4523 エーザイ(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-308,1378,1707,9888,063768,4008,063
2015-12-297,9968,1277,9438,111569,4008,111
2015-12-287,9248,0197,8167,996462,4007,996
2015-12-257,9008,0297,8587,947538,9007,947
2015-12-248,1258,1647,8167,818900,4007,818
2015-12-228,0038,1737,9948,086773,2008,086
2015-12-217,9008,0567,8768,0031,224,8008,003
2015-12-188,0958,4868,0728,0772,323,5008,077
2015-12-177,9958,1947,8758,0991,740,9008,099
2015-12-167,6877,8037,6717,8001,082,3007,800
2015-12-157,6457,7047,5517,560893,1007,560
2015-12-147,5297,6267,4947,5971,022,8007,597
2015-12-117,5237,7387,5147,6792,428,3007,679
2015-12-107,6447,7207,5717,6391,201,9007,639
2015-12-097,8777,9457,7857,8081,014,5007,808
2015-12-088,0358,1097,9598,0001,188,5008,000
2015-12-077,9708,0277,9007,969544,1007,969
2015-12-047,9548,0017,8637,885801,2007,885
2015-12-038,0978,1718,0558,109796,5008,109
2015-12-027,9368,0987,9208,0531,085,5008,053
2015-12-017,9318,0727,8178,0541,326,0008,054
2015-11-308,2048,2307,9977,9971,762,5007,997
2015-11-278,2338,2448,1688,195711,1008,195
2015-11-268,1788,2368,1568,194775,1008,194
2015-11-258,1018,1908,0528,1321,005,8008,132
2015-11-247,8508,1647,8508,1401,935,5008,140
2015-11-207,7427,7887,7047,777731,3007,777
2015-11-197,7787,8077,7217,742986,2007,742
2015-11-187,7617,7787,6967,712650,8007,712
2015-11-177,7807,8197,6907,690945,6007,690
2015-11-167,5447,6997,5157,662681,2007,662
2015-11-137,6187,7077,5577,6781,801,1007,678
2015-11-127,8877,9317,8107,819928,7007,819
2015-11-117,7357,9607,7327,9181,029,0007,918
2015-11-107,5597,7777,5597,774784,1007,774
2015-11-097,5707,6587,5527,658888,2007,658
2015-11-067,4777,5837,4407,551523,5007,551
2015-11-057,4307,5727,4117,497875,4007,497
2015-11-047,3007,4357,2947,3721,470,9007,372
2015-11-027,5017,5647,3167,3181,447,4007,318
2015-10-307,4117,7177,3407,6081,745,2007,608
2015-10-297,3637,4047,3047,3992,252,2007,399
2015-10-287,3957,4487,3287,3891,305,0007,389
2015-10-277,2937,3987,2477,2851,018,0007,285
2015-10-267,2487,3157,1507,2791,417,7007,279
2015-10-237,1867,1887,0827,1601,188,9007,160
2015-10-227,1197,2227,0487,066813,6007,066
2015-10-217,0657,1967,0117,1671,407,3007,167
2015-10-207,0837,0836,9526,996603,6006,996
2015-10-197,0307,1096,9997,015999,2007,015
2015-10-167,0227,1136,9527,0001,071,3007,000
2015-10-156,8046,9916,7846,9651,449,6006,965
2015-10-146,9977,0476,7706,8461,758,1006,846
2015-10-136,8706,9886,8636,9181,282,5006,918
2015-10-096,7516,9166,6896,9132,238,7006,913
2015-10-086,8886,9106,6756,6841,645,6006,684
2015-10-077,0007,0346,7786,8871,672,3006,887
2015-10-067,1617,1736,9457,0421,605,9007,042
2015-10-057,0007,1256,9427,040955,5007,040
2015-10-026,8436,9346,7816,8741,680,4006,874
2015-10-017,0867,1316,8807,0521,652,2007,052
