4523 エーザイ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	6,577	6,609	6,507	6,531	1,160,700	6,531
2021-12-29	6,594	6,666	6,532	6,576	961,600	6,576
2021-12-28	6,579	6,688	6,566	6,644	1,157,100	6,644
2021-12-27	6,646	6,747	6,595	6,666	1,252,700	6,666
2021-12-24	6,473	6,613	6,430	6,569	2,230,000	6,569
2021-12-23	6,572	6,606	6,460	6,477	4,608,500	6,477
2021-12-22	7,037	7,181	7,031	7,122	977,700	7,122
2021-12-21	6,995	7,037	6,932	7,037	848,500	7,037
2021-12-20	6,860	6,966	6,826	6,876	978,900	6,876
2021-12-17	6,974	7,050	6,925	6,974	972,200	6,974
2021-12-16	7,140	7,147	7,024	7,124	907,500	7,124
2021-12-15	6,868	7,043	6,853	6,943	1,197,400	6,943
2021-12-14	6,749	6,829	6,714	6,755	892,900	6,755
2021-12-13	6,789	6,823	6,745	6,783	776,500	6,783
2021-12-10	6,783	6,823	6,702	6,714	1,304,800	6,714
2021-12-09	6,918	6,925	6,843	6,847	774,600	6,847
2021-12-08	6,937	6,977	6,854	6,926	770,100	6,926
2021-12-07	6,899	6,925	6,792	6,886	1,131,600	6,886
2021-12-06	6,898	6,926	6,822	6,852	660,700	6,852
2021-12-03	6,800	6,945	6,762	6,945	1,134,600	6,945
2021-12-02	6,785	6,947	6,785	6,860	1,155,400	6,860
2021-12-01	6,838	6,914	6,779	6,780	1,238,900	6,780
2021-11-30	7,051	7,098	6,865	6,873	2,912,800	6,873
2021-11-29	7,080	7,152	7,013	7,045	1,046,300	7,045
2021-11-26	7,160	7,176	7,053	7,155	947,800	7,155
2021-11-25	7,187	7,267	7,157	7,194	635,000	7,194
2021-11-24	7,308	7,360	7,118	7,165	928,400	7,165
2021-11-22	7,185	7,340	7,148	7,326	1,026,700	7,326
2021-11-19	7,247	7,266	7,076	7,238	2,399,000	7,238
2021-11-18	7,806	7,839	7,340	7,373	3,119,600	7,373
2021-11-17	8,230	8,257	8,040	8,100	703,200	8,100
2021-11-16	8,440	8,475	8,243	8,263	653,600	8,263
2021-11-15	8,345	8,447	8,287	8,428	650,500	8,428
2021-11-12	8,212	8,324	8,182	8,309	781,900	8,309
2021-11-11	8,156	8,254	8,122	8,155	517,800	8,155
2021-11-10	8,207	8,246	8,153	8,168	473,200	8,168
2021-11-09	8,309	8,395	8,239	8,251	560,300	8,251
2021-11-08	8,386	8,410	8,228	8,315	598,200	8,315
2021-11-05	8,455	8,483	8,307	8,373	647,300	8,373
2021-11-04	8,390	8,486	8,326	8,449	1,278,200	8,449
2021-11-02	8,226	8,366	8,188	8,273	870,100	8,273
2021-11-01	8,215	8,347	8,066	8,184	1,253,100	8,184
2021-10-29	8,078	8,078	7,922	8,027	766,000	8,027
2021-10-28	8,086	8,133	8,003	8,016	2,678,900	8,016
2021-10-27	8,158	8,214	8,108	8,167	676,300	8,167
2021-10-26	7,999	8,140	7,980	8,124	954,800	8,124
2021-10-25	7,951	7,990	7,911	7,911	765,500	7,911
2021-10-22	7,951	8,122	7,950	8,039	904,500	8,039
2021-10-21	8,236	8,236	7,981	8,037	993,000	8,037
