4523 エーザイ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-304,0404,0754,0304,0751,195,4004,075
2013-12-274,0354,0404,0004,0101,307,2004,010
2013-12-263,9704,0303,9604,0301,160,4004,030
2013-12-253,9303,9503,9303,9501,405,0003,950
2013-12-243,9803,9803,9353,9451,553,4003,945
2013-12-203,9653,9803,9403,9551,892,7003,955
2013-12-193,9954,0003,9703,9901,471,9003,990
2013-12-183,9353,9753,9253,9651,895,8003,965
2013-12-173,9854,0003,9353,9501,306,4003,950
2013-12-164,0004,0153,9403,9451,301,9003,945
2013-12-133,9954,0353,9854,0003,294,8004,000
2013-12-124,0104,0153,9653,9901,188,2003,990
2013-12-114,0104,0454,0104,035993,5004,035
2013-12-104,0454,0554,0204,0451,231,0004,045
2013-12-094,0204,0404,0054,0401,440,7004,040
2013-12-063,9603,9903,9453,9851,106,5003,985
2013-12-053,9804,0203,9553,9651,452,1003,965
2013-12-044,0054,0353,9603,9651,479,8003,965
2013-12-034,0454,0754,0354,0501,502,6004,050
2013-12-024,0004,0353,9954,0251,326,0004,025
2013-11-293,9754,0003,9654,0001,080,5004,000
2013-11-283,9803,9903,9653,990962,6003,990
2013-11-273,9553,9653,9403,9651,038,2003,965
2013-11-263,9753,9903,9503,9701,253,9003,970
2013-11-253,9753,9953,9553,9801,092,0003,980
2013-11-223,9703,9753,9303,9451,544,8003,945
2013-11-213,9353,9703,9303,9501,242,3003,950
2013-11-203,9753,9953,9203,9251,346,1003,925
2013-11-194,0004,0053,9703,985914,3003,985
2013-11-183,9954,0203,9704,0151,550,5004,015
2013-11-153,9904,0103,9703,9851,684,4003,985
2013-11-143,9354,0003,9303,9501,575,0003,950
2013-11-133,9303,9553,9203,935813,9003,935
2013-11-123,9003,9703,8903,9651,236,4003,965
2013-11-113,9353,9353,8903,9001,117,6003,900
2013-11-083,8553,9203,8503,9051,175,9003,905
2013-11-073,9153,9203,8803,9151,344,0003,915
2013-11-063,8753,9253,8753,910735,7003,910
2013-11-053,8353,9053,8353,9051,332,7003,905
2013-11-013,8553,9103,7903,8901,744,1003,890
2013-10-313,8503,8753,8303,8501,133,7003,850
2013-10-303,8903,9003,8303,8551,326,2003,855
2013-10-293,8303,8853,8153,850875,6003,850
2013-10-283,8603,8653,8203,8451,001,7003,845
2013-10-253,8553,8653,8203,8201,442,2003,820
2013-10-243,8553,8803,8303,8701,178,8003,870
2013-10-233,9353,9403,8753,880880,3003,880
2013-10-223,9203,9203,9003,905712,3003,905
2013-10-213,9203,9503,9103,945708,8003,945
2013-10-183,9053,9303,8953,900633,3003,900
2013-10-173,9103,9203,8803,900820,6003,900
2013-10-163,9003,9053,8703,895851,8003,895
2013-10-153,9253,9253,8753,890800,1003,890
2013-10-113,9653,9703,8953,9151,791,7003,915
2013-10-103,8453,8953,8403,885767,2003,885
2013-10-093,7853,8353,7703,8201,149,9003,820
2013-10-083,8003,8053,7603,7801,299,9003,780
2013-10-073,8553,8753,8003,8051,262,1003,805
2013-10-043,8903,9153,8603,8601,364,9003,860
2013-10-033,8903,9153,8753,8951,461,5003,895
