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
2020-12-307,4117,4397,3587,372678,5007,372
2020-12-297,2987,4367,2707,408802,8007,408
2020-12-287,2307,2857,1767,239560,6007,239
2020-12-257,2277,2277,1687,212567,4007,212
2020-12-247,1957,2747,1447,214738,6007,214
2020-12-237,2837,2907,2187,225586,6007,225
2020-12-227,2797,3347,2587,290641,9007,290
2020-12-217,3987,3987,2947,380851,7007,380
2020-12-187,5007,5347,4137,4201,104,6007,420
2020-12-177,5487,5857,5097,509543,8007,509
2020-12-167,6427,6427,5277,560598,9007,560
2020-12-157,6007,6107,5307,576735,1007,576
2020-12-147,5687,6607,5677,650705,4007,650
2020-12-117,6537,7307,5217,6211,314,4007,621
2020-12-107,4927,8417,4527,7022,116,3007,702
2020-12-097,4827,5777,4817,5461,351,7007,546
2020-12-087,5987,5987,4767,4801,272,5007,480
2020-12-077,7257,7407,5737,615819,2007,615
2020-12-047,6907,7027,6477,677621,4007,677
2020-12-037,7497,7497,6317,6901,000,0007,690
2020-12-027,8487,8647,7717,784887,7007,784
2020-12-017,8887,9827,8017,817916,3007,817
2020-11-307,8627,9027,7357,8872,049,2007,887
2020-11-277,8167,8277,7467,7831,096,6007,783
2020-11-267,7907,8257,7457,819732,4007,819
2020-11-257,8477,8767,7217,729969,5007,729
2020-11-247,8187,8407,7527,790890,5007,790
2020-11-207,7977,7977,7187,742670,1007,742
2020-11-197,6997,7987,6377,7981,102,8007,798
2020-11-187,7477,7867,6447,699992,9007,699
2020-11-177,8007,8077,6847,7111,296,1007,711
2020-11-167,9807,9867,8117,8131,457,6007,813
2020-11-138,0008,0427,9117,9831,158,8007,983
2020-11-128,0108,0607,9197,9901,383,3007,990
2020-11-117,7667,9447,7377,9061,929,4007,906
2020-11-107,8877,8997,6607,7202,813,4007,720
2020-11-097,7707,9177,5587,8195,154,9007,819
2020-11-0610,54010,90010,20010,2404,587,20010,240
2020-11-059,8759,8759,8759,875186,1009,875
2020-11-048,3308,4428,1948,375782,5008,375
2020-11-028,0708,2208,0708,180633,9008,180
2020-10-308,3078,3798,0768,0891,124,3008,089
2020-10-298,3458,4688,3458,365439,1008,365
2020-10-288,4408,4888,3938,434488,0008,434
2020-10-278,3848,4708,3288,458441,5008,458
2020-10-268,4398,4948,3908,451449,1008,451
2020-10-238,3488,3878,2808,330494,6008,330
2020-10-228,5598,5598,3428,355521,4008,355
2020-10-218,5908,6038,5188,570452,5008,570
2020-10-208,5908,6778,5468,638595,3008,638
2020-10-198,5908,6988,5668,694687,4008,694
2020-10-168,7128,7558,5368,552728,1008,552
2020-10-158,8758,9048,7318,788727,4008,788
2020-10-148,9538,9808,8908,941652,6008,941
2020-10-139,2679,2828,9538,9971,013,5008,997
2020-10-129,3509,4009,2399,303548,3009,303
2020-10-099,5919,5929,3289,3751,029,4009,375
2020-10-089,5349,6689,4829,614596,8009,614
2020-10-079,6339,6809,4169,450790,3009,450
2020-10-069,6869,8249,6839,762455,0009,762
2020-10-059,6459,7809,6009,693658,4009,693
2020-10-029,6459,6759,4909,543617,8009,543
2020-09-309,6259,6919,5519,584929,3009,584
2020-09-299,6319,6749,4339,572542,4009,572
2020-09-289,5999,6609,5189,652692,9009,652
2020-09-259,4659,5779,4659,522582,1009,522
2020-09-249,5239,5409,3839,431552,6009,431
2020-09-239,5429,5979,4899,548662,4009,548
2020-09-189,5009,5829,4419,567777,4009,567
2020-09-179,3719,4939,3479,493436,4009,493
2020-09-169,3179,4479,2959,435511,7009,435
2020-09-159,3109,3329,2529,326410,5009,326
2020-09-149,2429,2959,2299,268399,7009,268
2020-09-119,3369,3369,0659,2801,098,9009,280
2020-09-109,2949,3179,1819,231588,8009,231
2020-09-099,2139,2949,1329,213658,3009,213
2020-09-089,3759,4589,2009,278713,9009,278
2020-09-079,5009,5569,4039,405438,5009,405
2020-09-049,3999,4879,3819,418537,0009,418
2020-09-039,5279,5879,4849,549575,0009,549