2021-10-20	8,253	8,275	8,184	8,251	593,000	8,251
2021-10-19	8,180	8,282	8,171	8,186	561,300	8,186
2021-10-18	8,130	8,164	8,055	8,132	685,500	8,132
2021-10-15	8,065	8,158	8,049	8,139	768,600	8,139
2021-10-14	7,947	8,062	7,868	8,010	850,100	8,010
2021-10-13	7,950	8,070	7,891	7,952	806,200	7,952
2021-10-12	8,010	8,035	7,901	7,956	726,600	7,956
2021-10-11	8,000	8,060	7,714	8,030	1,145,800	8,030
2021-10-08	8,092	8,223	8,054	8,087	1,103,500	8,087
2021-10-07	7,902	8,061	7,872	8,034	1,094,300	8,034
2021-10-06	8,000	8,125	7,929	7,997	1,352,400	7,997
2021-10-05	7,977	8,059	7,895	8,019	909,600	8,019
2021-10-04	8,200	8,260	8,032	8,155	785,800	8,155
2021-10-01	8,283	8,348	8,182	8,188	1,290,700	8,188
2021-09-30	8,602	8,645	8,394	8,396	2,083,800	8,396
2021-09-29	8,593	8,637	8,452	8,544	1,456,400	8,544
2021-09-28	8,600	8,926	8,581	8,777	2,514,700	8,777
2021-09-27	8,643	8,678	8,525	8,555	963,200	8,555
2021-09-24	8,638	8,736	8,573	8,645	1,139,500	8,645
2021-09-22	8,400	8,529	8,371	8,514	892,300	8,514
2021-09-21	8,401	8,457	8,345	8,379	955,300	8,379
2021-09-17	8,380	8,485	8,355	8,450	1,563,700	8,450
2021-09-16	8,358	8,398	8,264	8,343	970,100	8,343
2021-09-15	8,375	8,463	8,334	8,336	1,083,700	8,336
2021-09-14	8,300	8,442	8,295	8,379	1,512,300	8,379
2021-09-13	8,340	8,394	8,262	8,287	1,503,600	8,287
2021-09-10	8,313	8,520	8,274	8,300	5,381,500	8,300
2021-09-09	9,136	9,193	9,085	9,093	827,800	9,093
2021-09-08	9,139	9,194	9,040	9,153	1,345,800	9,153
2021-09-07	9,279	9,292	9,151	9,151	820,300	9,151
2021-09-06	9,390	9,395	9,213	9,220	953,800	9,220
2021-09-03	9,196	9,302	9,107	9,275	1,026,300	9,275
2021-09-02	9,225	9,262	9,075	9,135	1,266,800	9,135
2021-09-01	9,130	9,298	9,110	9,235	1,013,500	9,235
2021-08-31	8,957	9,140	8,957	9,086	1,191,300	9,086
2021-08-30	9,022	9,072	8,916	8,955	796,100	8,955
2021-08-27	9,051	9,162	8,991	9,040	751,700	9,040
2021-08-26	9,187	9,187	9,057	9,057	521,300	9,057
2021-08-25	9,205	9,216	9,083	9,100	589,300	9,100
2021-08-24	9,158	9,227	9,132	9,175	693,100	9,175
2021-08-23	9,175	9,191	9,052	9,071	771,500	9,071
2021-08-20	9,161	9,198	9,030	9,101	842,100	9,101
2021-08-19	9,145	9,282	9,111	9,160	786,700	9,160
2021-08-18	9,160	9,295	9,066	9,243	1,034,000	9,243
2021-08-17	9,095	9,160	8,991	9,011	645,900	9,011
2021-08-16	9,117	9,117	8,946	9,032	980,200	9,032
2021-08-13	9,297	9,307	9,162	9,179	1,080,000	9,179
2021-08-12	9,228	9,375	9,207	9,245	1,082,600	9,245
2021-08-11	9,100	9,233	9,080	9,187	1,144,800	9,187
2021-08-10	8,900	9,171	8,868	9,128	1,709,600	9,128