2013-10-023,9754,0003,8803,9002,119,6003,900
2013-10-013,9954,0203,9753,9801,197,7003,980
2013-09-304,0304,0303,9903,9901,224,2003,990
2013-09-274,0504,0804,0354,0551,451,4004,055
2013-09-264,0604,0704,0004,0601,559,9004,060
2013-09-254,1454,1454,1204,1251,469,4004,125
2013-09-244,1304,1554,1254,1351,245,1004,135
2013-09-204,1304,1404,1054,1301,340,9004,130
2013-09-194,1554,1554,0854,1101,817,5004,110
2013-09-184,1204,1554,0954,130953,8004,130
2013-09-174,1454,1604,0854,090895,0004,090
2013-09-134,0804,1304,0554,1253,055,6004,125
2013-09-124,1804,1854,1104,1251,202,8004,125
2013-09-114,2454,2654,2004,205898,0004,205
2013-09-104,2154,2454,1804,2451,075,3004,245
2013-09-094,2054,2404,1404,2101,003,8004,210
2013-09-064,1704,1854,1204,135703,0004,135
2013-09-054,1904,2004,1254,2001,024,4004,200
2013-09-044,1254,1854,1054,180605,8004,180
2013-09-034,1004,1804,0854,170913,8004,170
2013-09-024,0054,0854,0004,070575,7004,070
2013-08-304,0154,0203,9654,0051,108,9004,005
2013-08-294,0004,0203,9804,005642,7004,005
2013-08-283,9604,0353,9604,015690,1004,015
2013-08-274,0204,0654,0054,035561,9004,035
2013-08-264,0704,0704,0304,035447,6004,035
2013-08-233,9904,0753,9804,045964,2004,045
2013-08-223,9503,9903,9203,955683,8003,955
2013-08-214,0004,0053,9303,980923,0003,980
2013-08-204,0504,0904,0004,000863,2004,000
2013-08-194,0754,1054,0454,100489,6004,100
2013-08-164,0204,0804,0054,0801,200,4004,080
2013-08-154,0804,1354,0554,070844,1004,070
2013-08-144,1054,1454,0604,145820,8004,145
2013-08-134,0504,1054,0404,105632,1004,105
2013-08-124,0254,0404,0004,020765,0004,020
2013-08-094,0304,0754,0104,0451,250,8004,045
2013-08-084,0954,1353,9954,0051,480,5004,005
2013-08-074,1704,1754,0904,0951,323,4004,095
2013-08-064,2004,2604,1304,2401,353,5004,240
2013-08-054,2854,2854,2054,220823,7004,220
2013-08-024,1904,2954,1304,2951,117,8004,295
2013-08-014,1254,2304,0804,1651,415,6004,165
2013-07-314,1454,1854,1004,1451,053,5004,145
2013-07-304,1004,1804,0854,160829,8004,160
2013-07-294,1604,1854,1154,120882,0004,120
2013-07-264,3004,3204,2254,2351,121,3004,235
2013-07-254,3704,3854,3204,340810,5004,340
2013-07-244,3954,3954,3554,385626,3004,385
2013-07-234,3704,4404,3304,430956,4004,430
2013-07-224,3554,3854,2804,3801,321,1004,380
2013-07-194,4004,4004,2604,2851,620,1004,285
2013-07-184,2954,3754,2954,3601,419,1004,360
2013-07-174,2404,2904,2304,285680,8004,285
2013-07-164,2804,3004,2454,2901,258,8004,290
2013-07-124,2454,2904,2204,2501,657,5004,250
2013-07-114,1804,2454,1654,230922,0004,230
2013-07-104,2004,2204,1604,185879,0004,185
2013-07-094,1304,1904,1104,1851,090,2004,185
2013-07-084,1404,1554,0904,120987,0004,120
2013-07-054,0804,1204,0754,115641,2004,115
2013-07-044,0554,0904,0204,060579,8004,060
2013-07-034,0604,1004,0354,070863,9004,070
