4523 エーザイ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	7,411	7,439	7,358	7,372	678,500	7,372
2020-12-29	7,298	7,436	7,270	7,408	802,800	7,408
2020-12-28	7,230	7,285	7,176	7,239	560,600	7,239
2020-12-25	7,227	7,227	7,168	7,212	567,400	7,212
2020-12-24	7,195	7,274	7,144	7,214	738,600	7,214
2020-12-23	7,283	7,290	7,218	7,225	586,600	7,225
2020-12-22	7,279	7,334	7,258	7,290	641,900	7,290
2020-12-21	7,398	7,398	7,294	7,380	851,700	7,380
2020-12-18	7,500	7,534	7,413	7,420	1,104,600	7,420
2020-12-17	7,548	7,585	7,509	7,509	543,800	7,509
2020-12-16	7,642	7,642	7,527	7,560	598,900	7,560
2020-12-15	7,600	7,610	7,530	7,576	735,100	7,576
2020-12-14	7,568	7,660	7,567	7,650	705,400	7,650
2020-12-11	7,653	7,730	7,521	7,621	1,314,400	7,621
2020-12-10	7,492	7,841	7,452	7,702	2,116,300	7,702
2020-12-09	7,482	7,577	7,481	7,546	1,351,700	7,546
2020-12-08	7,598	7,598	7,476	7,480	1,272,500	7,480
2020-12-07	7,725	7,740	7,573	7,615	819,200	7,615
2020-12-04	7,690	7,702	7,647	7,677	621,400	7,677
2020-12-03	7,749	7,749	7,631	7,690	1,000,000	7,690
2020-12-02	7,848	7,864	7,771	7,784	887,700	7,784
2020-12-01	7,888	7,982	7,801	7,817	916,300	7,817
2020-11-30	7,862	7,902	7,735	7,887	2,049,200	7,887
2020-11-27	7,816	7,827	7,746	7,783	1,096,600	7,783
2020-11-26	7,790	7,825	7,745	7,819	732,400	7,819
2020-11-25	7,847	7,876	7,721	7,729	969,500	7,729
2020-11-24	7,818	7,840	7,752	7,790	890,500	7,790
2020-11-20	7,797	7,797	7,718	7,742	670,100	7,742
2020-11-19	7,699	7,798	7,637	7,798	1,102,800	7,798
2020-11-18	7,747	7,786	7,644	7,699	992,900	7,699
2020-11-17	7,800	7,807	7,684	7,711	1,296,100	7,711
2020-11-16	7,980	7,986	7,811	7,813	1,457,600	7,813
2020-11-13	8,000	8,042	7,911	7,983	1,158,800	7,983
2020-11-12	8,010	8,060	7,919	7,990	1,383,300	7,990
2020-11-11	7,766	7,944	7,737	7,906	1,929,400	7,906
2020-11-10	7,887	7,899	7,660	7,720	2,813,400	7,720
2020-11-09	7,770	7,917	7,558	7,819	5,154,900	7,819
2020-11-06	10,540	10,900	10,200	10,240	4,587,200	10,240
2020-11-05	9,875	9,875	9,875	9,875	186,100	9,875
2020-11-04	8,330	8,442	8,194	8,375	782,500	8,375
2020-11-02	8,070	8,220	8,070	8,180	633,900	8,180
2020-10-30	8,307	8,379	8,076	8,089	1,124,300	8,089
2020-10-29	8,345	8,468	8,345	8,365	439,100	8,365
2020-10-28	8,440	8,488	8,393	8,434	488,000	8,434
2020-10-27	8,384	8,470	8,328	8,458	441,500	8,458
2020-10-26	8,439	8,494	8,390	8,451	449,100	8,451
2020-10-23	8,348	8,387	8,280	8,330	494,600	8,330
2020-10-22	8,559	8,559	8,342	8,355	521,400	8,355
2020-10-21	8,590	8,603	8,518	8,570	452,500	8,570
2020-10-20	8,590	8,677	8,546	8,638	595,300	8,638
2020-10-19	8,590	8,698	8,566	8,694	687,400	8,694
2020-10-16	8,712	8,755	8,536	8,552	728,100	8,552
2020-10-15	8,875	8,904	8,731	8,788	727,400	8,788
2020-10-14	8,953	8,980	8,890	8,941	652,600	8,941
2020-10-13	9,267	9,282	8,953	8,997	1,013,500	8,997
2020-10-12	9,350	9,400	9,239	9,303	548,300	9,303
2020-10-09	9,591	9,592	9,328	9,375	1,029,400	9,375
2020-10-08	9,534	9,668	9,482	9,614	596,800	9,614
2020-10-07	9,633	9,680	9,416	9,450	790,300	9,450
2020-10-06	9,686	9,824	9,683	9,762	455,000	9,762
