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
1988/12/28 2,120 2,130 2,090 2,090 153,000
1988/12/27 2,100 2,130 2,090 2,120 240,000
1988/12/26 2,120 2,120 2,040 2,100 148,000
1988/12/24 2,120 2,120 2,110 2,120 144,000
1988/12/23 2,120 2,140 2,120 2,120 256,000
1988/12/22 2,150 2,150 2,110 2,120 271,000
1988/12/21 2,130 2,150 2,110 2,110 344,000
1988/12/20 2,130 2,150 2,120 2,120 423,000
1988/12/19 2,110 2,140 2,080 2,120 327,000
1988/12/16 2,090 2,150 2,090 2,140 770,000
1988/12/15 2,100 2,130 2,080 2,130 609,000
1988/12/14 2,040 2,090 2,040 2,090 351,000
1988/12/13 2,060 2,070 2,030 2,030 324,000
1988/12/12 2,040 2,070 2,040 2,070 123,000
1988/12/09 2,000 2,100 2,000 2,050 593,000
1988/12/08 2,030 2,070 2,030 2,040 519,000
1988/12/07 1,990 2,070 1,990 2,060 1,054,000
1988/12/06 1,970 1,990 1,950 1,980 161,000
1988/12/05 1,980 1,980 1,950 1,970 78,000
1988/12/03 1,990 1,990 1,960 1,970 89,000
1988/12/02 1,970 1,990 1,960 1,990 268,000
1988/12/01 1,970 2,000 1,960 1,970 332,000
1988/11/30 1,930 1,950 1,920 1,930 419,000
1988/11/29 1,910 1,930 1,910 1,920 271,000
1988/11/28 1,920 1,930 1,890 1,910 342,000
1988/11/26 1,920 1,930 1,910 1,920 184,000
1988/11/25 1,930 1,940 1,910 1,920 209,000
1988/11/24 1,970 1,970 1,930 1,940 173,000
1988/11/22 1,960 1,970 1,930 1,950 193,000
1988/11/21 1,980 1,980 1,940 1,960 194,000
1988/11/18 1,970 1,970 1,920 1,930 411,000
1988/11/17 1,950 1,960 1,920 1,950 665,000
1988/11/16 1,940 1,970 1,930 1,940 563,000
1988/11/15 1,900 1,930 1,900 1,920 224,000
1988/11/14 1,840 1,880 1,840 1,870 161,000
1988/11/11 1,840 1,880 1,840 1,850 323,000
1988/11/10 1,850 1,870 1,830 1,850 241,000
1988/11/09 1,870 1,880 1,850 1,870 208,000
1988/11/08 1,810 1,850 1,810 1,850 70,000
1988/11/07 1,850 1,850 1,820 1,840 124,000
1988/11/05 1,820 1,870 1,820 1,850 117,000
1988/11/04 1,830 1,870 1,830 1,840 492,000
1988/11/02 1,830 1,850 1,800 1,800 276,000
1988/11/01 1,820 1,930 1,820 1,820 726,000
1988/10/31 1,820 1,870 1,810 1,820 240,000
1988/10/29 1,730 1,800 1,730 1,800 337,000
1988/10/28 1,710 1,780 1,700 1,780 500,000
1988/10/27 1,760 1,800 1,690 1,700 422,000
1988/10/26 1,800 1,800 1,740 1,750 293,000
1988/10/25 1,810 1,830 1,800 1,800 195,000
1988/10/24 1,810 1,820 1,800 1,810 176,000
1988/10/22 1,830 1,840 1,820 1,820 77,000
1988/10/21 1,880 1,880 1,820 1,850 155,000
1988/10/20 1,840 1,870 1,820 1,870 162,000
1988/10/19 1,800 1,830 1,800 1,820 211,000
1988/10/18 1,810 1,820 1,800 1,800 124,000
1988/10/17 1,830 1,830 1,810 1,810 80,000
1988/10/14 1,830 1,840 1,800 1,800 182,000
1988/10/13 1,850 1,850 1,820 1,820 140,000
1988/10/12 1,830 1,880 1,830 1,850 117,000
1988/10/11 1,860 1,870 1,820 1,820 234,000
1988/10/07 1,850 1,850 1,790 1,830 352,000
