4523 エーザイ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	8,686	8,722	8,447	8,502	734,900	8,502
2018-12-27	8,600	8,855	8,464	8,731	1,036,400	8,731
2018-12-26	8,127	8,352	8,119	8,325	968,500	8,325
2018-12-25	8,335	8,368	8,028	8,047	1,147,600	8,047
2018-12-21	8,942	8,969	8,749	8,785	1,007,100	8,785
2018-12-20	9,121	9,242	8,888	8,959	913,000	8,959
2018-12-19	9,272	9,385	9,157	9,257	662,600	9,257
2018-12-18	9,365	9,477	9,247	9,301	686,000	9,301
2018-12-17	9,610	9,663	9,405	9,572	610,900	9,572
2018-12-14	9,990	10,205	9,613	9,617	1,757,300	9,617
2018-12-13	10,065	10,185	9,992	10,125	646,100	10,125
2018-12-12	9,711	10,090	9,690	10,065	1,072,300	10,065
2018-12-11	9,614	9,718	9,566	9,648	830,700	9,648
2018-12-10	9,690	9,729	9,578	9,634	718,100	9,634
2018-12-07	9,793	9,970	9,681	9,840	896,000	9,840
2018-12-06	10,120	10,145	9,560	9,643	1,213,500	9,643
2018-12-05	10,045	10,335	9,955	10,295	676,500	10,295
2018-12-04	10,315	10,480	10,200	10,200	634,400	10,200
2018-12-03	10,530	10,570	10,390	10,400	622,100	10,400
2018-11-30	10,120	10,475	10,100	10,415	1,858,700	10,415
2018-11-29	10,160	10,460	10,140	10,195	662,500	10,195
2018-11-28	10,000	10,160	9,973	10,125	744,100	10,125
2018-11-27	9,853	9,884	9,705	9,870	715,900	9,870
2018-11-26	9,905	9,949	9,760	9,778	835,000	9,778
2018-11-22	9,856	9,939	9,761	9,817	794,300	9,817
2018-11-21	9,800	9,965	9,779	9,855	658,200	9,855
2018-11-20	10,000	10,115	9,777	9,846	706,100	9,846
2018-11-19	9,980	10,095	9,938	10,060	496,900	10,060
2018-11-16	10,150	10,250	10,015	10,050	553,200	10,050
2018-11-15	9,869	10,065	9,817	9,988	575,200	9,988
2018-11-14	10,080	10,175	9,944	9,959	642,400	9,959
2018-11-13	10,200	10,290	9,890	10,085	730,500	10,085
2018-11-12	10,255	10,405	10,155	10,350	382,800	10,350
2018-11-09	10,485	10,500	10,240	10,240	621,000	10,240
2018-11-08	10,150	10,465	10,140	10,435	717,400	10,435
2018-11-07	10,015	10,100	9,834	9,894	799,400	9,894
2018-11-06	9,792	10,040	9,712	10,040	866,000	10,040
2018-11-05	9,562	9,788	9,559	9,705	946,400	9,705
2018-11-02	9,700	9,755	9,411	9,636	1,314,400	9,636
2018-11-01	9,415	9,596	9,282	9,322	1,295,900	9,322
2018-10-31	9,418	9,554	9,311	9,411	1,295,300	9,411
2018-10-30	9,196	9,528	9,196	9,487	1,084,200	9,487
2018-10-29	9,461	9,499	9,242	9,294	1,074,000	9,294
2018-10-26	9,247	9,689	9,135	9,310	2,171,300	9,310
2018-10-25	9,676	9,750	9,364	9,397	1,448,400	9,397
2018-10-24	10,045	10,155	9,942	9,970	1,325,500	9,970
2018-10-23	10,500	10,500	10,105	10,155	1,102,400	10,155
2018-10-22	10,645	10,705	10,465	10,585	757,400	10,585
