日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

エーザイ(4523)の株価時系列情報

エーザイ(4523)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1987/12/28 2,010 2,010 1,920 2,000 89,000
1987/12/26 2,050 2,050 1,980 1,980 59,000
1987/12/25 2,070 2,080 1,990 2,060 517,000
1987/12/24 2,100 2,100 2,070 2,070 550,000
1987/12/23 2,090 2,100 2,060 2,060 324,000
1987/12/22 2,100 2,100 2,070 2,080 334,000
1987/12/21 2,140 2,150 2,090 2,100 323,000
1987/12/18 2,120 2,130 2,090 2,100 723,000
1987/12/17 2,040 2,130 2,020 2,120 860,000
1987/12/16 2,060 2,060 2,000 2,000 263,000
1987/12/15 2,100 2,100 2,040 2,040 256,000
1987/12/14 2,080 2,100 2,070 2,070 142,000
1987/12/11 2,090 2,150 2,070 2,080 1,581,000
1987/12/10 2,030 2,130 2,030 2,130 1,682,000
1987/12/09 2,060 2,060 2,020 2,020 328,000
1987/12/08 2,000 2,070 2,000 2,050 866,000
1987/12/07 1,990 2,010 1,980 1,980 119,000
1987/12/05 1,960 2,010 1,960 1,990 218,000
1987/12/04 2,050 2,050 2,000 2,000 190,000
1987/12/03 2,050 2,070 2,020 2,020 444,000
1987/12/02 2,020 2,100 2,010 2,090 507,000
1987/12/01 1,940 2,020 1,940 2,010 652,000
1987/11/30 2,000 2,010 1,980 2,010 239,000
1987/11/28 2,020 2,040 2,010 2,040 335,000
1987/11/27 2,090 2,100 2,040 2,060 1,002,000
1987/11/26 2,120 2,120 2,070 2,090 861,000
1987/11/25 2,140 2,140 2,090 2,100 2,389,001
1987/11/24 2,040 2,100 2,040 2,060 2,994,001
1987/11/20 1,930 2,060 1,910 2,020 2,373,001
1987/11/19 1,940 2,020 1,930 1,950 1,232,000
1987/11/18 1,860 1,920 1,820 1,920 593,000
1987/11/17 1,860 1,860 1,830 1,840 324,000
1987/11/16 1,830 1,880 1,820 1,830 500,000
1987/11/13 1,750 1,840 1,730 1,840 708,000
1987/11/12 1,690 1,710 1,660 1,680 509,000
1987/11/11 1,630 1,650 1,540 1,640 1,071,000
1987/11/10 1,710 1,720 1,640 1,660 575,000
1987/11/09 1,740 1,770 1,710 1,740 328,000
1987/11/07 1,770 1,780 1,720 1,730 513,000
1987/11/06 1,780 1,820 1,750 1,750 608,000
1987/11/05 1,780 1,790 1,710 1,750 449,000
1987/11/04 1,800 1,820 1,770 1,780 406,000
1987/11/02 1,840 1,850 1,800 1,830 278,000
1987/10/31 1,800 1,840 1,800 1,820 451,000
1987/10/30 1,740 1,790 1,740 1,790 406,000
1987/10/29 1,680 1,720 1,660 1,700 763,000
1987/10/28 1,830 1,850 1,750 1,750 1,103,000
1987/10/27 1,720 1,840 1,720 1,800 1,225,000
1987/10/26 1,880 1,920 1,730 1,750 599,000
1987/10/24 1,880 1,910 1,850 1,870 303,000
1987/10/23 1,920 1,930 1,810 1,830 755,000
1987/10/22 1,970 2,080 1,950 1,950 1,202,000
1987/10/21 1,990 1,990 1,940 1,940 735,000
1987/10/20 1,810 1,810 1,810 1,810 567,000
1987/10/19 2,190 2,240 2,190 2,210 224,000
1987/10/16 2,220 2,290 2,220 2,250 315,000
1987/10/15 2,200 2,290 2,200 2,290 207,000
1987/10/14 2,210 2,280 2,210 2,230 322,000
1987/10/13 2,220 2,230 2,210 2,210 288,000
1987/10/12 2,230 2,250 2,220 2,220 83,000
1987/10/09 2,230 2,260 2,210 2,220 442,000
1987/10/08 2,240 2,270 2,200 2,220 495,000
1987/10/07 2,210 2,260 2,210 2,230 330,000
1987/10/06 2,260 2,300 2,260 2,300 155,000
1987/10/05 2,240 2,270 2,230 2,260 126,000
1987/10/03 2,250 2,250 2,230 2,230 90,000
