4523 エーザイ(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-303,4703,4803,4203,420536,8003,420
2009-12-293,4303,4703,4203,4601,150,9003,460
2009-12-283,4203,4503,4103,450778,2003,450
2009-12-253,3903,4103,3703,400624,1003,400
2009-12-243,3903,4003,3603,3901,147,4003,390
2009-12-223,4003,4103,3503,380898,3003,380
2009-12-213,4003,4203,3903,400859,1003,400
2009-12-183,3803,4103,3403,3802,074,3003,380
2009-12-173,3903,4403,3703,4201,383,4003,420
2009-12-163,3203,3903,3103,3801,033,2003,380
2009-12-153,3303,3303,2903,300530,8003,300
2009-12-143,3103,3203,2703,310499,7003,310
2009-12-113,3203,3403,2803,3402,813,0003,340
2009-12-103,3003,3103,2603,270837,0003,270
2009-12-093,3303,3403,2903,300502,4003,300
2009-12-083,3203,3703,3103,350968,3003,350
2009-12-073,3003,3203,2903,310473,0003,310
2009-12-043,2703,3203,2303,3101,364,8003,310
2009-12-033,2003,2603,2003,250975,9003,250
2009-12-023,2103,2203,1703,180816,6003,180
2009-12-013,1703,2103,1603,2101,479,0003,210
2009-11-303,1003,1703,1003,170933,9003,170
2009-11-273,1303,1703,0903,1001,008,9003,100
2009-11-263,1303,1603,0903,1401,154,8003,140
2009-11-253,1203,1603,1103,120779,3003,120
2009-11-243,1903,2003,1203,1201,269,3003,120
2009-11-203,1903,2203,1903,210681,9003,210
2009-11-193,2603,2603,1903,2001,007,8003,200
2009-11-183,2003,2603,2003,230747,3003,230
2009-11-173,2203,2203,1903,210621,3003,210
2009-11-163,2403,2403,1803,210678,5003,210
2009-11-133,2303,2603,2203,2201,067,0003,220
2009-11-123,2903,2903,2303,250748,8003,250
2009-11-113,2703,3103,2603,270382,0003,270
2009-11-103,3003,3303,2803,280673,4003,280
2009-11-093,2803,3103,2503,300920,4003,300
2009-11-063,2303,2703,2003,250976,8003,250
2009-11-053,2303,2503,2003,200698,5003,200
2009-11-043,2303,2803,2203,270804,3003,270
2009-11-023,3003,3103,2303,2401,866,2003,240
2009-10-303,2603,2703,2003,250918,7003,250
2009-10-293,2603,2603,2003,2201,002,1003,220
2009-10-283,2403,2803,2303,250848,5003,250
2009-10-273,2703,2803,2303,240705,6003,240
2009-10-263,3303,3303,2803,290734,5003,290
2009-10-233,3103,3303,3003,320539,8003,320
2009-10-223,3503,3603,3103,310737,0003,310
2009-10-213,3603,3803,3403,350842,1003,350
2009-10-203,3603,3903,3603,390538,9003,390
2009-10-193,3603,4003,3503,360853,5003,360
2009-10-163,3603,3903,3503,390681,3003,390
2009-10-153,3303,3603,3203,360801,6003,360
2009-10-143,2903,3303,2703,300938,3003,300
2009-10-133,3303,3403,2603,2601,202,1003,260
2009-10-093,3403,3403,3003,3301,524,1003,330
2009-10-083,3103,3103,2803,3101,071,2003,310
2009-10-073,3803,3903,3003,3001,335,8003,300
2009-10-063,3903,3903,3403,3801,305,8003,380
2009-10-053,3103,3903,3103,3701,178,8003,370
2009-10-023,3203,3403,3003,3101,469,5003,310
2009-10-013,3203,3903,3203,370914,9003,370
2009-09-303,3703,3803,3303,380736,0003,380
2009-09-293,3203,3703,3103,3501,240,6003,350
2009-09-283,3003,3403,2603,2901,367,6003,290
2009-09-253,3903,3903,3303,3301,207,5003,330
2009-09-243,4503,4803,4503,4701,398,8003,470
2009-09-183,4103,4503,4103,450947,9003,450
2009-09-173,4003,4303,3903,430877,7003,430
2009-09-163,4103,4303,3903,390655,5003,390
2009-09-153,4203,4203,3903,400586,2003,400
2009-09-143,4103,4203,3703,390758,9003,390
2009-09-113,4303,4403,3903,4203,325,2003,420
2009-09-103,4003,4303,3903,420744,0003,420
2009-09-093,3603,3903,3503,380742,3003,380
2009-09-083,3703,3803,3603,370433,8003,370
2009-09-073,3503,3703,3403,360443,7003,360
2009-09-043,3603,3603,3203,330657,8003,330
2009-09-033,3503,3603,3303,330826,2003,330
2009-09-023,4103,4203,3303,3701,301,5003,370
2009-09-013,4203,4503,4003,4401,050,6003,440
2009-08-313,4203,4703,3803,410703,0003,410