2018-10-19	10,545	10,805	10,525	10,795	950,100	10,795
2018-10-18	10,535	10,595	10,465	10,550	531,300	10,550
2018-10-17	10,495	10,570	10,400	10,530	699,100	10,530
2018-10-16	10,400	10,460	10,280	10,460	671,600	10,460
2018-10-15	10,265	10,340	10,115	10,300	824,000	10,300
2018-10-12	10,115	10,350	10,070	10,270	1,348,200	10,270
2018-10-11	10,460	10,475	10,155	10,285	1,039,300	10,285
2018-10-10	10,655	10,810	10,585	10,755	661,800	10,755
2018-10-09	11,050	11,195	10,675	10,710	1,051,900	10,710
2018-10-05	11,055	11,060	10,875	10,910	910,600	10,910
2018-10-04	11,275	11,275	10,990	11,035	914,600	11,035
2018-10-03	11,275	11,320	11,165	11,250	709,800	11,250
2018-10-02	11,200	11,295	11,125	11,285	1,209,500	11,285
2018-10-01	11,100	11,235	11,050	11,145	860,100	11,145
2018-09-28	10,930	11,180	10,910	11,060	1,361,900	11,060
2018-09-27	10,690	10,995	10,630	10,820	1,136,400	10,820
2018-09-26	10,610	10,845	10,565	10,730	951,400	10,730
2018-09-25	10,395	10,695	10,355	10,645	1,308,300	10,645
2018-09-21	10,590	10,660	10,200	10,270	1,852,700	10,270
2018-09-20	10,590	10,830	10,555	10,600	1,080,900	10,600
2018-09-19	10,680	10,735	10,440	10,545	1,087,700	10,545
2018-09-18	10,405	10,715	10,400	10,655	894,500	10,655
2018-09-14	10,580	10,585	10,235	10,330	1,601,700	10,330
2018-09-13	10,370	10,525	10,335	10,495	720,800	10,495
2018-09-12	10,335	10,340	10,150	10,255	733,700	10,255
2018-09-11	10,150	10,555	10,145	10,415	1,222,700	10,415
2018-09-10	9,871	10,170	9,869	10,150	784,900	10,150
2018-09-07	9,866	9,929	9,812	9,888	720,300	9,888
2018-09-06	9,899	9,908	9,727	9,866	893,400	9,866
2018-09-05	9,945	9,949	9,795	9,807	1,068,000	9,807
2018-09-04	10,000	10,015	9,812	9,875	667,100	9,875
2018-09-03	9,958	9,985	9,876	9,943	640,900	9,943
2018-08-31	9,869	10,080	9,785	10,060	1,236,600	10,060
2018-08-30	9,880	9,935	9,802	9,820	1,016,600	9,820
2018-08-29	9,775	9,830	9,737	9,764	725,200	9,764
2018-08-28	9,831	9,865	9,743	9,743	991,500	9,743
2018-08-27	9,962	9,980	9,782	9,793	1,042,700	9,793
2018-08-24	9,880	9,972	9,793	9,939	1,131,100	9,939
2018-08-23	9,740	9,757	9,646	9,675	616,600	9,675
2018-08-22	9,759	9,812	9,622	9,660	667,500	9,660
2018-08-21	9,556	9,774	9,480	9,760	1,200,200	9,760
2018-08-20	9,713	9,820	9,576	9,608	815,300	9,608
2018-08-17	9,870	9,879	9,551	9,569	1,022,500	9,569
2018-08-16	9,736	9,883	9,692	9,735	1,180,100	9,735
2018-08-15	9,635	9,773	9,604	9,754	630,400	9,754
2018-08-14	9,629	9,726	9,606	9,707	847,100	9,707
2018-08-13	9,510	9,652	9,466	9,474	1,035,900	9,474