1987/10/02 2,210 2,250 2,210 2,230 343,000
1987/10/01 2,300 2,310 2,230 2,230 367,000
1987/09/30 2,350 2,350 2,300 2,300 196,000
1987/09/29 2,320 2,350 2,270 2,330 641,000
1987/09/28 2,260 2,290 2,230 2,290 220,000
1987/09/26 2,200 2,230 2,170 2,220 584,000
1987/09/25 2,200 2,220 2,170 2,200 571,000
1987/09/24 2,240 2,240 2,180 2,190 161,000
1987/09/22 2,190 2,200 2,150 2,160 393,000
1987/09/21 2,150 2,190 2,150 2,150 296,000
1987/09/18 2,220 2,220 2,140 2,180 394,000
1987/09/17 2,220 2,230 2,180 2,180 233,000
1987/09/16 2,260 2,280 2,210 2,240 362,000
1987/09/14 2,210 2,270 2,210 2,270 182,000
1987/09/11 2,160 2,200 2,150 2,200 111,000
1987/09/10 2,150 2,150 2,140 2,150 315,000
1987/09/09 2,210 2,220 2,150 2,160 241,000
1987/09/08 2,230 2,250 2,210 2,240 115,000
1987/09/07 2,270 2,300 2,190 2,190 390,000
1987/09/05 2,310 2,330 2,260 2,270 172,000
1987/09/04 2,300 2,330 2,300 2,330 319,000
1987/09/03 2,360 2,360 2,270 2,300 372,000
1987/09/02 2,400 2,420 2,320 2,320 375,000
1987/09/01 2,460 2,480 2,430 2,440 519,000
1987/08/31 2,450 2,490 2,420 2,450 1,100,000
1987/08/29 2,420 2,470 2,420 2,440 786,000
1987/08/28 2,480 2,520 2,420 2,430 4,340,001
1987/08/27 2,400 2,490 2,390 2,480 3,683,001
1987/08/26 2,370 2,410 2,370 2,390 1,418,000
1987/08/25 2,320 2,390 2,300 2,390 994,000
1987/08/24 2,310 2,320 2,270 2,310 321,000
1987/08/22 2,300 2,330 2,300 2,310 176,000
1987/08/21 2,380 2,380 2,290 2,340 571,000
1987/08/20 2,380 2,410 2,360 2,360 3,136,001
1987/08/19 2,350 2,390 2,310 2,360 3,524,001
1987/08/18 2,220 2,330 2,200 2,330 3,282,001
1987/08/17 2,230 2,240 2,210 2,210 101,000
1987/08/14 2,260 2,260 2,210 2,210 340,000
1987/08/13 2,260 2,280 2,240 2,260 161,000
1987/08/12 2,230 2,270 2,210 2,240 573,000
1987/08/11 2,270 2,270 2,210 2,210 213,000
1987/08/10 2,270 2,280 2,250 2,260 105,000
1987/08/07 2,320 2,330 2,270 2,280 499,000
1987/08/06 2,220 2,350 2,210 2,290 1,535,000
1987/08/05 2,200 2,240 2,200 2,230 311,000
1987/08/04 2,210 2,220 2,150 2,200 228,000
1987/08/03 2,230 2,250 2,220 2,250 166,000
1987/08/01 2,250 2,270 2,220 2,270 535,000
1987/07/31 2,270 2,280 2,220 2,250 1,701,000
1987/07/30 2,270 2,300 2,240 2,240 1,398,000
1987/07/29 2,270 2,270 2,170 2,200 518,000
1987/07/28 2,230 2,290 2,230 2,250 687,000
1987/07/27 2,200 2,240 2,190 2,230 241,000
1987/07/25 2,200 2,240 2,200 2,200 317,000
1987/07/24 2,200 2,260 2,180 2,240 1,385,000
1987/07/23 2,020 2,190 2,010 2,190 610,000
1987/07/22 2,020 2,050 2,020 2,020 166,000
1987/07/21 2,010 2,090 2,010 2,040 357,000
1987/07/20 2,110 2,120 2,050 2,090 105,000
1987/07/17 2,100 2,150 2,100 2,120 524,000
1987/07/16 2,100 2,110 2,070 2,100 133,000
1987/07/15 2,120 2,120 2,100 2,110 131,000
1987/07/14 2,120 2,140 2,090 2,120 150,000
1987/07/13 2,130 2,130 2,100 2,120 312,000
1987/07/10 2,190 2,190 2,120 2,120 152,000
1987/07/09 2,120 2,230 2,100 2,170 954,000
1987/07/08 2,120 2,200 2,110 2,110 379,000
1987/07/07 2,150 2,180 2,140 2,160 329,000
1987/07/06 2,180 2,200 2,170 2,180 192,000
1987/07/04 2,240 2,270 2,220 2,220 349,000
