1. HOME >
  2. 株価時系列 >
  3. 4523 >
  4. 2016年

4523 エーザイ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-306,6036,7446,6016,708745,5006,708
2016-12-296,7416,7576,6356,638567,9006,638
2016-12-286,7106,7566,6686,717439,3006,717
2016-12-276,8066,8246,7426,744583,4006,744
2016-12-266,7306,8116,6776,777540,9006,777
2016-12-226,7496,7766,7016,728513,3006,728
2016-12-216,8496,8506,7356,750671,3006,750
2016-12-206,7426,8216,7176,804665,1006,804
2016-12-196,7156,7706,7116,764582,7006,764
2016-12-166,7106,7586,7076,746971,6006,746
2016-12-156,7176,7896,6916,704836,6006,704
2016-12-146,8326,8596,7326,7361,287,5006,736
2016-12-136,8226,8556,7326,8401,060,2006,840
2016-12-126,8136,8406,6576,8042,153,0006,804
2016-12-096,3506,9976,3006,8815,804,5006,881
2016-12-086,3426,3426,2416,2751,558,6006,275
2016-12-076,4566,4646,3516,390868,8006,390
2016-12-066,5556,5556,4356,440930,1006,440
2016-12-056,5456,5986,4756,485848,2006,485
2016-12-026,5006,5866,4836,584943,2006,584
2016-12-016,6686,6956,5306,5721,619,4006,572
2016-11-306,6086,6416,5656,6091,199,4006,609
2016-11-296,6006,6626,5926,611959,7006,611
2016-11-286,6506,6746,5816,658980,9006,658
2016-11-256,6086,6516,5866,6401,425,2006,640
2016-11-246,7006,7366,5556,5623,022,5006,562
2016-11-227,0057,0856,9617,067741,5007,067
2016-11-217,0127,1456,9927,097741,9007,097
2016-11-187,2007,2807,0127,0231,349,6007,023
2016-11-176,9607,1166,9407,064952,5007,064
2016-11-166,8716,9856,8716,959876,9006,959
2016-11-156,7136,8306,7016,827741,2006,827
2016-11-146,7856,8176,7136,730871,1006,730
2016-11-116,8306,8886,7336,7621,594,4006,762
2016-11-106,5606,7166,4516,7141,701,0006,714
2016-11-096,3426,4705,9806,0531,957,3006,053
2016-11-086,5006,5046,3706,377846,8006,377
2016-11-076,4506,4866,4056,4351,272,5006,435
2016-11-046,5266,5406,3456,3741,225,2006,374
2016-11-026,6006,6246,4776,525850,1006,525
2016-11-016,6666,6976,6246,634608,4006,634
2016-10-316,7636,8456,6936,698849,6006,698
2016-10-286,8386,8516,7826,817805,4006,817
2016-10-276,7856,8026,7316,785560,4006,785
2016-10-266,8116,8886,7756,850607,6006,850
2016-10-256,7966,8376,7606,811721,0006,811
2016-10-246,8246,8406,7926,805672,2006,805
2016-10-216,8906,9006,8176,838762,1006,838
2016-10-206,7396,8396,7046,8351,124,3006,835
2016-10-196,6796,7246,6506,674748,3006,674
2016-10-176,5356,6326,5166,560618,0006,560
2016-10-136,6696,7296,6086,629566,6006,629
2016-10-126,5586,6716,5446,641832,9006,641
2016-10-116,5116,6606,5116,658878,0006,658
2016-10-076,4826,5146,4496,469398,9006,469
2016-10-066,4706,4976,4336,476556,4006,476
2016-10-056,4636,4806,3856,427532,9006,427
2016-10-046,4056,4556,3716,455673,7006,455
2016-10-036,3336,4176,3106,392503,2006,392
2016-09-306,3136,3526,2656,287949,5006,287
2016-09-296,4006,4696,3656,441576,9006,441
2016-09-286,3676,4066,2756,368788,6006,368
2016-09-276,3796,4686,2886,4671,097,6006,467
2016-09-266,5286,5476,4056,422792,2006,422
2016-09-236,5196,5376,4776,485676,0006,485
2016-09-216,3996,5416,3566,5261,334,1006,526
2016-09-206,3256,3916,3206,377954,9006,377
2016-09-166,2576,4246,2366,4241,225,4006,424
2016-09-156,2686,2686,1886,207815,3006,207
2016-09-146,3916,4206,2836,303932,1006,303
2016-09-136,4006,4276,3376,408518,9006,408
2016-09-126,3286,3556,2906,335954,7006,335
2016-09-096,4456,4466,3586,3811,553,3006,381
2016-09-086,3806,4466,3666,445945,3006,445
2016-09-076,4286,4296,3566,4101,039,7006,410
2016-09-066,4286,4576,4196,4401,022,3006,440
2016-09-056,4096,4586,3996,448977,1006,448
2016-09-026,2526,3286,1826,3201,158,0006,320
2016-09-016,0516,2296,0296,2261,051,0006,226
2016-08-316,1006,1126,0216,030743,4006,030