2018-08-10	9,755	9,760	9,590	9,595	1,366,600	9,595
2018-08-09	9,792	9,874	9,713	9,760	666,000	9,760
2018-08-08	9,916	10,065	9,791	9,801	914,900	9,801
2018-08-07	9,810	10,025	9,766	9,914	907,200	9,914
2018-08-06	9,881	9,935	9,752	9,844	698,900	9,844
2018-08-03	9,887	9,950	9,814	9,881	931,100	9,881
2018-08-02	9,900	10,035	9,810	9,843	1,720,100	9,843
2018-08-01	9,678	9,859	9,571	9,826	1,720,300	9,826
2018-07-31	9,480	9,630	9,330	9,582	2,923,500	9,582
2018-07-30	9,895	9,997	9,639	9,656	2,329,900	9,656
2018-07-27	9,945	10,355	9,857	10,200	3,897,900	10,200
2018-07-26	9,160	9,989	8,825	9,989	11,475,400	9,989
2018-07-25	11,145	11,490	10,955	11,110	1,939,700	11,110
2018-07-24	10,750	10,915	10,595	10,765	1,510,700	10,765
2018-07-23	11,005	11,100	10,920	10,970	1,026,700	10,970
2018-07-20	11,190	11,380	11,010	11,150	1,601,700	11,150
2018-07-19	11,100	11,435	11,015	11,185	2,105,900	11,185
2018-07-18	10,825	11,145	10,775	10,965	2,021,300	10,965
2018-07-17	10,750	10,995	10,540	10,925	1,789,300	10,925
2018-07-13	10,760	11,100	10,715	10,870	3,115,900	10,870
2018-07-12	10,270	10,950	10,250	10,760	4,600,500	10,760
2018-07-11	10,300	10,370	9,739	9,962	4,684,400	9,962
2018-07-10	10,640	10,930	10,120	10,550	7,501,900	10,550
2018-07-09	10,710	10,710	10,530	10,710	1,962,900	10,710
2018-07-06	8,210	9,206	8,164	9,206	4,528,600	9,206
2018-07-05	7,735	7,754	7,651	7,706	595,700	7,706
2018-07-04	7,582	7,739	7,526	7,712	509,700	7,712
2018-07-03	7,636	7,705	7,541	7,622	783,400	7,622
2018-07-02	7,763	7,798	7,591	7,607	590,900	7,607
2018-06-29	7,788	7,810	7,729	7,804	754,400	7,804
2018-06-28	7,889	7,926	7,735	7,769	680,100	7,769
2018-06-27	7,880	7,964	7,858	7,926	538,500	7,926
2018-06-26	7,900	7,993	7,866	7,896	822,800	7,896
2018-06-25	7,946	7,960	7,827	7,856	715,900	7,856
2018-06-22	8,009	8,059	7,968	7,995	862,900	7,995
2018-06-21	8,093	8,225	8,057	8,080	781,200	8,080
2018-06-20	8,025	8,175	8,013	8,169	792,800	8,169
2018-06-19	8,059	8,113	7,985	7,985	732,300	7,985
2018-06-18	8,169	8,170	8,051	8,094	607,100	8,094
2018-06-15	8,047	8,190	8,025	8,174	1,039,000	8,174
2018-06-14	8,100	8,106	7,935	7,935	1,100,500	7,935
2018-06-13	8,200	8,313	8,064	8,195	838,800	8,195
2018-06-12	8,287	8,368	8,242	8,271	655,900	8,271
2018-06-11	8,245	8,269	8,213	8,228	528,200	8,228
2018-06-08	8,350	8,361	8,197	8,205	1,282,700	8,205
2018-06-07	8,328	8,388	8,266	8,366	1,219,300	8,366
2018-06-06	8,171	8,255	8,113	8,204	971,600	8,204
2018-06-05	8,068	8,229	7,972	8,226	1,575,200	8,226
2018-06-04	8,023	8,140	8,010	8,045	723,800	8,045
