4523 エーザイ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,964	2,965	2,940	2,940	1,361,800	2,940
2010-12-29	2,955	2,965	2,955	2,965	798,600	2,965
2010-12-28	2,958	2,963	2,955	2,957	684,700	2,957
2010-12-27	2,948	2,968	2,948	2,958	976,400	2,958
2010-12-24	2,940	2,948	2,934	2,940	896,100	2,940
2010-12-22	2,952	2,964	2,944	2,945	1,455,900	2,945
2010-12-21	2,954	2,967	2,947	2,958	1,391,500	2,958
2010-12-20	2,966	2,973	2,931	2,941	1,465,800	2,941
2010-12-17	2,954	2,966	2,948	2,965	1,661,600	2,965
2010-12-16	2,940	2,964	2,935	2,953	1,491,700	2,953
2010-12-15	2,920	2,939	2,918	2,934	1,868,000	2,934
2010-12-14	2,899	2,920	2,896	2,920	1,737,400	2,920
2010-12-13	2,875	2,893	2,871	2,893	1,272,300	2,893
2010-12-10	2,918	2,918	2,860	2,873	4,633,700	2,873
2010-12-09	2,870	2,875	2,867	2,873	1,479,300	2,873
2010-12-08	2,865	2,874	2,855	2,866	2,848,400	2,866
2010-12-07	2,879	2,880	2,857	2,867	2,408,800	2,867
2010-12-06	2,890	2,899	2,878	2,878	2,135,900	2,878
2010-12-03	2,900	2,903	2,875	2,877	1,638,800	2,877
2010-12-02	2,905	2,912	2,883	2,886	1,818,300	2,886
2010-12-01	2,880	2,880	2,861	2,865	2,100,400	2,865
2010-11-30	2,883	2,895	2,867	2,879	2,266,300	2,879
2010-11-29	2,900	2,900	2,862	2,881	3,699,800	2,881
2010-11-26	2,920	2,930	2,901	2,901	2,494,600	2,901
2010-11-25	2,969	2,972	2,914	2,918	3,019,100	2,918
2010-11-24	2,980	3,010	2,966	2,967	2,453,800	2,967
2010-11-22	3,030	3,040	3,010	3,010	1,444,900	3,010
2010-11-19	3,020	3,020	2,999	3,015	2,261,400	3,015
2010-11-18	2,924	2,985	2,918	2,980	2,802,200	2,980
2010-11-17	2,890	2,907	2,883	2,904	1,700,300	2,904
2010-11-16	2,906	2,916	2,864	2,872	2,183,800	2,872
2010-11-15	2,872	2,876	2,857	2,867	1,148,400	2,867
2010-11-12	2,850	2,877	2,848	2,856	1,824,000	2,856
2010-11-11	2,858	2,866	2,840	2,848	1,319,700	2,848
2010-11-10	2,840	2,859	2,832	2,840	1,470,500	2,840
2010-11-09	2,827	2,836	2,823	2,831	1,895,900	2,831
2010-11-08	2,817	2,841	2,810	2,825	1,605,500	2,825
2010-11-05	2,785	2,809	2,781	2,785	2,459,900	2,785
2010-11-04	2,775	2,795	2,762	2,769	2,016,600	2,769
2010-11-02	2,758	2,773	2,753	2,762	1,400,400	2,762
2010-11-01	2,775	2,796	2,750	2,757	2,265,000	2,757
2010-10-29	2,778	2,824	2,768	2,768	1,989,000	2,768
2010-10-28	2,766	2,800	2,750	2,786	1,764,100	2,786
2010-10-27	2,809	2,813	2,743	2,765	2,311,100	2,765
2010-10-26	2,802	2,810	2,778	2,787	1,387,600	2,787
2010-10-25	2,783	2,819	2,777	2,797	1,226,000	2,797
2010-10-22	2,804	2,810	2,782	2,786	2,274,700	2,786
2010-10-21	2,830	2,835	2,804	2,808	1,655,300	2,808
