4523 エーザイ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-308,7028,7608,6328,7041,264,7008,704
2022-12-298,6178,7218,5068,7071,127,5008,707
2022-12-288,5808,6738,5138,6071,208,1008,607
2022-12-278,7128,8288,6368,6401,067,9008,640
2022-12-268,6808,7228,6228,6661,102,1008,666
2022-12-238,8858,8908,4118,6744,440,9008,674
2022-12-229,0619,0888,9459,0001,173,3009,000
2022-12-219,0509,1478,9569,0101,520,7009,010
2022-12-209,3739,3879,0029,0382,349,4009,038
2022-12-199,4279,4539,3099,3921,246,4009,392
2022-12-169,4689,5009,3739,5002,234,3009,500
2022-12-159,5909,6569,5029,5021,031,1009,502
2022-12-149,5249,6619,5159,6131,361,0009,613
2022-12-139,5259,5749,4439,5021,281,3009,502
2022-12-129,4609,5879,4359,5801,452,5009,580
2022-12-099,4799,6779,4749,5432,071,0009,543
2022-12-089,7249,7629,5479,6291,850,6009,629
2022-12-079,5689,8349,5619,7412,147,7009,741
2022-12-069,8509,9509,6919,7233,998,0009,723
2022-12-059,62310,0509,47610,0506,275,90010,050
2022-12-029,6349,6749,4829,5554,426,2009,555
2022-12-019,53010,0509,4959,77511,389,3009,775
2022-11-309,1249,4818,8079,3329,578,9009,332
2022-11-299,1349,1358,4738,9889,064,4008,988
2022-11-289,4689,6589,4569,5842,085,9009,584
2022-11-259,4929,5149,3439,4681,639,3009,468
2022-11-249,3249,5579,3009,4802,762,9009,480
2022-11-228,9519,2188,9519,2101,973,4009,210
2022-11-218,9119,0228,8638,9431,094,9008,943
2022-11-188,6588,9488,6058,9481,623,2008,948
2022-11-178,5318,6278,5158,599879,5008,599
2022-11-168,7508,7568,5218,5211,403,6008,521
2022-11-158,7738,9388,7218,7532,601,9008,753
2022-11-148,3208,4338,2768,2881,381,7008,288
2022-11-118,6108,6388,3658,3871,791,3008,387
2022-11-108,3508,5088,2518,4941,705,3008,494
2022-11-098,6118,6258,3518,3511,717,8008,351
2022-11-088,6468,6808,4008,6012,627,9008,601
2022-11-078,8328,8358,5908,6922,661,2008,692
2022-11-048,9309,0188,8108,8211,533,0008,821
2022-11-028,9259,0438,8909,0061,606,8009,006
2022-11-019,0009,0798,9128,9961,812,0008,996
2022-10-318,9799,0388,9108,9741,919,7008,974
2022-10-288,7788,9438,7518,8292,541,1008,829
2022-10-278,8478,8928,7318,8652,482,7008,865
2022-10-268,4268,7308,4188,6922,483,9008,692
2022-10-258,2258,4658,1858,4332,611,6008,433
2022-10-248,3508,3968,1008,1421,733,6008,142
2022-10-218,2248,3038,2248,2871,259,8008,287
2022-10-208,2198,3378,2108,2621,565,6008,262
2022-10-198,2828,4198,2658,3312,147,1008,331
2022-10-188,2008,3158,1718,2762,602,9008,276
2022-10-178,1858,1877,9478,0332,552,5008,033
2022-10-148,0008,2617,9858,2473,802,1008,247
2022-10-137,8517,9887,8347,8342,210,7007,834
2022-10-127,7717,9197,7667,8421,855,1007,842
2022-10-117,7447,9177,6727,7632,192,4007,763
2022-10-077,7558,0227,6807,8063,639,9007,806
2022-10-067,5817,8777,5347,7903,595,3007,790
2022-10-057,4007,5797,3927,5693,011,4007,569
2022-10-047,5897,6427,4117,4643,290,3007,464
2022-10-037,5997,6107,2807,4614,867,8007,461
2022-09-308,0028,1007,3807,74914,981,3007,749
2022-09-297,7047,7047,7047,704338,7007,704
2022-09-286,7846,7846,7846,784245,8006,784
2022-09-275,7535,8515,7485,784934,4005,784
2022-09-265,7785,8595,7235,733941,7005,733
2022-09-225,8645,8645,8045,837775,0005,837
2022-09-215,9885,9915,8765,914794,0005,914
2022-09-206,0846,1236,0006,0301,093,9006,030
2022-09-165,9326,0235,9066,008967,1006,008
2022-09-156,0016,0205,9295,943659,6005,943
2022-09-145,9806,0145,9415,9811,253,4005,981
2022-09-136,0396,1406,0276,1391,292,8006,139
2022-09-125,9325,9895,9025,983910,5005,983
2022-09-095,8915,9325,8315,9181,651,5005,918
2022-09-085,7145,7975,6905,797991,9005,797
2022-09-075,6405,6805,5965,633701,4005,633
2022-09-065,6855,7375,6715,680491,4005,680
2022-09-055,6455,6665,6195,660697,3005,660