2016-08-306,0406,0996,0056,051827,2006,051
2016-08-295,9716,0385,9415,974952,3005,974
2016-08-265,9335,9375,8205,8711,771,7005,871
2016-08-255,9645,9805,8925,9571,434,2005,957
2016-08-245,9005,9775,8685,968885,5005,968
2016-08-235,9015,9635,8725,9081,237,8005,908
2016-08-225,8935,9305,8685,914661,9005,914
2016-08-195,8795,9165,8175,8751,020,0005,875
2016-08-186,0006,0265,8775,8801,254,8005,880
2016-08-176,0636,1066,0196,058876,5006,058
2016-08-166,0386,1186,0366,0741,144,2006,074
2016-08-156,1596,1596,0286,045658,1006,045
2016-08-126,1756,2306,0916,2301,075,3006,230
2016-08-106,0786,1586,0666,0921,066,4006,092
2016-08-096,1336,2056,1086,1641,049,6006,164
2016-08-086,0286,1206,0116,117755,5006,117
2016-08-056,0796,0915,9465,9941,041,3005,994
2016-08-045,9006,1055,9006,0991,400,1006,099
2016-08-035,8056,1005,8045,9091,329,2005,909
2016-08-026,0236,0655,9976,005621,8006,005
2016-08-016,0606,1296,0016,094871,3006,094
2016-07-295,9536,1145,8986,0441,267,1006,044
2016-07-286,1686,2166,0366,053847,1006,053
2016-07-276,2506,3116,1946,213840,3006,213
2016-07-266,2006,2226,1316,203858,4006,203
2016-07-256,3006,3436,2406,301676,0006,301
2016-07-226,2216,2916,1676,275678,7006,275
2016-07-216,3196,3276,2206,246654,0006,246
2016-07-206,2276,2396,1546,220886,6006,220
2016-07-196,0616,2316,0456,2241,138,1006,224
2016-07-156,0006,0395,9445,9831,344,8005,983
2016-07-145,9896,0905,9566,076879,4006,076
2016-07-136,0016,0205,8985,912972,4005,912
2016-07-125,9005,9595,8345,9221,174,7005,922
2016-07-115,6095,7575,6045,728690,6005,728
2016-07-085,6005,6415,4945,5091,497,6005,509
2016-07-075,5305,5815,5115,568746,6005,568
2016-07-065,5325,5355,3665,4631,420,3005,463
2016-07-055,7295,7475,5585,6001,130,9005,600
2016-07-045,8015,8015,7115,761617,7005,761
2016-07-015,7165,8115,7025,7951,272,7005,795
2016-06-306,0116,0205,6825,6882,303,9005,688
2016-06-295,8055,9485,8055,9341,211,2005,934
2016-06-285,5305,8205,5155,762886,0005,762
2016-06-275,5495,7045,5385,6631,174,3005,663
2016-06-245,9005,9405,3835,4091,555,2005,409
2016-06-235,9375,9375,8655,889487,2005,889
2016-06-225,8915,9395,8375,884798,9005,884
2016-06-215,8286,0075,8005,991862,3005,991
2016-06-205,8665,9255,8365,871844,9005,871
2016-06-175,7705,8745,7705,7851,521,9005,785
2016-06-165,9605,9985,6885,7071,194,0005,707
2016-06-155,9846,0545,9606,021700,2006,021
2016-06-146,0536,0945,9415,990781,5005,990
2016-06-136,2166,2246,0806,080750,0006,080
2016-06-106,3976,4186,2726,3161,787,6006,316
2016-06-096,3866,3906,3166,347712,5006,347
2016-06-086,4006,4276,3416,425653,6006,425
2016-06-076,3606,4196,3436,400908,7006,400
2016-06-066,2596,3346,2466,319777,4006,319
2016-06-036,3666,4406,3016,3591,056,0006,359
2016-06-026,5606,6176,4336,4661,106,3006,466
2016-06-016,7786,7786,6306,6531,131,2006,653
2016-05-316,9506,9606,8576,8781,304,9006,878
2016-05-306,8976,9776,8296,971486,2006,971
2016-05-276,8556,8806,8026,858529,0006,858
2016-05-266,8636,8706,7936,820647,2006,820
2016-05-256,8826,8886,7396,741620,5006,741
2016-05-246,7696,7796,7016,747646,1006,747
2016-05-236,7906,8376,7126,785463,0006,785
2016-05-206,7396,8246,7066,802545,7006,802
2016-05-196,6766,7786,6656,751687,7006,751
2016-05-186,5826,7086,5696,649889,7006,649
2016-05-176,5636,6056,4936,604937,8006,604
2016-05-166,6326,6566,5236,523646,7006,523
2016-05-136,6946,8256,5616,6421,380,6006,642
2016-05-126,5866,6246,5316,594481,0006,594
2016-05-116,7246,7376,5926,637705,8006,637
2016-05-106,6146,6586,5636,6401,091,6006,640
2016-05-096,5906,6356,5736,602752,2006,602
2016-05-066,5006,6236,4946,5801,323,4006,580
2016-05-026,5356,5816,4576,5741,238,4006,574
2016-04-287,1717,2266,8006,8351,199,5006,835