2010-10-20	2,827	2,830	2,800	2,805	2,159,200	2,805
2010-10-19	2,860	2,862	2,831	2,838	1,332,300	2,838
2010-10-18	2,848	2,865	2,844	2,852	652,700	2,852
2010-10-15	2,847	2,856	2,811	2,844	1,293,500	2,844
2010-10-14	2,853	2,865	2,842	2,846	1,115,400	2,846
2010-10-13	2,873	2,880	2,812	2,815	1,708,600	2,815
2010-10-12	2,890	2,892	2,838	2,839	1,590,000	2,839
2010-10-08	2,890	2,924	2,880	2,900	2,529,800	2,900
2010-10-07	2,901	2,912	2,865	2,878	1,652,000	2,878
2010-10-06	2,905	2,915	2,886	2,915	1,781,500	2,915
2010-10-05	2,819	2,900	2,807	2,897	2,045,300	2,897
2010-10-04	2,911	2,912	2,844	2,853	2,740,600	2,853
2010-10-01	2,921	2,949	2,920	2,940	1,807,300	2,940
2010-09-30	2,987	3,000	2,917	2,919	1,839,600	2,919
2010-09-29	2,994	3,005	2,985	2,991	1,815,200	2,991
2010-09-28	3,000	3,010	2,978	2,987	2,765,900	2,987
2010-09-27	3,120	3,125	3,100	3,105	1,937,100	3,105
2010-09-24	3,095	3,130	3,070	3,105	2,549,700	3,105
2010-09-22	3,080	3,140	3,075	3,125	2,606,500	3,125
2010-09-21	3,050	3,075	3,050	3,070	2,646,900	3,070
2010-09-17	3,060	3,060	3,020	3,035	2,485,700	3,035
2010-09-16	3,105	3,105	3,045	3,055	2,727,000	3,055
2010-09-15	3,090	3,130	3,055	3,095	3,172,900	3,095
2010-09-14	3,135	3,140	3,100	3,110	1,709,800	3,110
2010-09-13	3,150	3,175	3,135	3,135	1,603,900	3,135
2010-09-10	3,100	3,145	3,100	3,135	2,747,700	3,135
2010-09-09	3,115	3,115	3,090	3,105	683,400	3,105
2010-09-08	3,105	3,120	3,080	3,095	1,115,800	3,095
2010-09-07	3,120	3,140	3,100	3,115	1,270,800	3,115
2010-09-06	3,120	3,125	3,105	3,120	1,197,800	3,120
2010-09-03	3,090	3,120	3,085	3,105	1,236,200	3,105
2010-09-02	3,100	3,100	3,065	3,085	1,212,400	3,085
2010-09-01	3,050	3,080	3,045	3,075	1,836,600	3,075
2010-08-31	3,060	3,075	3,030	3,030	2,058,400	3,030
2010-08-30	3,090	3,115	3,080	3,100	1,571,000	3,100
2010-08-27	3,040	3,065	3,035	3,060	1,791,900	3,060
2010-08-26	3,060	3,060	3,030	3,050	1,007,400	3,050
2010-08-25	3,055	3,060	3,020	3,040	1,715,400	3,040
2010-08-24	3,015	3,070	3,015	3,055	2,215,800	3,055
2010-08-23	2,983	3,020	2,979	3,010	1,033,700	3,010
2010-08-20	3,005	3,010	2,970	2,979	1,357,300	2,979
2010-08-19	3,020	3,030	3,010	3,025	887,000	3,025
2010-08-18	3,030	3,030	2,992	3,015	718,400	3,015
2010-08-17	2,986	3,020	2,983	3,005	697,900	3,005
2010-08-16	2,991	3,015	2,976	3,010	1,358,900	3,010
2010-08-13	2,933	3,015	2,927	3,015	1,786,600	3,015
2010-08-12	2,915	2,948	2,910	2,944	1,145,800	2,944
2010-08-11	2,998	3,020	2,960	2,965	1,027,900	2,965
2010-08-10	3,050	3,050	3,010	3,020	1,056,500	3,020