1987/07/03 2,320 2,330 2,260 2,290 1,128,000
1987/07/02 2,260 2,370 2,260 2,280 2,726,001
1987/07/01 2,240 2,340 2,220 2,300 2,857,001
1987/06/30 2,170 2,280 2,150 2,280 1,203,000
1987/06/29 2,250 2,280 2,170 2,210 1,197,000
1987/06/27 2,240 2,300 2,220 2,250 2,892,001
1987/06/26 2,210 2,230 2,160 2,160 1,866,000
1987/06/25 2,160 2,200 2,120 2,170 2,199,001
1987/06/24 2,070 2,170 2,060 2,170 2,188,001
1987/06/23 2,030 2,070 2,030 2,030 486,000
1987/06/22 2,110 2,110 2,030 2,040 479,000
1987/06/19 2,120 2,130 2,060 2,090 2,020,001
1987/06/18 2,030 2,120 2,010 2,080 2,024,001
1987/06/17 2,050 2,060 2,010 2,040 1,141,000
1987/06/16 1,990 2,020 1,950 1,990 702,000
1987/06/15 2,020 2,040 1,900 1,900 1,036,000
1987/06/12 1,980 2,000 1,980 2,000 668,000
1987/06/11 2,010 2,010 1,980 1,990 464,000
1987/06/10 1,980 2,000 1,950 2,000 706,000
1987/06/09 2,000 2,010 1,970 1,990 394,000
1987/06/08 2,000 2,010 1,990 2,000 365,000
1987/06/06 2,000 2,000 1,970 1,980 374,000
1987/06/05 2,030 2,030 2,010 2,030 359,000
1987/06/04 2,050 2,050 2,000 2,030 655,000
1987/06/03 1,940 1,990 1,920 1,960 246,000
1987/06/02 1,970 1,980 1,950 1,960 284,000
1987/06/01 2,010 2,020 1,920 1,940 316,000
1987/05/30 2,010 2,030 2,000 2,000 518,000
1987/05/29 2,000 2,010 1,940 1,980 523,000
1987/05/28 2,000 2,010 1,970 1,980 443,000
1987/05/27 2,020 2,020 1,990 2,020 1,234,000
1987/05/26 1,960 1,990 1,940 1,980 649,000
1987/05/25 1,920 1,960 1,900 1,940 381,000
1987/05/23 1,890 1,920 1,890 1,900 184,000
1987/05/22 1,880 1,900 1,860 1,880 175,000
1987/05/21 1,800 1,900 1,800 1,900 200,000
1987/05/20 1,870 1,870 1,800 1,800 504,000
1987/05/19 1,900 1,900 1,850 1,850 329,000
1987/05/18 1,890 1,920 1,870 1,870 149,000
1987/05/15 1,870 1,890 1,870 1,870 317,000
1987/05/14 1,850 1,880 1,850 1,880 157,000
1987/05/13 1,930 1,930 1,860 1,860 329,000
1987/05/12 1,920 1,950 1,870 1,900 237,000
1987/05/11 1,950 1,960 1,930 1,930 281,000
1987/05/08 1,950 1,990 1,920 1,970 633,000
1987/05/07 1,810 1,890 1,810 1,860 260,000
1987/05/06 1,850 1,860 1,760 1,800 281,000
1987/05/02 1,760 1,850 1,760 1,820 218,000
1987/05/01 1,750 1,760 1,730 1,740 664,000
1987/04/30 1,720 1,740 1,710 1,710 606,000
1987/04/28 1,750 1,760 1,700 1,740 599,000
1987/04/27 1,830 1,830 1,750 1,770 450,000
1987/04/25 1,830 1,830 1,800 1,810 382,000
1987/04/24 1,900 1,900 1,840 1,850 704,000
1987/04/23 1,950 1,990 1,910 1,910 319,000
1987/04/22 1,980 1,990 1,940 1,940 351,000
1987/04/21 2,010 2,040 1,990 1,990 185,000
1987/04/20 2,060 2,060 2,010 2,010 116,000
1987/04/17 2,050 2,050 2,000 2,030 274,000
1987/04/16 2,000 2,050 2,000 2,020 345,000
1987/04/15 1,990 2,000 1,930 1,970 794,000
1987/04/14 1,970 2,010 1,960 1,980 327,000
1987/04/13 1,980 2,080 1,960 2,010 470,000
1987/04/10 1,970 2,030 1,970 1,980 101,000
1987/04/09 1,990 2,050 1,980 2,050 201,000
1987/04/08 2,000 2,020 1,960 2,000 212,000
1987/04/07 1,990 2,020 1,920 1,950 813,000
1987/04/06 2,030 2,050 1,990 1,990 129,000
1987/04/04 2,000 2,050 1,990 2,010 159,000