2020-09-029,3659,5009,3409,476546,2009,476
2020-09-019,4159,5119,3769,436693,0009,436
2020-08-319,2909,3429,1819,265723,6009,265
2020-08-289,3009,3388,8889,140844,1009,140
2020-08-279,4019,4169,3509,398296,9009,398
2020-08-269,4129,4529,3729,409331,1009,409
2020-08-259,4409,5039,3659,414555,3009,414
2020-08-249,2929,3859,2769,376408,1009,376
2020-08-219,3649,3969,2669,278712,0009,278
2020-08-209,3159,4249,2959,359616,6009,359
2020-08-199,3709,4859,3569,430792,1009,430
2020-08-189,6209,6279,4179,417962,6009,417
2020-08-179,6109,6389,5599,611629,3009,611
2020-08-149,5429,7079,4619,6711,062,5009,671
2020-08-139,4989,5289,3109,4131,021,1009,413
2020-08-129,7009,7629,1889,2921,544,6009,292
2020-08-119,2269,8909,2239,8112,951,2009,811
2020-08-078,6888,6908,5378,626578,4008,626
2020-08-068,6288,6678,4898,538523,6008,538
2020-08-058,7608,7608,5508,663568,2008,663
2020-08-048,8008,9708,7338,751629,5008,751
2020-08-038,6378,8398,5058,777889,3008,777
2020-07-318,7108,7468,4728,487628,7008,487
2020-07-308,7508,8128,6808,784359,2008,784
2020-07-298,7858,8638,7768,795327,4008,795
2020-07-288,8408,8718,7538,785443,9008,785
2020-07-278,6368,8158,6308,746615,0008,746
2020-07-228,6678,7758,6408,742462,9008,742
2020-07-218,6088,8158,6088,767642,9008,767
2020-07-208,4758,5728,4548,550372,1008,550
2020-07-178,4898,6188,4418,509912,9008,509
2020-07-168,4478,5048,3128,345947,3008,345
2020-07-158,5688,5858,4258,4611,064,7008,461
2020-07-148,6258,7238,5758,615484,7008,615
2020-07-138,7768,7868,5048,639823,6008,639
2020-07-108,9488,9728,7198,7231,134,7008,723
2020-07-098,8509,0788,8068,9481,695,3008,948
2020-07-088,5198,6248,4928,535642,1008,535
2020-07-078,5818,5818,4518,494456,7008,494
2020-07-068,5428,6388,4968,615296,6008,615
2020-07-038,5008,5398,4298,520380,8008,520
2020-07-028,5368,5588,4168,425535,9008,425
2020-07-018,6898,7358,5208,548596,5008,548
2020-06-308,6688,6798,5138,546603,0008,546
2020-06-298,6538,6948,5078,535514,4008,535
2020-06-268,7228,7718,6508,747523,1008,747
2020-06-258,5508,7208,5158,631703,7008,631
2020-06-248,6258,7658,5648,670597,2008,670
2020-06-238,5538,6588,3618,605667,2008,605
2020-06-228,4538,6078,4448,519420,0008,519
2020-06-198,5988,5988,4368,502951,3008,502
2020-06-188,5738,6188,4838,562385,5008,562
2020-06-178,6658,6658,5308,556637,2008,556
2020-06-168,4618,7178,3508,6981,035,0008,698
2020-06-158,3308,4628,1508,161548,1008,161
2020-06-128,4738,4738,1688,3711,503,8008,371
2020-06-118,6608,7108,4828,4921,199,9008,492
2020-06-108,8318,9268,7778,896615,3008,896
2020-06-098,9298,9488,7568,831695,5008,831
2020-06-088,8708,9108,7498,9101,126,5008,910
2020-06-058,5808,7568,5558,749702,5008,749
2020-06-048,7508,7508,5568,633792,4008,633
2020-06-038,6638,8178,6258,709836,4008,709
2020-06-028,4898,5658,4028,563670,7008,563
2020-06-018,4638,5448,4148,450838,6008,450
2020-05-298,0928,4408,0548,4381,974,6008,438
2020-05-287,9068,0507,8108,050817,0008,050
2020-05-277,7017,9227,7017,915725,4007,915
2020-05-267,6987,7517,6187,701633,9007,701
2020-05-257,6607,6807,5587,580341,3007,580
2020-05-227,6627,6707,5407,591503,3007,591
2020-05-217,5457,7337,5137,662666,1007,662
2020-05-207,5327,6337,5067,559673,9007,559
2020-05-197,6007,6107,4127,489890,8007,489
2020-05-187,4697,5387,4227,514620,7007,514
2020-05-157,5697,5697,3957,454724,7007,454
2020-05-147,4557,5287,4087,490713,8007,490
2020-05-137,4717,5817,3917,408907,8007,408
2020-05-127,5467,6257,4777,537583,3007,537
2020-05-117,6007,6167,4407,440626,4007,440
2020-05-087,6047,6047,4137,5441,123,3007,544
2020-05-077,1007,4357,1007,412883,1007,412