2010-08-09	2,990	3,030	2,975	3,030	1,191,500	3,030
2010-08-06	2,980	2,993	2,967	2,990	898,800	2,990
2010-08-05	2,990	2,999	2,975	2,994	1,493,800	2,994
2010-08-04	2,962	2,972	2,954	2,957	1,188,700	2,957
2010-08-03	2,975	2,991	2,968	2,983	1,280,500	2,983
2010-08-02	2,949	2,984	2,932	2,935	1,270,500	2,935
2010-07-30	2,970	2,970	2,939	2,948	1,259,000	2,948
2010-07-29	2,964	2,973	2,947	2,970	1,022,100	2,970
2010-07-28	2,920	2,974	2,920	2,968	1,730,300	2,968
2010-07-27	2,900	2,907	2,882	2,905	1,067,000	2,905
2010-07-26	2,900	2,920	2,880	2,887	3,193,000	2,887
2010-07-23	2,808	2,809	2,772	2,779	2,379,000	2,779
2010-07-22	2,801	2,801	2,774	2,779	1,972,700	2,779
2010-07-21	2,808	2,813	2,790	2,800	1,839,300	2,800
2010-07-20	2,803	2,821	2,791	2,804	2,417,200	2,804
2010-07-16	2,895	2,900	2,801	2,802	3,504,600	2,802
2010-07-15	2,915	2,916	2,900	2,902	1,590,300	2,902
2010-07-14	2,930	2,930	2,909	2,916	1,673,500	2,916
2010-07-13	2,910	2,916	2,901	2,906	1,431,400	2,906
2010-07-12	2,945	2,948	2,906	2,907	1,512,800	2,907
2010-07-09	2,974	2,977	2,934	2,942	1,866,800	2,942
2010-07-08	2,955	2,959	2,938	2,958	1,618,300	2,958
2010-07-07	2,929	2,932	2,904	2,924	1,183,200	2,924
2010-07-06	2,906	2,935	2,886	2,925	1,537,700	2,925
2010-07-05	2,912	2,914	2,899	2,906	857,500	2,906
2010-07-02	2,900	2,917	2,877	2,911	1,512,100	2,911
2010-07-01	2,950	2,952	2,896	2,900	2,509,900	2,900
2010-06-30	2,961	3,005	2,955	2,955	1,759,200	2,955
2010-06-29	3,035	3,035	2,979	2,989	1,516,900	2,989
2010-06-28	3,030	3,055	3,010	3,035	1,335,600	3,035
2010-06-25	2,984	3,005	2,976	3,000	1,744,900	3,000
2010-06-24	2,994	3,045	2,983	3,015	822,600	3,015
2010-06-23	2,992	3,010	2,978	2,979	1,145,900	2,979
2010-06-22	3,010	3,030	2,990	3,000	1,141,900	3,000
2010-06-21	3,000	3,020	2,993	3,005	992,500	3,005
2010-06-18	2,991	2,997	2,978	2,982	972,800	2,982
2010-06-17	2,973	2,990	2,968	2,981	1,013,400	2,981
2010-06-16	2,984	2,984	2,965	2,973	907,100	2,973
2010-06-15	2,965	2,970	2,938	2,954	1,113,600	2,954
2010-06-14	2,967	2,979	2,957	2,964	800,000	2,964
2010-06-11	2,923	2,947	2,917	2,937	4,981,000	2,937
2010-06-10	2,910	2,935	2,906	2,922	1,371,200	2,922
2010-06-09	2,921	2,922	2,892	2,903	1,778,700	2,903
2010-06-08	2,922	2,933	2,907	2,927	1,923,600	2,927
2010-06-07	2,970	2,978	2,940	2,954	2,043,100	2,954
2010-06-04	3,040	3,055	3,030	3,030	649,100	3,030
2010-06-03	3,030	3,050	3,015	3,045	936,000	3,045
2010-06-02	2,990	3,020	2,983	2,994	1,761,200	2,994
2010-06-01	3,015	3,040	2,973	3,025	1,034,300	3,025
2010-05-31	2,981	3,050	2,980	3,035	1,340,500	3,035