1987/04/03 2,050 2,060 1,970 2,000 198,000
1987/04/02 1,930 2,030 1,930 2,030 287,000
1987/04/01 1,900 1,920 1,850 1,920 536,000
1987/03/31 1,810 1,900 1,800 1,880 452,000
1987/03/30 1,970 1,970 1,900 1,900 222,000
1987/03/28 1,960 1,980 1,950 1,970 262,000
1987/03/27 2,030 2,070 2,000 2,030 784,000
1987/03/27 1 -> 1.10 分割
1987/03/26 2,120 2,250 2,120 2,190 915,000
1987/03/25 2,060 2,100 2,060 2,100 196,000
1987/03/24 2,100 2,100 2,050 2,100 416,000
1987/03/23 2,140 2,170 2,100 2,110 393,000
1987/03/20 2,150 2,170 2,130 2,140 271,000
1987/03/19 2,210 2,230 2,110 2,110 372,000
1987/03/18 2,150 2,210 2,110 2,210 505,000
1987/03/17 2,160 2,190 2,150 2,150 287,000
1987/03/16 2,190 2,190 2,130 2,150 255,000
1987/03/13 2,120 2,150 2,110 2,150 588,000
1987/03/12 2,150 2,180 2,080 2,080 732,000
1987/03/11 2,210 2,250 2,150 2,180 599,000
1987/03/10 2,240 2,240 2,190 2,200 288,000
1987/03/09 2,270 2,300 2,250 2,250 388,000
1987/03/07 2,250 2,280 2,240 2,250 298,000
1987/03/06 2,300 2,300 2,250 2,290 637,000
1987/03/05 2,270 2,330 2,250 2,260 966,000
1987/03/04 2,310 2,330 2,260 2,300 643,000
1987/03/03 2,360 2,370 2,300 2,350 950,000
1987/03/02 2,330 2,380 2,300 2,340 2,658,000
1987/02/28 2,230 2,260 2,230 2,250 641,000
1987/02/27 2,170 2,320 2,150 2,240 2,033,000
1987/02/26 2,080 2,260 2,070 2,190 2,748,000
1987/02/25 2,020 2,110 2,020 2,040 607,000
1987/02/24 2,050 2,070 2,050 2,050 306,000
1987/02/23 2,130 2,130 2,060 2,090 238,000
1987/02/20 2,120 2,150 2,050 2,050 337,000
1987/02/19 2,050 2,160 2,040 2,160 643,000
1987/02/18 2,100 2,130 2,010 2,010 323,000
1987/02/17 2,080 2,130 2,070 2,100 313,000
1987/02/16 2,090 2,120 2,090 2,100 301,000
1987/02/13 2,110 2,200 2,110 2,150 548,000
1987/02/12 2,090 2,150 2,090 2,100 657,000
1987/02/10 2,060 2,110 2,060 2,100 237,000
1987/02/09 2,100 2,100 2,090 2,100 121,000
1987/02/07 2,100 2,140 2,100 2,110 80,000
1987/02/06 2,190 2,190 2,150 2,180 306,000
1987/02/05 2,180 2,230 2,180 2,190 282,000
1987/02/04 2,230 2,270 2,220 2,220 627,000
1987/02/03 2,230 2,250 2,180 2,220 312,000
1987/02/02 2,170 2,230 2,170 2,220 272,000
1987/01/31 2,220 2,250 2,180 2,250 87,000
1987/01/30 2,280 2,280 2,220 2,250 175,000
1987/01/29 2,300 2,300 2,250 2,280 554,000
1987/01/28 2,200 2,270 2,180 2,260 572,000
1987/01/27 2,190 2,190 2,150 2,180 82,000
1987/01/26 2,210 2,240 2,190 2,200 140,000
1987/01/24 2,200 2,250 2,200 2,250 314,000
1987/01/23 2,150 2,190 2,110 2,190 579,000
1987/01/22 2,180 2,190 2,130 2,140 808,000
1987/01/21 2,160 2,200 2,160 2,180 238,000
1987/01/20 2,220 2,230 2,190 2,190 397,000
1987/01/19 2,260 2,260 2,170 2,260 379,000
1987/01/16 2,200 2,240 2,190 2,240 361,000
1987/01/14 2,190 2,200 2,170 2,190 242,000
1987/01/13 2,200 2,210 2,170 2,190 234,000
1987/01/12 2,210 2,220 2,170 2,170 369,000
1987/01/09 2,220 2,250 2,210 2,210 468,000
1987/01/08 2,220 2,250 2,220 2,240 319,000
1987/01/07 2,260 2,280 2,210 2,210 701,000
1987/01/06 2,270 2,280 2,240 2,260 502,000
1987/01/05 2,290 2,290 2,220 2,220 191,000

このページの先頭へ