2018-06-01	8,000	8,021	7,903	7,935	958,900	7,935
2018-05-31	7,755	7,901	7,710	7,877	2,232,100	7,877
2018-05-30	7,726	7,785	7,651	7,688	908,200	7,688
2018-05-29	7,746	7,798	7,706	7,778	782,100	7,778
2018-05-28	7,893	7,895	7,739	7,756	704,400	7,756
2018-05-25	7,900	7,987	7,823	7,896	755,700	7,896
2018-05-24	8,014	8,073	7,953	7,971	686,900	7,971
2018-05-23	8,045	8,152	7,961	8,013	1,108,700	8,013
2018-05-22	8,200	8,200	8,024	8,068	876,900	8,068
2018-05-21	8,111	8,253	8,101	8,208	946,500	8,208
2018-05-18	7,950	8,130	7,911	8,124	1,691,500	8,124
2018-05-17	7,631	7,840	7,575	7,827	1,295,700	7,827
2018-05-16	7,382	7,625	7,364	7,604	1,385,000	7,604
2018-05-15	7,254	7,450	7,254	7,320	1,180,200	7,320
2018-05-14	7,437	7,459	7,364	7,385	678,400	7,385
2018-05-11	7,376	7,460	7,336	7,437	666,900	7,437
2018-05-10	7,315	7,365	7,290	7,339	482,800	7,339
2018-05-09	7,308	7,326	7,236	7,295	684,500	7,295
2018-05-08	7,394	7,466	7,370	7,405	757,800	7,405
2018-05-07	7,408	7,420	7,206	7,351	775,400	7,351
2018-05-02	7,407	7,442	7,297	7,441	820,200	7,441
2018-05-01	7,322	7,432	7,307	7,429	666,400	7,429
2018-04-27	7,350	7,360	7,270	7,345	748,300	7,345
2018-04-26	7,345	7,350	7,255	7,288	865,200	7,288
2018-04-25	7,167	7,420	7,128	7,364	1,251,500	7,364
2018-04-24	7,194	7,194	7,110	7,138	717,300	7,138
2018-04-23	7,123	7,160	7,096	7,151	693,100	7,151
2018-04-20	7,078	7,142	7,031	7,074	803,700	7,074
2018-04-19	7,059	7,110	7,053	7,093	880,100	7,093
2018-04-18	6,965	7,076	6,955	7,042	912,600	7,042
2018-04-17	6,881	6,998	6,881	6,973	807,800	6,973
2018-04-16	6,851	6,921	6,821	6,916	524,900	6,916
2018-04-13	6,888	6,889	6,791	6,836	922,500	6,836
2018-04-12	6,650	6,853	6,630	6,839	1,017,400	6,839
2018-04-11	6,801	6,843	6,653	6,681	1,252,400	6,681
2018-04-10	7,060	7,094	6,862	6,888	1,175,500	6,888
2018-04-09	6,967	7,081	6,939	7,055	721,300	7,055
2018-04-06	7,001	7,028	6,880	6,966	1,049,700	6,966
2018-04-05	6,908	7,075	6,879	7,037	1,454,700	7,037
2018-04-04	6,843	6,869	6,768	6,795	952,500	6,795
2018-04-03	6,753	6,850	6,711	6,814	936,900	6,814
2018-03-30	6,837	6,837	6,728	6,781	677,500	6,781
2018-03-29	6,804	6,898	6,739	6,786	1,196,900	6,786
2018-03-28	6,643	6,753	6,632	6,747	982,900	6,747
2018-03-27	6,710	6,771	6,644	6,766	1,078,000	6,766
2018-03-26	6,566	6,695	6,554	6,686	1,189,000	6,686
2018-03-23	6,636	6,750	6,589	6,593	1,800,900	6,593
2018-03-22	6,780	6,842	6,753	6,836	1,224,300	6,836
2018-03-20	6,885	6,935	6,784	6,808	1,166,200	6,808
2018-03-19	6,890	6,968	6,869	6,938	853,200	6,938
2018-03-16	6,917	6,968	6,887	6,940	1,287,300	6,940