2009-08-283,4203,4303,3703,390805,7003,390
2009-08-273,4203,4403,3703,390708,4003,390
2009-08-263,3603,4303,3603,410738,5003,410
2009-08-253,3603,4003,3503,360732,7003,360
2009-08-243,3903,4003,3603,380655,1003,380
2009-08-213,3303,3403,2903,300714,5003,300
2009-08-203,3203,3503,3103,340648,6003,340
2009-08-193,3203,3403,3103,310559,0003,310
2009-08-183,3203,3503,3103,340777,3003,340
2009-08-173,3703,3903,3003,300933,9003,300
2009-08-143,4103,4103,3503,3701,578,2003,370
2009-08-133,3503,3803,3303,3601,226,3003,360
2009-08-123,4103,4203,3603,3601,153,1003,360
2009-08-113,4503,4703,4103,430991,4003,430
2009-08-103,5203,5203,4703,480815,9003,480
2009-08-073,4603,4703,4203,460617,8003,460
2009-08-063,4403,4603,4103,450888,4003,450
2009-08-053,4003,4703,3903,4401,605,8003,440
2009-08-043,3303,4103,3203,3901,870,1003,390
2009-08-033,3603,3803,3303,330767,2003,330
2009-07-313,3603,3903,3303,370987,9003,370
2009-07-303,3503,3703,3203,320899,9003,320
2009-07-293,3903,4003,3703,380374,5003,380
2009-07-283,4003,4103,3703,390632,3003,390
2009-07-273,4003,4303,3803,400883,1003,400
2009-07-243,4003,4003,3503,380639,9003,380
2009-07-233,3203,3903,3103,370714,6003,370
2009-07-223,3003,3703,3003,340705,7003,340
2009-07-213,3103,3303,2903,330548,4003,330
2009-07-173,2703,3003,2503,270654,1003,270
2009-07-163,3003,3103,2603,280649,1003,280
2009-07-153,2803,3103,2503,260897,3003,260
2009-07-143,3103,3203,2203,2601,238,9003,260
2009-07-133,3303,3703,2903,300825,6003,300
2009-07-103,3403,3403,2603,3301,994,2003,330
2009-07-093,3503,3603,3003,3001,052,5003,300
2009-07-083,3903,4503,3603,3601,644,1003,360
2009-07-073,3303,3703,3103,370864,4003,370
2009-07-063,2603,3403,2303,3201,302,9003,320
2009-07-033,3203,3503,2903,3102,566,7003,310
2009-07-023,4903,5003,4603,470991,7003,470
2009-07-013,4203,4903,4203,440839,9003,440
2009-06-303,4203,4503,4103,440736,4003,440
2009-06-293,4203,4403,3703,380559,0003,380
2009-06-263,4003,4103,3503,390877,1003,390
2009-06-253,3603,4003,3103,380973,1003,380
2009-06-243,3503,3803,3103,370936,4003,370
2009-06-233,3603,3703,2903,3001,095,9003,300
2009-06-223,3803,4203,3803,390890,3003,390
2009-06-193,3603,3803,3303,3801,021,0003,380
2009-06-183,3103,3803,3103,3401,038,9003,340
2009-06-173,3603,3703,2903,3301,389,2003,330
2009-06-163,3503,3603,3003,310899,4003,310
2009-06-153,4003,4003,3603,3701,030,5003,370
2009-06-123,4003,4103,3503,3904,018,7003,390
2009-06-113,2903,3303,2903,3001,015,2003,300
2009-06-103,2403,3003,2303,300989,4003,300
2009-06-093,2003,2303,1703,220933,6003,220
2009-06-083,1503,2303,1403,2001,096,8003,200
2009-06-053,1803,1803,1203,1501,098,1003,150
2009-06-043,2203,2303,1503,1501,421,7003,150
2009-06-033,3003,3203,2403,2401,072,2003,240
2009-06-023,3403,3403,2903,2901,171,5003,290
2009-06-013,2203,3203,2003,3101,491,1003,310
2009-05-293,2403,2503,2203,2501,633,8003,250
2009-05-283,2003,2403,1903,2001,054,7003,200
2009-05-273,2003,2603,1903,2201,644,6003,220
2009-05-263,2003,2003,1503,1701,068,8003,170
2009-05-253,0703,1703,0703,1701,498,5003,170
2009-05-223,0203,0703,0103,050837,1003,050
2009-05-213,0903,1003,0503,080951,8003,080
2009-05-203,1003,1203,0803,0801,071,4003,080
2009-05-193,1003,1003,0703,0801,746,6003,080
2009-05-183,0303,0503,0003,0201,371,1003,020
2009-05-152,9903,0502,9353,0303,492,0003,030
2009-05-142,8152,9852,8152,9153,574,5002,915
2009-05-132,8102,8752,8052,8601,458,9002,860
2009-05-122,8052,8252,7802,7901,801,4002,790
2009-05-112,8302,8402,7652,8402,590,0002,840
2009-05-082,6752,7302,6502,7202,309,9002,720
2009-05-072,6802,6952,6352,6501,729,5002,650
2009-05-012,6652,6702,6352,6451,178,1002,645