2016-04-277,3007,3387,1277,1701,088,4007,170
2016-04-267,2037,2977,1607,294486,5007,294
2016-04-257,2627,2717,1717,213817,5007,213
2016-04-227,3287,3347,2017,305985,5007,305
2016-04-217,2077,3207,1197,3201,393,2007,320
2016-04-207,0697,1226,9887,057794,7007,057
2016-04-196,9767,0356,9207,0151,119,2007,015
2016-04-186,9507,0456,9006,911892,5006,911
2016-04-157,1267,2067,0767,125975,8007,125
2016-04-147,0087,1326,9307,1281,091,0007,128
2016-04-136,8716,9476,8416,917836,4006,917
2016-04-126,7636,8846,7516,793666,2006,793
2016-04-116,8286,8806,7626,863854,8006,863
2016-04-086,8196,9836,7426,8951,606,7006,895
2016-04-076,4866,8506,4286,8501,906,1006,850
2016-04-066,4886,5076,3716,416876,5006,416
2016-04-056,5196,5786,3646,3911,151,9006,391
2016-04-046,2186,4966,2006,4361,258,7006,436
2016-04-016,7606,8046,3816,4141,997,2006,414
2016-03-316,9856,9906,7706,7701,347,8006,770
2016-03-306,9857,0226,8716,894759,1006,894
2016-03-297,0897,0976,9917,029662,3007,029
2016-03-287,0497,1227,0157,089862,4007,089
2016-03-257,0177,0646,9466,954760,5006,954
2016-03-246,9867,0706,9317,018989,2007,018
2016-03-236,9607,0756,9046,928966,3006,928
2016-03-226,7436,9966,7376,9141,420,0006,914
2016-03-186,7436,7856,6336,6851,190,0006,685
2016-03-176,8346,8956,7286,7751,141,5006,775
2016-03-166,8806,9006,7666,833934,8006,833
2016-03-157,0557,0756,9166,9491,037,8006,949
2016-03-147,1297,1487,0507,074679,5007,074
2016-03-116,8807,0866,8537,0152,273,8007,015
2016-03-107,0107,0796,9807,039709,4007,039
2016-03-096,8396,9636,7946,9321,034,1006,932
2016-03-086,9957,0216,8196,8571,325,9006,857
2016-03-077,1207,1287,0007,0611,040,7007,061
2016-03-047,2707,2917,0757,1241,039,3007,124
2016-03-037,2007,2747,1507,272997,3007,272
2016-03-027,1907,3267,1517,2791,086,5007,279
2016-03-016,9707,0986,9707,0811,012,7007,081
2016-02-297,0607,1466,9586,9581,193,0006,958
2016-02-267,1507,1907,0527,052735,3007,052
2016-02-256,9137,1196,9137,0891,251,1007,089
2016-02-246,9167,0186,8146,896975,3006,896
2016-02-237,0457,0956,9346,945856,1006,945
2016-02-226,8527,0576,8527,000985,4007,000
2016-02-196,9267,0126,8496,9521,252,1006,952
2016-02-186,9707,0786,9566,9751,466,3006,975
2016-02-176,9847,0286,6926,7751,419,2006,775
2016-02-167,0327,1987,0127,0251,284,0007,025
2016-02-156,9877,1986,9827,1332,125,4007,133
2016-02-127,1337,1956,7796,8642,446,9006,864
2016-02-107,4977,4997,2597,3841,772,6007,384
2016-02-097,6497,7197,4787,5121,522,1007,512
2016-02-087,6807,9197,6777,886953,5007,886
2016-02-057,6017,8057,5657,7301,166,0007,730
2016-02-047,7927,8707,7057,7761,681,4007,776
2016-02-037,7747,9297,6307,8401,858,1007,840
2016-02-027,3257,8657,3167,7741,969,2007,774
2016-02-017,1777,2827,1227,2511,423,7007,251
2016-01-297,2927,3006,9877,1902,155,1007,190
2016-01-287,1927,2697,1027,178797,1007,178
2016-01-277,1557,2047,0627,188844,7007,188
2016-01-267,0847,1577,0207,102851,5007,102
2016-01-257,1727,2277,0787,162819,4007,162
2016-01-226,9917,1116,8217,1011,427,2007,101
2016-01-216,9197,0706,7856,7911,233,7006,791
2016-01-207,0507,1236,8976,9191,373,1006,919
2016-01-197,1667,2197,0287,1011,017,6007,101
2016-01-187,0507,1837,0497,1461,209,6007,146
2016-01-157,3127,3937,1417,2291,347,7007,229
2016-01-147,4807,5217,1287,2421,752,9007,242
2016-01-137,6217,6707,4917,655826,8007,655
2016-01-127,6807,8007,5327,5401,419,2007,540
2016-01-087,6667,9857,6627,8101,561,0007,810
2016-01-077,8427,9417,7037,799875,3007,799
2016-01-067,6977,8647,6617,837905,0007,837
2016-01-057,7327,8197,6287,734958,5007,734
2016-01-047,9138,0397,8007,8161,171,4007,816

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