2021-08-06	8,843	8,930	8,746	8,841	1,370,500	8,841
2021-08-05	8,828	9,160	8,820	8,930	1,683,500	8,930
2021-08-04	9,126	9,324	8,823	8,898	1,952,200	8,898
2021-08-03	9,035	9,155	9,005	9,125	773,600	9,125
2021-08-02	9,090	9,128	9,016	9,092	843,900	9,092
2021-07-30	9,185	9,199	8,927	8,983	1,451,200	8,983
2021-07-29	9,331	9,332	9,212	9,309	929,500	9,309
2021-07-28	9,287	9,338	9,192	9,256	909,400	9,256
2021-07-27	9,380	9,409	9,178	9,268	1,541,100	9,268
2021-07-26	9,251	9,499	9,204	9,456	2,269,700	9,456
2021-07-21	9,180	9,229	9,042	9,141	2,426,800	9,141
2021-07-20	9,226	9,334	9,111	9,259	2,314,200	9,259
2021-07-19	8,857	9,473	8,855	9,268	5,469,300	9,268
2021-07-16	10,000	10,010	9,120	9,157	7,569,600	9,157
2021-07-15	10,605	10,705	10,460	10,520	860,000	10,520
2021-07-14	10,720	10,880	10,635	10,690	1,050,700	10,690
2021-07-13	10,420	10,795	10,375	10,780	1,454,000	10,780
2021-07-12	10,400	10,550	10,205	10,530	2,104,400	10,530
2021-07-09	10,600	10,785	10,505	10,695	2,622,900	10,695
2021-07-08	10,580	10,645	10,455	10,480	1,675,400	10,480
2021-07-07	10,395	10,575	10,395	10,495	1,221,000	10,495
2021-07-06	10,530	10,660	10,435	10,500	1,617,100	10,500
2021-07-05	10,865	10,885	10,390	10,500	2,659,800	10,500
2021-07-02	10,930	11,050	10,760	10,855	1,827,900	10,855
2021-07-01	10,800	11,050	10,740	10,885	2,915,800	10,885
2021-06-30	11,475	11,490	10,900	10,925	4,389,200	10,925
2021-06-29	11,445	11,640	11,320	11,500	2,572,000	11,500
2021-06-28	11,560	11,760	11,360	11,550	3,560,300	11,550
2021-06-25	11,620	12,015	11,520	11,765	5,106,500	11,765
2021-06-24	12,370	12,700	12,230	12,250	5,335,500	12,250
2021-06-23	12,500	12,555	11,890	12,070	5,740,400	12,070
2021-06-22	12,280	12,765	12,205	12,710	4,778,200	12,710
2021-06-21	12,200	12,230	11,820	12,150	4,298,700	12,150
2021-06-18	12,000	12,635	11,890	12,075	11,263,900	12,075
2021-06-17	11,370	11,525	11,150	11,400	4,443,000	11,400
2021-06-16	11,400	11,585	11,075	11,245	5,650,900	11,245
2021-06-15	10,750	11,475	10,720	11,405	7,681,900	11,405
2021-06-14	10,545	10,845	10,485	10,700	4,551,100	10,700
2021-06-11	10,500	11,490	10,180	10,700	17,288,500	10,700
2021-06-10	10,845	10,890	9,844	10,000	15,416,700	10,000
2021-06-09	10,755	10,755	10,755	10,755	532,700	10,755
2021-06-08	9,251	9,251	9,251	9,251	228,500	9,251
2021-06-07	7,756	7,807	7,680	7,751	1,867,100	7,751
2021-06-04	7,431	7,616	7,360	7,593	1,336,600	7,593
2021-06-03	7,189	7,415	7,189	7,401	951,600	7,401
2021-06-02	7,210	7,235	7,113	7,182	856,300	7,182