2013-07-024,1254,1304,0554,095797,6004,095
2013-07-014,0604,0904,0104,085709,1004,085
2013-06-283,9504,0553,9454,0451,399,6004,045
2013-06-273,9053,9953,8953,970992,8003,970
2013-06-263,9904,0003,8553,860892,2003,860
2013-06-253,9053,9803,8653,9201,420,4003,920
2013-06-243,9603,9653,8653,870659,7003,870
2013-06-213,7903,9553,7453,9551,709,9003,955
2013-06-203,8203,8603,7553,8001,574,4003,800
2013-06-193,9653,9653,8553,880817,2003,880
2013-06-183,8753,9253,8303,8751,182,8003,875
2013-06-173,7403,9253,7053,9201,553,8003,920
2013-06-143,6503,7803,6503,7003,071,3003,700
2013-06-133,7553,7803,6003,6102,240,2003,610
2013-06-123,8103,8303,7603,825821,7003,825
2013-06-113,8753,9353,8353,8401,261,8003,840
2013-06-103,8403,8703,7753,870997,4003,870
2013-06-073,7303,8153,7053,7551,880,8003,755
2013-06-063,7503,8653,7353,8001,735,3003,800
2013-06-053,9153,9403,7503,7501,509,9003,750
2013-06-043,8003,9253,7753,9002,011,0003,900
2013-06-033,9003,9103,8203,8201,427,0003,820
2013-05-314,0104,0153,8653,9002,001,8003,900
2013-05-304,0304,0703,9203,9402,219,2003,940
2013-05-294,1404,1554,0704,0951,182,8004,095
2013-05-284,0654,1454,0454,0851,070,1004,085
2013-05-274,2004,2104,0154,1351,498,4004,135
2013-05-244,2304,3004,0054,1852,793,6004,185
2013-05-234,5004,5154,1704,1802,848,7004,180
2013-05-224,5054,5404,4304,4301,827,6004,430
2013-05-214,4504,4954,4404,4801,201,6004,480
2013-05-204,4904,5054,4504,4601,051,1004,460
2013-05-174,4904,5204,4754,4951,318,9004,495
2013-05-164,6304,6404,4854,5151,830,3004,515
2013-05-154,6304,6604,5754,6301,534,5004,630
2013-05-144,6504,6754,5854,5851,407,7004,585
2013-05-134,5304,6404,4954,6101,758,6004,610
2013-05-104,5854,5854,4654,5351,766,7004,535
2013-05-094,5554,5954,5304,5351,058,9004,535
2013-05-084,5004,5504,4954,5301,116,0004,530
2013-05-074,4654,5004,4354,5001,272,1004,500
2013-05-024,3954,4354,3004,3601,129,9004,360
2013-05-014,4154,4454,3554,410767,2004,410
2013-04-304,4254,4504,4104,445891,7004,445
2013-04-264,5054,5104,4154,4251,134,9004,425
2013-04-254,4704,5254,4604,5101,255,8004,510
2013-04-244,4004,4704,3954,4701,215,0004,470
2013-04-234,3904,4104,3704,390639,1004,390
2013-04-224,3804,4404,3754,4051,086,2004,405
2013-04-194,3104,3804,2904,365934,8004,365
2013-04-184,3004,3404,2704,3101,398,1004,310
2013-04-174,3404,3904,3254,365906,8004,365
2013-04-164,2854,3804,2454,3601,632,3004,360
2013-04-154,3904,4204,3304,3551,403,0004,355
2013-04-124,4004,4254,3504,4052,949,5004,405
2013-04-114,3604,3904,3204,3601,443,0004,360
2013-04-104,3504,3654,3154,3401,243,8004,340
2013-04-094,3554,3704,3204,3401,203,3004,340
2013-04-084,3254,3604,2704,3501,509,8004,350
2013-04-054,3004,3704,2404,2702,905,6004,270
2013-04-044,1254,2704,0254,2651,946,1004,265
2013-04-034,0304,1204,0104,1151,330,7004,115