2022-09-025,6615,6945,6165,694670,5005,694
2022-09-015,6485,6655,6115,623785,5005,623
2022-08-315,6115,7105,6115,697903,4005,697
2022-08-305,6445,6635,5975,652537,3005,652
2022-08-295,6185,6655,5855,643925,3005,643
2022-08-265,7385,7575,6925,700817,8005,700
2022-08-255,7295,8125,7225,7431,029,4005,743
2022-08-245,7465,7565,6615,6701,261,2005,670
2022-08-235,8175,8175,7455,7731,709,1005,773
2022-08-225,8635,8715,8205,8241,562,0005,824
2022-08-196,0606,0795,9325,932986,2005,932
2022-08-186,0876,1196,0356,057902,8006,057
2022-08-176,2046,2276,1786,187835,9006,187
2022-08-166,2386,2416,1886,205485,8006,205
2022-08-156,1416,2126,1406,205491,5006,205
2022-08-126,2386,2386,0776,1151,106,0006,115
2022-08-106,1026,1196,0406,095538,3006,095
2022-08-096,1206,2136,0906,099711,3006,099
2022-08-085,9856,1305,9806,112779,8006,112
2022-08-055,9996,1065,9026,0411,040,2006,041
2022-08-046,0006,0305,9285,957589,7005,957
2022-08-035,9545,9875,9175,935486,9005,935
2022-08-026,0576,0935,9155,929863,9005,929
2022-08-016,0686,1186,0236,097590,2006,097
2022-07-296,1316,1516,0286,077972,7006,077
2022-07-286,1486,1586,0786,130739,4006,130
2022-07-276,0976,1296,0526,101751,1006,101
2022-07-266,1326,1386,0346,102806,6006,102
2022-07-256,2446,2445,9906,1072,195,3006,107
2022-07-226,3506,4226,2826,3441,160,3006,344
2022-07-216,2006,3476,1936,347928,8006,347
2022-07-206,2436,2756,2006,270706,6006,270
2022-07-196,2716,2806,1326,1941,155,7006,194
2022-07-156,2366,3006,1936,285851,7006,285
2022-07-146,1506,2356,1506,214626,7006,214
2022-07-136,1206,1966,1156,152692,1006,152
2022-07-126,1726,2446,1306,159961,2006,159
2022-07-116,1966,2486,1476,181864,6006,181
2022-07-086,1906,1906,0306,0961,251,1006,096
2022-07-076,2176,2306,1056,1531,118,1006,153
2022-07-065,8606,2645,8606,1672,748,6006,167
2022-07-055,8595,8665,7835,825729,9005,825
2022-07-045,7895,8405,7655,825796,3005,825
2022-07-015,7525,7995,6615,691783,5005,691
2022-06-305,7875,8175,6905,7251,156,0005,725
2022-06-295,7085,8325,6925,8001,479,7005,800
2022-06-285,6165,7155,5785,712813,0005,712
2022-06-275,5945,6625,5775,620851,0005,620
2022-06-245,5565,5835,4915,561882,2005,561
2022-06-235,3775,4885,3665,484855,9005,484
2022-06-225,2965,3715,2725,352773,5005,352
2022-06-215,2285,2955,1985,284776,0005,284
2022-06-205,1965,1985,1365,190716,2005,190
2022-06-175,0315,1105,0115,1091,503,8005,109
2022-06-165,1615,1945,1315,143678,8005,143
2022-06-155,2025,2065,0775,084934,2005,084
2022-06-145,1885,1955,1355,1891,045,2005,189
2022-06-135,3065,3345,2325,249807,6005,249
2022-06-105,3865,4075,2885,3951,604,6005,395
2022-06-095,4155,5055,4155,486864,4005,486
2022-06-085,3065,4475,3015,4301,172,5005,430
2022-06-075,2575,3085,2405,283704,4005,283
2022-06-065,1905,2795,1775,257838,7005,257
2022-06-035,1875,2155,1485,206898,4005,206
2022-06-025,2715,2715,1505,1601,306,3005,160
2022-06-015,3085,3645,2625,2811,073,6005,281
2022-05-315,4105,4555,2985,2982,948,3005,298
2022-05-305,3665,4335,3485,3971,066,1005,397
2022-05-275,3275,3455,2755,319831,1005,319
2022-05-265,3245,3695,2665,2721,116,7005,272
2022-05-255,4255,4525,3235,3241,085,4005,324
2022-05-245,5615,5615,4425,442865,3005,442
2022-05-235,5205,5855,5175,584882,6005,584
2022-05-205,5035,5205,4275,457654,6005,457
2022-05-195,4815,4955,4175,470945,4005,470
2022-05-185,5475,6805,5465,581731,0005,581
2022-05-175,6125,6325,5335,547831,2005,547
2022-05-165,6465,7365,5755,582925,8005,582
2022-05-135,5555,6705,4985,6031,548,2005,603
2022-05-125,4745,4855,3805,3891,194,9005,389
2022-05-115,5555,6045,5305,556644,2005,556
2022-05-105,5185,6085,5005,592646,2005,592
2022-05-095,6225,6405,5005,535956,4005,535