2020-10-05	9,645	9,780	9,600	9,693	658,400	9,693
2020-10-02	9,645	9,675	9,490	9,543	617,800	9,543
2020-09-30	9,625	9,691	9,551	9,584	929,300	9,584
2020-09-29	9,631	9,674	9,433	9,572	542,400	9,572
2020-09-28	9,599	9,660	9,518	9,652	692,900	9,652
2020-09-25	9,465	9,577	9,465	9,522	582,100	9,522
2020-09-24	9,523	9,540	9,383	9,431	552,600	9,431
2020-09-23	9,542	9,597	9,489	9,548	662,400	9,548
2020-09-18	9,500	9,582	9,441	9,567	777,400	9,567
2020-09-17	9,371	9,493	9,347	9,493	436,400	9,493
2020-09-16	9,317	9,447	9,295	9,435	511,700	9,435
2020-09-15	9,310	9,332	9,252	9,326	410,500	9,326
2020-09-14	9,242	9,295	9,229	9,268	399,700	9,268
2020-09-11	9,336	9,336	9,065	9,280	1,098,900	9,280
2020-09-10	9,294	9,317	9,181	9,231	588,800	9,231
2020-09-09	9,213	9,294	9,132	9,213	658,300	9,213
2020-09-08	9,375	9,458	9,200	9,278	713,900	9,278
2020-09-07	9,500	9,556	9,403	9,405	438,500	9,405
2020-09-04	9,399	9,487	9,381	9,418	537,000	9,418
2020-09-03	9,527	9,587	9,484	9,549	575,000	9,549
2020-09-02	9,365	9,500	9,340	9,476	546,200	9,476
2020-09-01	9,415	9,511	9,376	9,436	693,000	9,436
2020-08-31	9,290	9,342	9,181	9,265	723,600	9,265
2020-08-28	9,300	9,338	8,888	9,140	844,100	9,140
2020-08-27	9,401	9,416	9,350	9,398	296,900	9,398
2020-08-26	9,412	9,452	9,372	9,409	331,100	9,409
2020-08-25	9,440	9,503	9,365	9,414	555,300	9,414
2020-08-24	9,292	9,385	9,276	9,376	408,100	9,376
2020-08-21	9,364	9,396	9,266	9,278	712,000	9,278
2020-08-20	9,315	9,424	9,295	9,359	616,600	9,359
2020-08-19	9,370	9,485	9,356	9,430	792,100	9,430
2020-08-18	9,620	9,627	9,417	9,417	962,600	9,417
2020-08-17	9,610	9,638	9,559	9,611	629,300	9,611
2020-08-14	9,542	9,707	9,461	9,671	1,062,500	9,671
2020-08-13	9,498	9,528	9,310	9,413	1,021,100	9,413
2020-08-12	9,700	9,762	9,188	9,292	1,544,600	9,292
2020-08-11	9,226	9,890	9,223	9,811	2,951,200	9,811
2020-08-07	8,688	8,690	8,537	8,626	578,400	8,626
2020-08-06	8,628	8,667	8,489	8,538	523,600	8,538
2020-08-05	8,760	8,760	8,550	8,663	568,200	8,663
2020-08-04	8,800	8,970	8,733	8,751	629,500	8,751
2020-08-03	8,637	8,839	8,505	8,777	889,300	8,777
2020-07-31	8,710	8,746	8,472	8,487	628,700	8,487
2020-07-30	8,750	8,812	8,680	8,784	359,200	8,784
2020-07-29	8,785	8,863	8,776	8,795	327,400	8,795
2020-07-28	8,840	8,871	8,753	8,785	443,900	8,785
2020-07-27	8,636	8,815	8,630	8,746	615,000	8,746
2020-07-22	8,667	8,775	8,640	8,742	462,900	8,742
2020-07-21	8,608	8,815	8,608	8,767	642,900	8,767
2020-07-20	8,475	8,572	8,454	8,550	372,100	8,550
2020-07-17	8,489	8,618	8,441	8,509	912,900	8,509
2020-07-16	8,447	8,504	8,312	8,345	947,300	8,345
2020-07-15	8,568	8,585	8,425	8,461	1,064,700	8,461
2020-07-14	8,625	8,723	8,575	8,615	484,700	8,615
2020-07-13	8,776	8,786	8,504	8,639	823,600	8,639
2020-07-10	8,948	8,972	8,719	8,723	1,134,700	8,723
2020-07-09	8,850	9,078	8,806	8,948	1,695,300	8,948
2020-07-08	8,519	8,624	8,492	8,535	642,100	8,535
2020-07-07	8,581	8,581	8,451	8,494	456,700	8,494
2020-07-06	8,542	8,638	8,496	8,615	296,600	8,615
2020-07-03	8,500	8,539	8,429	8,520	380,800	8,520