2010-05-28	2,986	3,010	2,971	2,980	1,701,500	2,980
2010-05-27	2,951	2,976	2,941	2,964	1,531,500	2,964
2010-05-26	2,999	3,030	2,978	2,982	2,779,300	2,982
2010-05-25	2,977	2,979	2,928	2,947	1,677,600	2,947
2010-05-24	3,000	3,025	2,975	2,983	1,604,400	2,983
2010-05-21	3,040	3,045	2,962	2,968	2,908,900	2,968
2010-05-20	3,085	3,090	3,055	3,070	1,568,600	3,070
2010-05-19	3,055	3,095	3,055	3,085	1,216,100	3,085
2010-05-18	3,100	3,115	3,080	3,090	1,616,400	3,090
2010-05-17	3,090	3,120	3,060	3,090	2,457,200	3,090
2010-05-14	3,090	3,190	3,080	3,145	2,289,800	3,145
2010-05-13	3,190	3,190	3,110	3,125	1,192,900	3,125
2010-05-12	3,155	3,175	3,135	3,175	1,159,300	3,175
2010-05-11	3,150	3,155	3,120	3,135	1,303,800	3,135
2010-05-10	3,060	3,115	3,050	3,105	1,689,100	3,105
2010-05-07	3,040	3,090	3,025	3,085	2,521,800	3,085
2010-05-06	3,140	3,150	3,125	3,135	1,929,500	3,135
2010-04-30	3,160	3,230	3,160	3,225	1,623,700	3,225
2010-04-28	3,190	3,195	3,120	3,145	1,944,600	3,145
2010-04-27	3,230	3,230	3,210	3,225	1,188,000	3,225
2010-04-26	3,245	3,270	3,235	3,260	932,600	3,260
2010-04-23	3,260	3,265	3,200	3,205	2,151,900	3,205
2010-04-22	3,320	3,330	3,260	3,260	1,560,000	3,260
2010-04-21	3,345	3,350	3,325	3,340	737,300	3,340
2010-04-20	3,310	3,340	3,310	3,320	1,027,200	3,320
2010-04-19	3,340	3,345	3,300	3,300	1,176,100	3,300
2010-04-16	3,360	3,375	3,335	3,345	939,800	3,345
2010-04-15	3,405	3,405	3,370	3,380	716,100	3,380
2010-04-14	3,395	3,410	3,375	3,375	985,300	3,375
2010-04-13	3,395	3,410	3,370	3,390	1,103,900	3,390
2010-04-12	3,410	3,425	3,385	3,390	949,400	3,390
2010-04-09	3,340	3,370	3,340	3,365	2,145,200	3,365
2010-04-08	3,375	3,385	3,350	3,360	1,043,800	3,360
2010-04-07	3,365	3,390	3,355	3,370	903,100	3,370
2010-04-06	3,325	3,355	3,320	3,350	1,952,900	3,350
2010-04-05	3,335	3,355	3,315	3,330	1,372,900	3,330
2010-04-02	3,360	3,370	3,330	3,330	1,339,800	3,330
2010-04-01	3,365	3,375	3,350	3,370	2,123,700	3,370
2010-03-31	3,365	3,380	3,330	3,335	2,318,800	3,335
2010-03-30	3,370	3,385	3,350	3,380	1,683,900	3,380
2010-03-29	3,370	3,385	3,355	3,380	1,969,400	3,380
2010-03-26	3,520	3,520	3,400	3,500	3,370,100	3,500
2010-03-25	3,530	3,545	3,500	3,520	1,240,400	3,520
2010-03-24	3,530	3,550	3,485	3,510	2,129,200	3,510
2010-03-23	3,640	3,650	3,580	3,580	1,716,800	3,580
2010-03-19	3,610	3,675	3,605	3,640	1,504,900	3,640
2010-03-18	3,585	3,610	3,575	3,600	1,169,600	3,600
2010-03-17	3,545	3,560	3,540	3,560	866,900	3,560
2010-03-16	3,520	3,530	3,515	3,525	617,200	3,525