2021-06-01	7,370	7,401	7,202	7,264	624,900	7,264
2021-05-31	7,376	7,440	7,323	7,358	733,000	7,358
2021-05-28	7,259	7,440	7,251	7,395	1,663,500	7,395
2021-05-27	7,084	7,236	7,064	7,229	2,868,600	7,229
2021-05-26	6,960	7,113	6,950	7,084	1,141,000	7,084
2021-05-25	7,033	7,033	6,954	7,003	876,200	7,003
2021-05-24	6,919	7,015	6,910	7,012	615,000	7,012
2021-05-21	6,935	7,023	6,900	7,014	728,600	7,014
2021-05-20	6,877	6,904	6,830	6,892	649,800	6,892
2021-05-19	6,877	6,969	6,797	6,947	794,700	6,947
2021-05-18	6,825	6,949	6,782	6,907	732,400	6,907
2021-05-17	6,948	6,998	6,818	6,883	550,900	6,883
2021-05-14	6,818	6,996	6,803	6,945	1,167,100	6,945
2021-05-13	6,945	6,958	6,705	6,808	1,320,000	6,808
2021-05-12	7,077	7,126	6,875	6,942	1,232,600	6,942
2021-05-11	7,227	7,227	7,063	7,088	1,050,900	7,088
2021-05-10	7,275	7,337	7,235	7,250	616,600	7,250
2021-05-07	7,213	7,330	7,183	7,232	730,600	7,232
2021-05-06	7,185	7,332	7,169	7,203	1,164,400	7,203
2021-04-30	7,189	7,189	7,103	7,129	728,700	7,129
2021-04-28	7,225	7,230	7,124	7,189	684,000	7,189
2021-04-27	7,306	7,328	7,250	7,271	627,200	7,271
2021-04-26	7,339	7,356	7,235	7,320	603,100	7,320
2021-04-23	7,257	7,317	7,247	7,295	371,200	7,295
2021-04-22	7,280	7,309	7,215	7,301	497,300	7,301
2021-04-21	7,250	7,307	7,161	7,216	854,000	7,216
2021-04-20	7,283	7,396	7,253	7,345	738,400	7,345
2021-04-19	7,299	7,385	7,255	7,339	643,700	7,339
2021-04-16	7,257	7,259	7,201	7,243	491,200	7,243
2021-04-15	7,223	7,252	7,179	7,196	548,400	7,196
2021-04-14	7,228	7,280	7,200	7,200	620,200	7,200
2021-04-13	7,272	7,294	7,229	7,229	539,600	7,229
2021-04-12	7,345	7,357	7,245	7,252	499,700	7,252
2021-04-09	7,279	7,394	7,254	7,313	859,100	7,313
2021-04-08	7,364	7,375	7,225	7,247	873,800	7,247
2021-04-07	7,502	7,526	7,360	7,379	874,200	7,379
2021-04-06	7,619	7,682	7,501	7,532	836,300	7,532
2021-04-05	7,618	7,665	7,580	7,621	670,900	7,621
2021-04-02	7,543	7,593	7,513	7,571	640,800	7,571
2021-04-01	7,470	7,533	7,424	7,478	648,800	7,478
2021-03-31	7,343	7,439	7,311	7,419	715,900	7,419
2021-03-30	7,629	7,629	7,437	7,486	610,800	7,486
2021-03-29	7,646	7,652	7,497	7,566	841,900	7,566
2021-03-26	7,362	7,610	7,355	7,525	1,013,500	7,525
2021-03-25	7,298	7,340	7,217	7,313	831,000	7,313
2021-03-24	7,380	7,380	7,220	7,236	859,300	7,236
2021-03-23	7,558	7,595	7,449	7,449	584,000	7,449
2021-03-22	7,527	7,538	7,431	7,503	828,000	7,503
2021-03-19	7,649	7,700	7,588	7,622	899,200	7,622
2021-03-18	7,629	7,748	7,610	7,693	755,600	7,693
2021-03-17	7,550	7,634	7,542	7,621	536,900	7,621