2015-09-307,0007,0686,8347,0301,923,7007,030
2015-09-297,1037,1496,7506,7602,507,7006,760
2015-09-287,6697,7267,2357,2871,747,3007,287
2015-09-257,4957,6687,4307,6261,709,0007,626
2015-09-247,7497,8237,5227,5221,302,2007,522
2015-09-187,9608,0817,8617,9051,380,2007,905
2015-09-178,0108,0107,8897,977773,3007,977
2015-09-168,0098,0507,8657,956776,6007,956
2015-09-158,0578,0967,9157,943951,8007,943
2015-09-148,1358,1947,9427,942886,2007,942
2015-09-117,8458,1357,8408,0712,990,4008,071
2015-09-107,9007,9767,7897,8831,190,3007,883
2015-09-097,6958,1617,6608,1611,742,2008,161
2015-09-087,9797,9797,4457,4492,198,6007,449
2015-09-077,7437,9747,6787,8661,250,8007,866
2015-09-048,0238,0587,6837,7761,691,1007,776
2015-09-037,8568,0887,8417,9401,618,4007,940
2015-09-027,4657,9957,4617,7511,854,3007,751
2015-09-018,1918,1917,6537,6531,963,6007,653
2015-08-318,0998,2858,0838,2741,770,3008,274
2015-08-287,9458,0567,8658,0451,652,8008,045
2015-08-277,7927,9007,6597,7141,291,6007,714
2015-08-267,4667,6597,4267,6301,864,9007,630
2015-08-257,4808,0007,4527,4642,564,3007,464
2015-08-247,7858,0027,6937,6931,846,5007,693
2015-08-218,2508,3508,0608,0621,500,5008,062
2015-08-208,5398,5688,3668,378804,7008,378
2015-08-198,6988,7378,5378,539834,6008,539
2015-08-188,7368,7778,6818,698631,6008,698
2015-08-178,6478,8008,5768,708950,6008,708
2015-08-148,6048,6708,5228,576916,2008,576
2015-08-138,4088,6058,3358,6041,060,1008,604
2015-08-128,4928,5578,3508,414724,7008,414
2015-08-118,5678,5988,4378,493843,2008,493
2015-08-108,4578,6308,4418,5661,059,9008,566
2015-08-078,4418,4938,2378,4571,356,0008,457
2015-08-068,6108,7118,4848,4841,622,8008,484
2015-08-058,4008,6078,3958,5881,521,2008,588
2015-08-048,1888,3858,1888,3811,377,9008,381
2015-08-038,0698,2008,0558,188898,4008,188
2015-07-318,0948,1618,0158,0951,206,8008,095
2015-07-308,1628,2228,0608,0841,352,3008,084
2015-07-298,1978,2828,1018,1261,751,2008,126
2015-07-288,0008,0687,8747,9821,848,8007,982
2015-07-278,1008,2078,0208,0552,701,4008,055
2015-07-248,3098,5238,2418,4292,183,0008,429
2015-07-238,1528,3847,9758,3206,396,3008,320
2015-07-228,9678,9968,7898,8381,258,7008,838
2015-07-218,8008,9808,7708,9671,345,9008,967
2015-07-178,7868,8308,6508,7201,141,8008,720
2015-07-168,8088,8668,6128,7511,580,0008,751
2015-07-158,5008,7208,5008,6991,667,9008,699
2015-07-148,3008,4508,2408,4451,405,3008,445
2015-07-138,1278,2237,8128,1302,192,9008,130
2015-07-108,1448,5198,1278,3231,766,6008,323
2015-07-098,0228,1767,9338,1761,619,0008,176
2015-07-088,3888,4688,1678,1721,234,7008,172
2015-07-078,3348,4598,2978,441898,4008,441
2015-07-068,2948,3858,1808,220988,0008,220
2015-07-038,2778,3618,2588,346657,9008,346
2015-07-028,2578,3408,2238,310825,6008,310
2015-07-018,2138,2728,1308,204854,7008,204