2013-04-024,0604,0753,9053,9801,559,4003,980
2013-04-014,1654,1954,0504,0551,693,9004,055
2013-03-294,2054,2154,1554,200878,1004,200
2013-03-284,2504,2754,1704,2051,628,3004,205
2013-03-274,2604,3004,2504,270927,4004,270
2013-03-264,3454,3704,3304,3301,217,7004,330
2013-03-254,3504,3854,3154,3651,139,9004,365
2013-03-224,3854,4054,3104,3101,205,6004,310
2013-03-214,3704,4004,3504,3801,276,9004,380
2013-03-194,2954,3604,2904,3551,316,8004,355
2013-03-184,2954,3454,2454,2451,224,5004,245
2013-03-154,3054,3604,3004,3502,071,2004,350
2013-03-144,2804,3154,2654,2901,352,0004,290
2013-03-134,2654,2954,2554,270772,1004,270
2013-03-124,2654,3004,2554,2801,420,9004,280
2013-03-114,2754,2754,2354,2651,200,5004,265
2013-03-084,2904,2954,2604,2754,778,7004,275
2013-03-074,2704,3004,2704,2901,343,8004,290
2013-03-064,2054,2554,1804,2551,025,5004,255
2013-03-054,2104,2304,1704,205748,3004,205
2013-03-044,1704,2154,1604,1901,017,3004,190
2013-03-014,0804,1804,0804,1601,226,2004,160
2013-02-284,0604,1354,0454,1301,153,7004,130
2013-02-274,0554,0854,0354,035761,1004,035
2013-02-264,0504,1404,0504,0651,522,0004,065
2013-02-254,0104,1554,0054,1552,589,7004,155
2013-02-223,9153,9803,8853,9801,573,2003,980
2013-02-213,9103,9453,9003,9101,105,1003,910
2013-02-203,9103,9153,8703,9051,184,1003,905
2013-02-193,8803,9103,8803,895820,6003,895
2013-02-183,8703,9003,8553,895799,8003,895
2013-02-153,8453,8703,8203,8451,066,4003,845
2013-02-143,8353,8653,8253,8601,070,4003,860
2013-02-133,8503,8753,8153,845940,5003,845
2013-02-123,8003,8703,7803,8451,850,6003,845
2013-02-083,7003,7603,7003,7401,853,3003,740
2013-02-073,8003,8203,7553,7701,273,0003,770
2013-02-063,8103,8103,7653,8102,461,4003,810
2013-02-053,6953,7653,6803,7452,385,3003,745
2013-02-043,7553,7603,6753,7103,046,1003,710
2013-02-014,0004,0303,8053,8502,606,0003,850
2013-01-313,9654,0003,9554,0001,051,3004,000
2013-01-303,9053,9653,9003,9651,129,0003,965
2013-01-293,8403,9153,8403,895887,5003,895
2013-01-283,9603,9653,8853,8901,033,5003,890
2013-01-253,8503,9253,8403,9251,098,2003,925
2013-01-243,7653,8253,7653,8201,099,3003,820
2013-01-233,8253,8303,7553,7552,133,0003,755
2013-01-223,8603,8653,7803,8301,323,6003,830
2013-01-213,9003,9153,8553,855953,7003,855
2013-01-183,8503,8953,8403,8951,334,5003,895
2013-01-173,8103,8353,7653,8151,598,2003,815
2013-01-163,8903,8953,8053,8101,638,2003,810
2013-01-153,7803,8853,7753,8751,654,6003,875
2013-01-113,6953,7603,6953,7552,193,0003,755
2013-01-103,6703,6953,6703,6901,021,8003,690
2013-01-093,6503,6903,6303,6801,157,4003,680
2013-01-083,6303,6653,6253,660947,2003,660
2013-01-073,6403,6503,6303,640822,7003,640
2013-01-043,6553,6703,6303,6351,240,1003,635

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