2022-05-065,6405,6845,5045,6571,422,7005,657
2022-05-025,6505,7455,6055,735859,0005,735
2022-04-285,5085,6755,5005,6641,029,0005,664
2022-04-275,5205,5365,4815,487971,9005,487
2022-04-265,5955,6255,5585,604591,2005,604
2022-04-255,5845,6505,5635,596628,3005,596
2022-04-225,6885,6885,6015,653807,0005,653
2022-04-215,7575,7925,7335,776821,4005,776
2022-04-205,7115,7565,6565,731803,7005,731
2022-04-195,7185,7385,6615,691603,1005,691
2022-04-185,7085,7175,6285,689671,8005,689
2022-04-155,7395,7585,6805,736525,5005,736
2022-04-145,7695,8115,7445,777529,8005,777
2022-04-135,6025,7465,5925,7451,027,2005,745
2022-04-125,7675,7825,5555,5961,648,5005,596
2022-04-115,9946,0395,8745,918751,2005,918
2022-04-086,0236,0455,8895,9711,607,2005,971
2022-04-075,9016,0695,8876,0281,307,6006,028
2022-04-065,8515,9265,8455,919863,1005,919
2022-04-055,9065,9305,8285,880721,7005,880
2022-04-045,7895,8595,7555,819529,6005,819
2022-04-015,6795,7585,6315,734897,9005,734
2022-03-315,7995,8195,6705,6701,208,9005,670
2022-03-305,8995,9065,7725,808760,5005,808
2022-03-295,8935,9065,8515,9051,138,6005,905
2022-03-285,9745,9745,8835,893530,6005,893
2022-03-255,9415,9675,8835,967600,8005,967
2022-03-245,9775,9995,8655,938754,7005,938
2022-03-235,9506,0225,9496,012763,1006,012
2022-03-225,9585,9585,8515,870700,6005,870
2022-03-185,8725,8995,7985,858858,3005,858
2022-03-175,8085,8355,7065,827807,3005,827
2022-03-165,7705,8105,6755,6851,148,6005,685
2022-03-155,6055,7715,6005,740717,6005,740
2022-03-145,5275,6865,5255,609977,4005,609
2022-03-115,5625,5825,4425,4681,052,3005,468
2022-03-105,5535,5965,4855,5901,370,5005,590
2022-03-095,5845,5935,4515,4531,215,3005,453
2022-03-085,5795,6795,5575,583905,7005,583
2022-03-075,6305,6365,5175,5811,077,9005,581
2022-03-045,7515,7685,6355,693923,6005,693
2022-03-035,7335,7405,6855,718430,9005,718
2022-03-025,7285,7495,6645,697643,7005,697
2022-03-015,7675,8265,7575,777806,8005,777
2022-02-285,6945,7325,6585,718784,2005,718
2022-02-255,6575,6975,6195,696606,5005,696
2022-02-245,6405,6865,5725,6241,065,9005,624
2022-02-225,7505,7545,6255,665885,1005,665
2022-02-215,8065,8165,7485,773739,3005,773
2022-02-185,8515,9555,8515,906557,0005,906
2022-02-175,9215,9325,8305,907574,3005,907
2022-02-165,9435,9515,8735,931624,0005,931
2022-02-155,8855,9285,8075,855681,4005,855
2022-02-145,9005,9005,7585,792973,0005,792
2022-02-105,8965,9705,8955,965888,6005,965
2022-02-095,8495,8995,8165,880813,6005,880
2022-02-085,8215,9225,8125,842746,5005,842
2022-02-075,7625,8145,7125,752811,3005,752
2022-02-045,7705,7915,6505,7571,362,3005,757
2022-02-035,8255,8885,7705,7921,159,5005,792
2022-02-025,8155,9175,7885,8821,158,5005,882
2022-02-015,7915,7985,7075,739902,3005,739
2022-01-315,7945,8005,7255,7791,003,6005,779
2022-01-285,7475,8195,7475,802892,0005,802
2022-01-275,9285,9425,6655,7231,244,8005,723
2022-01-265,9335,9355,8185,902712,7005,902
2022-01-255,9555,9715,8665,8931,179,7005,893
2022-01-245,8986,0615,8816,048848,5006,048
2022-01-215,9335,9525,8625,9341,216,7005,934
2022-01-206,0176,0645,9425,9961,084,2005,996
2022-01-196,0026,0555,9535,9811,281,5005,981
2022-01-186,1566,1746,0386,0731,023,0006,073
2022-01-176,2196,2666,1446,155623,6006,155
2022-01-146,1466,2366,1306,1981,310,7006,198
2022-01-136,3116,3476,1956,2001,878,5006,200
2022-01-126,3486,4086,2206,3782,115,3006,378
2022-01-116,5516,6066,4736,5481,127,3006,548
2022-01-076,5656,5986,4436,4971,011,0006,497
2022-01-066,5656,6726,5656,587812,1006,587
2022-01-056,5506,6006,5166,5821,202,9006,582
2022-01-046,5906,6306,5256,616858,3006,616

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