2015-06-308,1998,3198,1908,2161,089,1008,216
2015-06-298,3008,4068,2068,2081,192,3008,208
2015-06-268,5008,7358,4448,5411,726,1008,541
2015-06-258,4368,5818,3838,4421,651,6008,442
2015-06-248,2968,4698,2898,3821,870,6008,382
2015-06-238,0008,2007,9818,2001,492,7008,200
2015-06-227,7957,9897,7947,979967,2007,979
2015-06-197,9507,9937,7817,8002,534,3007,800
2015-06-187,9257,9377,8657,878738,4007,878
2015-06-177,9808,0307,8617,905747,2007,905
2015-06-167,8667,9997,8657,9801,019,8007,980
2015-06-157,8407,9677,8357,946858,7007,946
2015-06-127,9817,9887,8417,8862,144,6007,886
2015-06-117,7907,9127,7647,9121,133,6007,912
2015-06-107,7507,7547,6207,7151,617,2007,715
2015-06-097,8807,8947,7437,743970,3007,743
2015-06-087,9507,9587,8547,894809,1007,894
2015-06-057,8627,9737,8607,9111,145,5007,911
2015-06-047,8997,9187,8597,9081,370,1007,908
2015-06-038,0008,0007,8327,8591,422,1007,859
2015-06-028,0008,0707,9638,0301,115,6008,030
2015-06-017,7507,9867,6847,9722,039,9007,972
2015-05-297,8508,0257,7507,8005,819,0007,800
2015-05-287,9007,9947,8047,9352,256,7007,935
2015-05-278,0518,0807,9007,9162,284,6007,916
2015-05-268,1478,1798,0688,1151,357,5008,115
2015-05-258,0578,1997,9988,1421,131,0008,142
2015-05-228,1908,1907,9517,9651,485,9007,965
2015-05-218,1958,2828,1068,1161,469,6008,116
2015-05-208,1008,2788,0518,1442,058,2008,144
2015-05-197,9858,0987,9418,0501,350,6008,050
2015-05-188,0148,1147,9527,994976,0007,994
2015-05-157,8528,1297,8528,0571,450,6008,057
2015-05-147,7838,0007,6047,8742,192,5007,874
2015-05-137,8997,9657,7997,8621,416,0007,862
2015-05-127,9918,0027,8377,945931,7007,945
2015-05-117,9758,0857,9178,0011,272,0008,001
2015-05-087,8717,9217,8277,8831,052,2007,883
2015-05-077,9318,1787,8787,9001,717,4007,900
2015-05-018,0008,0547,9478,0001,165,0008,000
2015-04-307,7708,1247,7418,0322,638,5008,032
2015-04-288,1708,2167,8667,9072,227,2007,907
2015-04-278,0038,2648,0018,2421,332,2008,242
2015-04-248,2208,2598,0808,1321,575,3008,132
2015-04-238,4898,4968,2158,2361,689,4008,236
2015-04-228,5268,5498,4408,4851,210,9008,485
2015-04-218,5248,5808,4128,4951,076,3008,495
2015-04-208,2778,5298,2738,4481,379,4008,448
2015-04-178,2708,3418,2578,3061,107,4008,306
2015-04-168,2998,3558,2308,3121,494,7008,312
2015-04-158,2808,3658,2388,3381,190,9008,338
2015-04-148,3018,4408,2838,4241,143,6008,424
2015-04-138,3758,4008,2888,3301,509,0008,330
2015-04-108,8418,8918,3488,4313,371,1008,431
2015-04-098,5609,0248,5408,8703,769,7008,870
2015-04-088,4808,6308,4158,5421,654,0008,542
2015-04-078,3918,4478,2848,4381,707,5008,438
2015-04-068,1758,4038,1218,3711,604,6008,371
2015-04-038,3708,4188,2118,3201,771,6008,320
2015-04-028,3508,4478,2818,3702,331,6008,370
2015-04-018,4008,4908,2578,3563,821,3008,356
2015-03-318,8638,9278,5358,5353,705,2008,535
