,5603,5203,550723,3003,550
2005-05-203,5403,5603,5203,520717,7003,520
2005-05-193,5203,5403,5103,520516,8003,520
2005-05-183,4303,5003,4203,470845,0003,470
2005-05-173,5603,6003,4503,470862,7003,470
2005-05-163,5303,5603,5203,540485,4003,540
2005-05-133,5403,5803,5203,570786,9003,570
2005-05-123,6103,6503,5903,590524,5003,590
2005-05-113,5703,6003,5503,600302,5003,600
2005-05-103,6003,6003,5603,590335,7003,590
2005-05-093,6203,6203,5403,590530,6003,590
2005-05-063,5403,5803,5203,580521,2003,580
2005-05-023,4703,5303,4703,500309,5003,500
2005-04-283,5103,5203,4603,500597,3003,500
2005-04-273,4703,5403,4703,500527,3003,500
2005-04-263,5103,5403,4603,520874,5003,520
2005-04-253,5303,5703,5103,550384,9003,550
2005-04-223,5003,5603,4803,520947,1003,520
2005-04-213,4503,4803,4103,470717,2003,470
2005-04-203,5103,5403,4503,480968,5003,480
2005-04-193,4803,5003,4203,500783,4003,500
2005-04-183,5403,5703,4503,4801,415,0003,480
2005-04-153,5903,6403,5603,6001,194,2003,600
2005-04-143,6403,6603,5903,6101,017,0003,610
2005-04-133,6703,7003,6603,670508,4003,670
2005-04-123,6603,6703,6303,670326,2003,670
2005-04-113,7103,7103,6403,640349,4003,640
2005-04-083,7003,7303,6803,690963,2003,690
2005-04-073,7503,7503,6503,670694,9003,670
2005-04-063,7303,7303,6803,700622,5003,700
2005-04-053,6503,7303,6503,7201,325,8003,720
2005-04-043,6203,6403,6003,600659,4003,600
2005-04-013,5603,6403,5603,640644,3003,640
2005-03-313,5903,6603,5803,6401,137,7003,640
2005-03-303,6703,7403,6403,660973,7003,660
2005-03-293,7003,7003,5603,640856,4003,640
2005-03-283,7103,7203,6703,670474,5003,670
2005-03-253,7303,7303,6703,7101,153,2003,710
2005-03-243,7003,7603,6903,7301,762,3003,730
2005-03-233,8903,9203,7603,8001,813,2003,800
2005-03-223,9504,0303,9303,9801,686,1003,980
2005-03-183,7903,8803,7903,860657,2003,860
2005-03-173,8503,8503,8003,810651,6003,810
2005-03-163,7803,8403,7703,8401,592,7003,840
2005-03-153,7803,7803,7303,7601,093,8003,760
2005-03-143,7403,7703,7403,740908,4003,740
2005-03-113,7603,7703,7303,7605,018,3003,760
2005-03-103,5903,6403,5903,6101,099,4003,610
2005-03-093,5603,6003,5503,590983,1003,590
2005-03-083,5303,5503,5203,540858,6003,540
2005-03-073,5803,5803,5503,550362,3003,550
2005-03-043,5303,5703,5103,560842,7003,560
2005-03-033,5103,5703,5103,570852,2003,570
2005-03-023,5203,5403,5003,530659,1003,530
2005-03-013,5503,5703,5303,550445,5003,550
2005-02-283,5503,5603,5203,530651,6003,530
2005-02-253,5103,5603,5103,530555,0003,530
2005-02-243,5203,5603,5003,500688,8003,500
2005-02-233,5603,5703,5303,560446,8003,560
2005-02-223,5803,6103,5403,550866,2003,550
2005-02-213,5603,6303,5603,5801,381,6003,580
2005-02-183,4403,5103,4303,510738,8003,510
2005-02-173,4303,4803,4303,450552,1003,450
2005-02-163,4703,5103,4603,460598,3003,460
2005-02-153,5003,5203,4903,490488,1003,490
2005-02-143,5203,5503,5003,530716,1003,530
2005-02-103,4003,4803,4003,480923,5003,480
2005-02-093,4703,5203,4003,4101,361,4003,410
2005-02-083,5503,5603,4903,520901,5003,520
2005-02-073,5403,6103,5303,6001,066,7003,600
2005-02-043,5203,5403,5103,540905,1003,540
2005-02-033,5303,5603,4603,4901,693,0003,490
2005-02-023,4003,4603,3903,4401,281,3003,440
2005-02-013,3503,3703,3203,340635,5003,340
2005-01-313,3803,4303,3603,360940,6003,360
2005-01-283,3203,3703,3103,3701,128,3003,370
2005-01-273,2603,2903,2403,290581,1003,290
2005-01-263,2203,2503,2203,250684,7003,250
2005-01-253,1803,2103,1703,210683,5003,210
2005-01-243,1903,2103,1603,1801,100,4003,180
2005-01-213,2803,2803,2203,240713,1003,240
2005-01-203,3103,3103,2703,270580,9003,270
2005-01-193,3303,3803,3303,360534,9003,360
2005-01-183,3503,3503,3003,310533,5003,310
2005-01-173,3503,3703,3203,320840,3003,320
2005-01-143,3303,3603,2903,3201,327,8003,320
2005-01-133,3203,3803,3203,360678,9003,360
2005-01-123,4503,4503,3203,350965,2003,350
2005-01-113,4003,4703,4003,4401,099,2003,440
2005-01-073,4103,4103,3403,370592,2003,370
2005-01-063,3303,4103,3303,380897,6003,380
2005-01-053,3803,4103,3603,400964,4003,400
2005-01-043,3803,3803,3403,360416,3003,360

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