2018-03-15	6,912	6,938	6,831	6,882	1,000,700	6,882
2018-03-14	6,908	6,985	6,842	6,878	1,433,300	6,878
2018-03-13	6,750	6,932	6,745	6,929	1,875,700	6,929
2018-03-12	6,608	6,805	6,572	6,786	3,292,600	6,786
2018-03-09	6,187	6,430	6,172	6,308	3,552,300	6,308
2018-03-08	6,177	6,177	5,982	6,126	3,299,200	6,126
2018-03-07	5,582	5,649	5,565	5,577	1,065,500	5,577
2018-03-06	5,613	5,675	5,598	5,614	897,200	5,614
2018-03-05	5,571	5,630	5,526	5,549	908,400	5,549
2018-03-02	5,560	5,591	5,534	5,560	1,180,000	5,560
2018-03-01	5,664	5,682	5,625	5,653	918,600	5,653
2018-02-28	5,702	5,748	5,696	5,696	903,300	5,696
2018-02-27	5,782	5,834	5,743	5,770	916,600	5,770
2018-02-26	5,700	5,752	5,672	5,746	649,300	5,746
2018-02-23	5,576	5,640	5,565	5,631	681,900	5,631
2018-02-22	5,550	5,594	5,539	5,570	861,700	5,570
2018-02-21	5,589	5,645	5,560	5,610	896,800	5,610
2018-02-20	5,614	5,643	5,586	5,609	749,700	5,609
2018-02-19	5,592	5,626	5,564	5,613	1,095,100	5,613
2018-02-16	5,532	5,633	5,522	5,575	1,701,300	5,575
2018-02-15	5,468	5,588	5,402	5,514	2,757,200	5,514
2018-02-14	5,785	5,850	5,730	5,755	1,368,900	5,755
2018-02-13	5,912	5,971	5,772	5,793	1,312,800	5,793
2018-02-09	5,921	5,979	5,864	5,912	1,632,600	5,912
2018-02-08	6,066	6,172	6,066	6,146	1,020,300	6,146
2018-02-07	6,053	6,318	6,050	6,095	1,379,200	6,095
2018-02-06	6,122	6,167	5,837	5,953	1,948,100	5,953
2018-02-05	6,240	6,344	6,227	6,322	1,195,400	6,322
2018-02-02	6,334	6,347	6,261	6,302	664,200	6,302
2018-02-01	6,286	6,377	6,282	6,363	690,800	6,363
2018-01-31	6,269	6,300	6,226	6,231	841,700	6,231
2018-01-30	6,316	6,378	6,287	6,290	814,100	6,290
2018-01-29	6,345	6,405	6,302	6,308	582,800	6,308
2018-01-26	6,389	6,410	6,330	6,345	866,100	6,345
2018-01-25	6,369	6,403	6,347	6,352	619,900	6,352
2018-01-24	6,370	6,424	6,370	6,397	590,500	6,397
2018-01-23	6,333	6,447	6,319	6,420	689,800	6,420
2018-01-22	6,270	6,341	6,270	6,337	629,300	6,337
2018-01-19	6,349	6,359	6,251	6,278	1,098,500	6,278
2018-01-18	6,256	6,410	6,256	6,303	1,739,200	6,303
2018-01-17	6,421	6,458	6,369	6,448	1,001,500	6,448
2018-01-16	6,500	6,531	6,471	6,473	534,800	6,473
2018-01-15	6,521	6,559	6,465	6,531	792,200	6,531
2018-01-12	6,591	6,622	6,517	6,521	1,005,500	6,521
2018-01-11	6,630	6,660	6,582	6,610	729,000	6,610
2018-01-10	6,700	6,720	6,645	6,652	802,200	6,652
2018-01-09	6,620	6,708	6,615	6,658	1,014,700	6,658
2018-01-05	6,574	6,587	6,501	6,572	1,231,700	6,572
2018-01-04	6,497	6,599	6,464	6,593	1,455,800	6,593

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