2015-03-308,7618,9288,7528,7983,150,7008,798
2015-03-278,7059,0858,7028,8034,826,6008,803
2015-03-268,9469,0708,6208,9187,219,0008,918
2015-03-259,3749,3998,9309,0509,627,3009,050
2015-03-248,7479,7568,7079,57023,768,6009,570
2015-03-238,0008,7487,9998,7485,817,7008,748
2015-03-207,3437,3757,2487,2483,386,0007,248
2015-03-197,2497,3207,1897,3102,984,0007,310
2015-03-187,1007,2287,0817,2031,971,4007,203
2015-03-176,9197,2356,9117,1563,290,3007,156
2015-03-167,1207,1306,9106,9162,896,5006,916
2015-03-137,5507,5507,1307,1516,052,1007,151
2015-03-127,1507,5787,1477,5524,612,9007,552
2015-03-117,0007,1466,9547,1122,950,2007,112
2015-03-106,9506,9956,8866,9122,255,5006,912
2015-03-096,9016,9246,7956,8792,442,4006,879
2015-03-066,7307,0456,7286,9235,186,5006,923
2015-03-056,3016,7356,2916,7324,405,0006,732
2015-03-046,2496,2906,1816,2831,409,2006,283
2015-03-036,2026,2606,1806,2501,554,0006,250
2015-03-026,1946,2736,1606,2201,152,6006,220
2015-02-276,3006,3286,2276,2421,780,0006,242
2015-02-266,1756,3006,1756,3001,681,6006,300
2015-02-256,2556,2656,1946,2091,169,8006,209
2015-02-246,2006,2666,1626,2581,439,7006,258
2015-02-236,1606,2646,1606,2141,380,5006,214
2015-02-206,2006,2156,0806,1481,950,3006,148
2015-02-196,2486,2506,1886,2171,804,2006,217
2015-02-186,2496,2746,2036,2321,698,9006,232
2015-02-176,2006,2986,2006,2671,015,8006,267
2015-02-166,2506,3266,1716,2972,288,6006,297
2015-02-136,1736,2506,1336,1501,778,3006,150
2015-02-126,1966,2536,1556,1801,689,1006,180
2015-02-106,1476,1556,0116,1421,657,0006,142
2015-02-096,0506,2006,0496,2002,128,5006,200
2015-02-065,9355,9955,8825,9911,517,5005,991
2015-02-055,9955,9955,8705,9051,587,6005,905
2015-02-045,9786,0405,8575,9952,234,8005,995
2015-02-036,1256,3005,7915,9154,389,0005,915
2015-02-025,7876,1205,7656,1164,876,4006,116
2015-01-305,6366,0085,5305,8884,477,5005,888
2015-01-295,4775,6355,4595,5922,151,6005,592
2015-01-285,4005,4925,3815,4831,372,3005,483
2015-01-275,2785,4435,2685,4421,773,3005,442
2015-01-265,1405,2235,1115,220980,5005,220
2015-01-235,2005,2005,1055,1611,210,7005,161
2015-01-225,2505,3175,1875,2211,832,4005,221
2015-01-215,1975,2425,1655,2391,581,8005,239
2015-01-205,1815,2005,1465,2001,537,6005,200
2015-01-195,0705,1885,0335,1761,610,9005,176
2015-01-164,9455,0824,9455,0751,978,7005,075
2015-01-154,9755,0874,929.55,0752,593,4005,075
2015-01-144,9124,9944,890.54,945.51,695,5004,945.50
2015-01-134,7944,979.54,7854,976.52,120,0004,976.50
2015-01-094,8454,847.54,7734,807.51,527,7004,807.50
2015-01-084,7194,8204,692.54,8021,565,9004,802
2015-01-074,5864,6734,584.54,654.51,266,3004,654.50
2015-01-064,6504,6904,606.54,616.51,907,9004,616.50
2015-01-054,6504,772.54,643.54,7361,471,3004,736

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