2020-05-017,4397,4987,1397,1741,261,0007,174
2020-04-307,6277,6547,4317,5301,153,4007,530
2020-04-287,2147,4047,2007,404885,7007,404
2020-04-277,1707,2817,0817,1821,234,5007,182
2020-04-247,1457,1656,9927,1421,501,2007,142
2020-04-237,0177,3106,9517,0762,893,7007,076
2020-04-227,6217,7677,5237,767768,7007,767
2020-04-217,9167,9487,7037,706858,7007,706
2020-04-207,9468,0247,8807,916746,1007,916
2020-04-177,9998,0627,8968,062908,4008,062
2020-04-167,8637,9277,7987,817675,5007,817
2020-04-157,9307,9817,8797,950755,5007,950
2020-04-147,7078,0007,6647,976953,5007,976
2020-04-137,5557,7347,5347,599472,1007,599
2020-04-107,7987,8007,6057,689874,9007,689
2020-04-097,6097,6707,5357,666673,9007,666
2020-04-087,5617,7167,4057,678901,3007,678
2020-04-077,5407,6117,2707,4761,036,5007,476
2020-04-067,1557,3887,0817,3881,076,9007,388
2020-04-037,0897,2187,0577,1701,168,1007,170
2020-04-027,2407,2777,0317,0481,374,1007,048
2020-04-017,8357,8507,2547,2981,102,0007,298
2020-03-317,9838,0907,8177,9311,370,1007,931
2020-03-307,6137,8337,5217,8331,348,9007,833
2020-03-277,7407,8717,5387,8141,703,4007,814
2020-03-267,4487,5437,1807,3991,272,7007,399
2020-03-257,0797,6007,0527,5931,564,0007,593
2020-03-246,8126,9886,6666,8791,247,3006,879
2020-03-236,2386,7286,1656,6851,846,7006,685
2020-03-196,6456,7006,0836,1382,304,9006,138
2020-03-186,6406,7436,4156,4281,770,7006,428
2020-03-176,4826,9506,3906,6152,092,5006,615
2020-03-166,9907,0496,6506,7061,339,1006,706
2020-03-136,7407,1486,4436,8662,487,5006,866
2020-03-127,5027,7047,2607,3901,450,0007,390
2020-03-117,8827,9097,6257,6361,294,8007,636
2020-03-108,1058,2267,7067,9182,255,7007,918
2020-03-097,5748,0567,4868,0262,125,5008,026
2020-03-068,1428,1607,7747,8421,306,2007,842
2020-03-058,2528,3098,1938,2651,081,7008,265
2020-03-048,0108,1707,9758,067829,9008,067
2020-03-038,1138,1708,0188,0181,263,3008,018
2020-03-027,8008,0307,7807,9541,225,2007,954
2020-02-288,0478,0827,9027,9811,639,7007,981
2020-02-278,5548,5558,2618,2881,266,2008,288
2020-02-268,6658,7318,5768,6301,214,0008,630
2020-02-258,5478,8428,4878,7231,529,9008,723
2020-02-218,9939,0928,9228,997584,4008,997
2020-02-208,9749,1058,9208,968675,7008,968
2020-02-198,9029,0188,8508,947884,4008,947
2020-02-188,8548,8758,7478,775538,3008,775
2020-02-178,9508,9508,8308,858542,5008,858
2020-02-149,0569,0678,8708,951744,9008,951
2020-02-139,0639,1159,0189,079577,5009,079
2020-02-129,1689,1959,0459,082858,0009,082
2020-02-109,2909,3669,1959,217723,8009,217
2020-02-079,3289,4339,3009,3501,078,9009,350
2020-02-069,2709,4309,1559,3001,384,5009,300
2020-02-058,8889,1078,8169,0421,351,1009,042
2020-02-048,6508,8738,6118,7991,363,2008,799
2020-02-038,2918,6978,2718,6801,556,3008,680
2020-01-318,1408,3408,1308,3291,297,6008,329
2020-01-308,1768,2338,1108,152812,1008,152
2020-01-298,2128,2428,1328,210813,2008,210
2020-01-288,2568,2898,1858,252819,1008,252
2020-01-278,2938,3238,1768,245969,0008,245
2020-01-248,3668,4608,3538,423932,7008,423
2020-01-238,2748,4178,2748,400993,3008,400
2020-01-228,2128,3438,2108,341664,0008,341
2020-01-218,3608,3868,2468,253602,6008,253
2020-01-208,2848,3638,2508,351489,1008,351
2020-01-178,2998,3798,2768,329883,6008,329
2020-01-168,2298,2548,1738,225640,3008,225
2020-01-158,1508,2358,0728,217946,4008,217
2020-01-148,2268,2718,0868,106999,1008,106
2020-01-108,1718,2708,1338,267900,3008,267
2020-01-098,1008,1688,0888,138770,3008,138
2020-01-087,9208,0177,8147,9741,348,9007,974
2020-01-078,0508,1178,0018,107861,0008,107
2020-01-068,0858,1557,9667,9881,145,4007,988

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