2010-03-15	3,530	3,540	3,510	3,515	713,400	3,515
2010-03-12	3,535	3,535	3,510	3,520	4,025,000	3,520
2010-03-11	3,480	3,495	3,470	3,490	726,000	3,490
2010-03-10	3,475	3,490	3,470	3,470	713,000	3,470
2010-03-09	3,490	3,505	3,465	3,470	908,300	3,470
2010-03-08	3,535	3,535	3,485	3,505	1,075,100	3,505
2010-03-05	3,490	3,525	3,480	3,500	969,600	3,500
2010-03-04	3,475	3,475	3,455	3,455	563,200	3,455
2010-03-03	3,470	3,480	3,450	3,470	746,400	3,470
2010-03-02	3,480	3,485	3,455	3,470	835,000	3,470
2010-03-01	3,475	3,495	3,465	3,490	458,300	3,490
2010-02-26	3,465	3,490	3,455	3,465	660,200	3,465
2010-02-25	3,475	3,490	3,445	3,450	712,200	3,450
2010-02-24	3,460	3,490	3,435	3,470	1,155,200	3,470
2010-02-23	3,470	3,500	3,470	3,490	721,700	3,490
2010-02-22	3,475	3,520	3,465	3,505	1,006,600	3,505
2010-02-19	3,465	3,475	3,420	3,435	976,700	3,435
2010-02-18	3,420	3,465	3,410	3,465	967,600	3,465
2010-02-17	3,380	3,430	3,375	3,430	1,128,900	3,430
2010-02-16	3,350	3,375	3,340	3,360	739,500	3,360
2010-02-15	3,360	3,370	3,305	3,305	692,200	3,305
2010-02-12	3,320	3,370	3,310	3,350	1,359,500	3,350
2010-02-10	3,305	3,305	3,270	3,285	993,000	3,285
2010-02-09	3,330	3,335	3,290	3,300	1,149,700	3,300
2010-02-08	3,360	3,365	3,330	3,345	826,400	3,345
2010-02-05	3,395	3,415	3,355	3,360	1,732,100	3,360
2010-02-04	3,450	3,485	3,440	3,465	1,279,800	3,465
2010-02-03	3,455	3,470	3,430	3,455	869,500	3,455
2010-02-02	3,400	3,445	3,370	3,430	1,172,300	3,430
2010-02-01	3,395	3,420	3,365	3,410	1,277,500	3,410
2010-01-29	3,410	3,430	3,360	3,365	1,102,000	3,365
2010-01-28	3,435	3,465	3,410	3,450	1,155,200	3,450
2010-01-27	3,365	3,450	3,365	3,435	1,317,500	3,435
2010-01-26	3,370	3,405	3,360	3,365	1,136,700	3,365
2010-01-25	3,335	3,370	3,330	3,355	967,500	3,355
2010-01-22	3,420	3,425	3,355	3,375	1,850,400	3,375
2010-01-21	3,445	3,465	3,420	3,440	1,633,700	3,440
2010-01-20	3,390	3,480	3,385	3,445	1,296,600	3,445
2010-01-19	3,375	3,400	3,350	3,360	954,800	3,360
2010-01-18	3,390	3,390	3,350	3,365	1,276,400	3,365
2010-01-15	3,375	3,390	3,365	3,390	957,800	3,390
2010-01-14	3,380	3,395	3,375	3,390	665,500	3,390
2010-01-13	3,400	3,415	3,375	3,375	1,262,900	3,375
2010-01-12	3,425	3,430	3,390	3,410	937,600	3,410
2010-01-08	3,460	3,465	3,390	3,425	1,974,900	3,425
2010-01-07	3,445	3,450	3,425	3,440	496,500	3,440
2010-01-06	3,440	3,465	3,435	3,450	643,600	3,450
2010-01-05	3,450	3,460	3,415	3,425	887,700	3,425
2010-01-04	3,430	3,450	3,420	3,435	424,800	3,435

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