2020-07-02	8,536	8,558	8,416	8,425	535,900	8,425
2020-07-01	8,689	8,735	8,520	8,548	596,500	8,548
2020-06-30	8,668	8,679	8,513	8,546	603,000	8,546
2020-06-29	8,653	8,694	8,507	8,535	514,400	8,535
2020-06-26	8,722	8,771	8,650	8,747	523,100	8,747
2020-06-25	8,550	8,720	8,515	8,631	703,700	8,631
2020-06-24	8,625	8,765	8,564	8,670	597,200	8,670
2020-06-23	8,553	8,658	8,361	8,605	667,200	8,605
2020-06-22	8,453	8,607	8,444	8,519	420,000	8,519
2020-06-19	8,598	8,598	8,436	8,502	951,300	8,502
2020-06-18	8,573	8,618	8,483	8,562	385,500	8,562
2020-06-17	8,665	8,665	8,530	8,556	637,200	8,556
2020-06-16	8,461	8,717	8,350	8,698	1,035,000	8,698
2020-06-15	8,330	8,462	8,150	8,161	548,100	8,161
2020-06-12	8,473	8,473	8,168	8,371	1,503,800	8,371
2020-06-11	8,660	8,710	8,482	8,492	1,199,900	8,492
2020-06-10	8,831	8,926	8,777	8,896	615,300	8,896
2020-06-09	8,929	8,948	8,756	8,831	695,500	8,831
2020-06-08	8,870	8,910	8,749	8,910	1,126,500	8,910
2020-06-05	8,580	8,756	8,555	8,749	702,500	8,749
2020-06-04	8,750	8,750	8,556	8,633	792,400	8,633
2020-06-03	8,663	8,817	8,625	8,709	836,400	8,709
2020-06-02	8,489	8,565	8,402	8,563	670,700	8,563
2020-06-01	8,463	8,544	8,414	8,450	838,600	8,450
2020-05-29	8,092	8,440	8,054	8,438	1,974,600	8,438
2020-05-28	7,906	8,050	7,810	8,050	817,000	8,050
2020-05-27	7,701	7,922	7,701	7,915	725,400	7,915
2020-05-26	7,698	7,751	7,618	7,701	633,900	7,701
2020-05-25	7,660	7,680	7,558	7,580	341,300	7,580
2020-05-22	7,662	7,670	7,540	7,591	503,300	7,591
2020-05-21	7,545	7,733	7,513	7,662	666,100	7,662
2020-05-20	7,532	7,633	7,506	7,559	673,900	7,559
2020-05-19	7,600	7,610	7,412	7,489	890,800	7,489
2020-05-18	7,469	7,538	7,422	7,514	620,700	7,514
2020-05-15	7,569	7,569	7,395	7,454	724,700	7,454
2020-05-14	7,455	7,528	7,408	7,490	713,800	7,490
2020-05-13	7,471	7,581	7,391	7,408	907,800	7,408
2020-05-12	7,546	7,625	7,477	7,537	583,300	7,537
2020-05-11	7,600	7,616	7,440	7,440	626,400	7,440
2020-05-08	7,604	7,604	7,413	7,544	1,123,300	7,544
2020-05-07	7,100	7,435	7,100	7,412	883,100	7,412
2020-05-01	7,439	7,498	7,139	7,174	1,261,000	7,174
2020-04-30	7,627	7,654	7,431	7,530	1,153,400	7,530
2020-04-28	7,214	7,404	7,200	7,404	885,700	7,404
2020-04-27	7,170	7,281	7,081	7,182	1,234,500	7,182
2020-04-24	7,145	7,165	6,992	7,142	1,501,200	7,142
2020-04-23	7,017	7,310	6,951	7,076	2,893,700	7,076
2020-04-22	7,621	7,767	7,523	7,767	768,700	7,767
2020-04-21	7,916	7,948	7,703	7,706	858,700	7,706
2020-04-20	7,946	8,024	7,880	7,916	746,100	7,916
2020-04-17	7,999	8,062	7,896	8,062	908,400	8,062
2020-04-16	7,863	7,927	7,798	7,817	675,500	7,817
2020-04-15	7,930	7,981	7,879	7,950	755,500	7,950
2020-04-14	7,707	8,000	7,664	7,976	953,500	7,976
2020-04-13	7,555	7,734	7,534	7,599	472,100	7,599
2020-04-10	7,798	7,800	7,605	7,689	874,900	7,689
2020-04-09	7,609	7,670	7,535	7,666	673,900	7,666
2020-04-08	7,561	7,716	7,405	7,678	901,300	7,678
2020-04-07	7,540	7,611	7,270	7,476	1,036,500	7,476
2020-04-06	7,155	7,388	7,081	7,388	1,076,900	7,388
2020-04-03	7,089	7,218	7,057	7,170	1,168,100	7,170
2020-04-02	7,240	7,277	7,031	7,048	1,374,100	7,048