2009-04-302,6652,6752,6452,6551,225,4002,655
2009-04-282,7152,7152,6202,6251,640,6002,625
2009-04-272,7052,7302,6802,7001,044,5002,700
2009-04-242,7102,7152,6402,6451,808,3002,645
2009-04-232,7152,7252,7002,7101,391,3002,710
2009-04-222,7102,7252,7052,7101,334,2002,710
2009-04-212,7502,7552,7002,7052,012,2002,705
2009-04-202,8252,8402,7702,8001,492,0002,800
2009-04-172,9102,9102,8152,8202,087,8002,820
2009-04-162,9252,9652,8952,9101,930,4002,910
2009-04-152,9452,9902,9102,9352,107,0002,935
2009-04-142,9502,9952,9252,9801,865,6002,980
2009-04-132,9352,9452,9002,915672,6002,915
2009-04-102,9552,9552,9102,9201,269,8002,920
2009-04-092,9202,9352,8702,9151,083,9002,915
2009-04-082,9002,9452,8852,9201,013,5002,920
2009-04-072,8652,9452,8652,9151,248,9002,915
2009-04-062,9352,9352,8802,9001,301,3002,900
2009-04-032,9953,0102,8802,8901,866,6002,890
2009-04-022,9502,9902,8902,990985,2002,990
2009-04-012,8852,9502,8252,9101,637,0002,910
2009-03-312,9252,9802,8702,8801,756,2002,880
2009-03-303,0403,0602,9652,9651,462,9002,965
2009-03-273,0003,0302,9702,9801,578,6002,980
2009-03-262,9803,0402,9503,0401,434,7003,040
2009-03-253,0703,1403,0503,1302,048,5003,130
2009-03-243,0103,0903,0103,0801,991,3003,080
2009-03-232,8802,9902,8802,9751,167,8002,975
2009-03-192,9002,9102,8702,9101,096,1002,910
2009-03-182,8302,8902,8202,8601,216,6002,860
2009-03-172,8002,8602,7902,8451,153,1002,845
2009-03-162,8352,8802,7952,8001,050,2002,800
2009-03-132,8002,8002,7252,8003,868,6002,800
2009-03-122,6702,7402,6652,6801,890,4002,680
2009-03-112,7202,7952,6652,6952,793,3002,695
2009-03-102,8002,8052,6802,6852,553,3002,685
2009-03-092,8502,8952,8452,8551,062,3002,855
2009-03-062,9052,9202,8502,8651,467,2002,865
2009-03-052,8952,9602,8702,9201,706,3002,920
2009-03-042,8752,9352,8602,9101,538,0002,910
2009-03-032,8852,9352,8652,9101,152,0002,910
2009-03-022,9102,9452,8902,9251,390,7002,925
2009-02-272,9503,0402,8853,0401,403,2003,040
2009-02-263,0003,0502,9752,995887,4002,995
2009-02-252,9852,9952,9152,9601,258,0002,960
2009-02-243,0303,0402,9452,9501,778,0002,950
2009-02-233,0103,1203,0103,0901,040,8003,090
2009-02-203,0603,1203,0303,040802,1003,040
2009-02-193,1303,1403,0803,080801,9003,080
2009-02-183,1103,1503,1003,1201,058,8003,120
2009-02-173,1103,2003,1003,200991,2003,200
2009-02-163,1303,1703,1003,1301,033,1003,130
2009-02-133,1503,2103,1203,1301,626,7003,130
2009-02-123,1503,1803,0803,1001,199,7003,100
2009-02-103,2703,3003,1703,210825,9003,210
2009-02-093,3103,3203,2203,220809,2003,220
2009-02-063,2303,2703,2103,240955,1003,240
2009-02-053,1903,2303,1603,2301,426,6003,230
2009-02-043,2303,3103,1903,290942,7003,290
2009-02-033,2603,3203,2103,210943,4003,210
2009-02-023,2503,2803,2003,2801,398,0003,280
2009-01-303,3003,3603,2803,330785,9003,330
2009-01-293,3603,4003,3203,4001,225,2003,400
2009-01-283,3703,4203,3003,360954,8003,360
2009-01-273,2903,3903,2503,3601,013,7003,360
2009-01-263,2403,3203,2203,240925,8003,240
2009-01-233,3703,3703,2403,2401,037,0003,240
2009-01-223,2703,4003,2203,4001,595,4003,400
2009-01-213,1503,3103,1103,2201,250,6003,220
2009-01-203,2003,2203,1503,200937,4003,200
2009-01-193,2803,3003,2003,220793,6003,220
2009-01-163,2503,3103,2303,2701,199,2003,270
2009-01-153,2303,3003,2003,2201,706,5003,220
2009-01-143,4003,4603,3003,3301,361,3003,330
2009-01-133,4203,4703,3803,430946,5003,430
2009-01-093,5303,5603,4903,500924,1003,500
2009-01-083,5103,5703,4803,4901,348,4003,490
2009-01-073,6903,7303,6003,6101,434,8003,610
2009-01-063,7003,7503,6903,710837,6003,710
2009-01-053,7403,7803,6203,650520,3003,650

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