2021-03-16	7,482	7,600	7,460	7,588	903,000	7,588
2021-03-15	7,473	7,557	7,424	7,529	632,100	7,529
2021-03-12	7,382	7,457	7,329	7,457	1,266,800	7,457
2021-03-11	7,367	7,438	7,352	7,418	682,900	7,418
2021-03-10	7,342	7,494	7,320	7,387	833,200	7,387
2021-03-09	7,286	7,347	7,255	7,270	745,700	7,270
2021-03-08	7,290	7,345	7,211	7,248	669,700	7,248
2021-03-05	7,265	7,308	7,180	7,255	739,400	7,255
2021-03-04	7,384	7,388	7,183	7,237	815,900	7,237
2021-03-03	7,400	7,431	7,343	7,400	785,600	7,400
2021-03-02	7,350	7,394	7,286	7,335	745,000	7,335
2021-03-01	7,443	7,448	7,352	7,405	633,600	7,405
2021-02-26	7,600	7,601	7,310	7,319	1,305,300	7,319
2021-02-25	7,694	7,703	7,579	7,597	710,100	7,597
2021-02-24	7,775	7,775	7,613	7,625	1,021,000	7,625
2021-02-22	7,680	7,690	7,583	7,625	559,300	7,625
2021-02-19	7,708	7,738	7,623	7,661	701,700	7,661
2021-02-18	7,786	7,857	7,722	7,738	682,300	7,738
2021-02-17	7,799	7,830	7,702	7,715	437,500	7,715
2021-02-16	7,795	7,828	7,735	7,782	733,800	7,782
2021-02-15	7,760	7,814	7,712	7,786	586,100	7,786
2021-02-12	7,867	7,867	7,756	7,780	815,200	7,780
2021-02-10	7,776	7,879	7,715	7,873	637,300	7,873
2021-02-09	7,804	7,809	7,716	7,794	589,200	7,794
2021-02-08	7,680	7,845	7,634	7,813	989,200	7,813
2021-02-05	7,588	7,680	7,533	7,665	888,500	7,665
2021-02-04	7,660	7,680	7,523	7,551	733,500	7,551
2021-02-03	7,693	7,769	7,486	7,635	1,273,900	7,635
2021-02-02	7,706	7,760	7,652	7,704	1,022,200	7,704
2021-02-01	7,766	7,869	7,685	7,793	1,244,100	7,793
2021-01-29	7,720	7,765	7,628	7,643	977,700	7,643
2021-01-28	7,680	7,771	7,660	7,709	2,469,600	7,709
2021-01-27	7,863	7,926	7,827	7,870	1,087,200	7,870
2021-01-26	7,880	7,924	7,792	7,801	783,300	7,801
2021-01-25	7,795	7,888	7,714	7,850	1,169,700	7,850
2021-01-22	7,633	7,649	7,563	7,633	975,200	7,633
2021-01-21	7,579	7,738	7,570	7,726	1,265,400	7,726
2021-01-20	7,595	7,658	7,545	7,560	1,318,000	7,560
2021-01-19	7,669	7,699	7,628	7,665	910,700	7,665
2021-01-18	7,740	7,748	7,620	7,680	831,300	7,680
2021-01-15	7,581	7,830	7,575	7,789	1,344,800	7,789
2021-01-14	7,599	7,664	7,556	7,598	793,700	7,598
2021-01-13	7,512	7,627	7,493	7,604	1,068,900	7,604
2021-01-12	7,405	7,635	7,381	7,606	1,594,100	7,606
2021-01-08	7,330	7,360	7,256	7,357	889,600	7,357
2021-01-07	7,342	7,360	7,245	7,274	847,700	7,274
2021-01-06	7,210	7,271	7,190	7,255	514,000	7,255
2021-01-05	7,339	7,347	7,214	7,244	726,600	7,244
2021-01-04	7,368	7,368	7,257	7,296	422,000	7,296

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