2020-04-01	7,835	7,850	7,254	7,298	1,102,000	7,298
2020-03-31	7,983	8,090	7,817	7,931	1,370,100	7,931
2020-03-30	7,613	7,833	7,521	7,833	1,348,900	7,833
2020-03-27	7,740	7,871	7,538	7,814	1,703,400	7,814
2020-03-26	7,448	7,543	7,180	7,399	1,272,700	7,399
2020-03-25	7,079	7,600	7,052	7,593	1,564,000	7,593
2020-03-24	6,812	6,988	6,666	6,879	1,247,300	6,879
2020-03-23	6,238	6,728	6,165	6,685	1,846,700	6,685
2020-03-19	6,645	6,700	6,083	6,138	2,304,900	6,138
2020-03-18	6,640	6,743	6,415	6,428	1,770,700	6,428
2020-03-17	6,482	6,950	6,390	6,615	2,092,500	6,615
2020-03-16	6,990	7,049	6,650	6,706	1,339,100	6,706
2020-03-13	6,740	7,148	6,443	6,866	2,487,500	6,866
2020-03-12	7,502	7,704	7,260	7,390	1,450,000	7,390
2020-03-11	7,882	7,909	7,625	7,636	1,294,800	7,636
2020-03-10	8,105	8,226	7,706	7,918	2,255,700	7,918
2020-03-09	7,574	8,056	7,486	8,026	2,125,500	8,026
2020-03-06	8,142	8,160	7,774	7,842	1,306,200	7,842
2020-03-05	8,252	8,309	8,193	8,265	1,081,700	8,265
2020-03-04	8,010	8,170	7,975	8,067	829,900	8,067
2020-03-03	8,113	8,170	8,018	8,018	1,263,300	8,018
2020-03-02	7,800	8,030	7,780	7,954	1,225,200	7,954
2020-02-28	8,047	8,082	7,902	7,981	1,639,700	7,981
2020-02-27	8,554	8,555	8,261	8,288	1,266,200	8,288
2020-02-26	8,665	8,731	8,576	8,630	1,214,000	8,630
2020-02-25	8,547	8,842	8,487	8,723	1,529,900	8,723
2020-02-21	8,993	9,092	8,922	8,997	584,400	8,997
2020-02-20	8,974	9,105	8,920	8,968	675,700	8,968
2020-02-19	8,902	9,018	8,850	8,947	884,400	8,947
2020-02-18	8,854	8,875	8,747	8,775	538,300	8,775
2020-02-17	8,950	8,950	8,830	8,858	542,500	8,858
2020-02-14	9,056	9,067	8,870	8,951	744,900	8,951
2020-02-13	9,063	9,115	9,018	9,079	577,500	9,079
2020-02-12	9,168	9,195	9,045	9,082	858,000	9,082
2020-02-10	9,290	9,366	9,195	9,217	723,800	9,217
2020-02-07	9,328	9,433	9,300	9,350	1,078,900	9,350
2020-02-06	9,270	9,430	9,155	9,300	1,384,500	9,300
2020-02-05	8,888	9,107	8,816	9,042	1,351,100	9,042
2020-02-04	8,650	8,873	8,611	8,799	1,363,200	8,799
2020-02-03	8,291	8,697	8,271	8,680	1,556,300	8,680
2020-01-31	8,140	8,340	8,130	8,329	1,297,600	8,329
2020-01-30	8,176	8,233	8,110	8,152	812,100	8,152
2020-01-29	8,212	8,242	8,132	8,210	813,200	8,210
2020-01-28	8,256	8,289	8,185	8,252	819,100	8,252
2020-01-27	8,293	8,323	8,176	8,245	969,000	8,245
2020-01-24	8,366	8,460	8,353	8,423	932,700	8,423
2020-01-23	8,274	8,417	8,274	8,400	993,300	8,400
2020-01-22	8,212	8,343	8,210	8,341	664,000	8,341
2020-01-21	8,360	8,386	8,246	8,253	602,600	8,253
2020-01-20	8,284	8,363	8,250	8,351	489,100	8,351
2020-01-17	8,299	8,379	8,276	8,329	883,600	8,329
2020-01-16	8,229	8,254	8,173	8,225	640,300	8,225
2020-01-15	8,150	8,235	8,072	8,217	946,400	8,217
2020-01-14	8,226	8,271	8,086	8,106	999,100	8,106
2020-01-10	8,171	8,270	8,133	8,267	900,300	8,267
2020-01-09	8,100	8,168	8,088	8,138	770,300	8,138
2020-01-08	7,920	8,017	7,814	7,974	1,348,900	7,974
2020-01-07	8,050	8,117	8,001	8,107	861,000	8,107
2020-01-06	8,085	8,155	7,966	7,988	1,145,400	7,988

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30