1988/10/06 1,860 1,880 1,810 1,820 352,000
1988/10/05 1,940 1,940 1,880 1,880 237,000
1988/10/04 1,950 1,950 1,920 1,930 132,000
1988/10/03 1,980 2,000 1,910 1,950 234,000
1988/10/01 1,980 2,000 1,980 1,980 184,000
1988/09/30 1,960 1,980 1,930 1,980 208,000
1988/09/29 1,930 1,940 1,920 1,940 126,000
1988/09/28 1,900 1,930 1,900 1,900 201,000
1988/09/27 1,900 1,910 1,880 1,890 320,000
1988/09/26 1,900 1,900 1,850 1,870 725,000
1988/09/24 1,910 1,920 1,880 1,890 512,000
1988/09/22 1,980 1,980 1,900 1,910 761,000
1988/09/21 1,960 1,990 1,930 1,990 494,000
1988/09/20 2,000 2,000 1,950 2,000 372,000
1988/09/19 2,000 2,030 1,990 1,990 119,000
1988/09/16 2,040 2,050 1,980 1,980 361,000
1988/09/14 2,030 2,070 2,030 2,030 379,000
1988/09/13 2,050 2,070 2,040 2,040 371,000
1988/09/12 2,070 2,080 2,030 2,050 216,000
1988/09/09 2,070 2,070 2,050 2,050 155,000
1988/09/08 2,090 2,090 2,070 2,080 320,000
1988/09/07 2,090 2,090 2,060 2,070 281,000
1988/09/06 2,090 2,100 2,060 2,080 253,000
1988/09/05 2,100 2,110 2,060 2,060 362,000
1988/09/03 2,080 2,090 2,050 2,090 322,000
1988/09/02 1,990 2,090 1,960 2,070 831,000
1988/09/01 1,990 2,040 1,970 1,980 460,000
1988/08/31 2,010 2,040 1,990 2,000 356,000
1988/08/30 2,020 2,020 1,960 1,980 730,000
1988/08/29 2,100 2,100 1,960 1,970 587,000
1988/08/27 2,060 2,100 2,060 2,060 530,000
1988/08/26 1,990 2,000 1,940 1,950 696,000
1988/08/25 2,000 2,020 2,000 2,000 183,000
1988/08/24 2,020 2,030 2,010 2,010 99,000
1988/08/23 2,010 2,030 2,010 2,010 110,000
1988/08/22 2,020 2,030 2,010 2,020 102,000
1988/08/19 2,030 2,040 2,020 2,020 90,000
1988/08/18 2,010 2,040 2,010 2,030 198,000
1988/08/17 2,040 2,050 2,020 2,020 175,000
1988/08/16 2,050 2,060 2,040 2,050 121,000
1988/08/15 2,050 2,060 2,050 2,050 57,000
1988/08/12 2,050 2,070 2,040 2,070 124,000
1988/08/11 2,060 2,080 2,040 2,050 168,000
1988/08/10 2,040 2,070 2,030 2,070 125,000
1988/08/09 2,080 2,090 2,070 2,070 98,000
1988/08/08 2,090 2,090 2,060 2,090 118,000
1988/08/06 2,050 2,090 2,050 2,090 74,000
1988/08/05 2,060 2,070 2,050 2,050 107,000
1988/08/04 2,060 2,080 2,050 2,060 103,000
1988/08/03 2,080 2,080 2,060 2,080 167,000
1988/08/02 2,070 2,090 2,060 2,060 219,000
1988/08/01 2,060 2,100 2,040 2,060 376,000
1988/07/30 2,050 2,070 2,040 2,040 170,000
1988/07/29 2,100 2,100 2,050 2,050 323,000
1988/07/28 2,100 2,130 2,060 2,090 494,000
1988/07/27 2,050 2,080 2,040 2,080 545,000
1988/07/26 2,060 2,090 2,060 2,080 548,000
1988/07/25 2,030 2,070 2,000 2,040 302,000
1988/07/23 1,970 2,020 1,960 2,020 130,000
1988/07/22 1,980 2,000 1,970 1,980 231,000
1988/07/21 2,020 2,020 1,980 1,980 257,000
1988/07/20 1,940 2,030 1,940 1,960 440,000
1988/07/19 1,930 1,940 1,900 1,910 313,000
1988/07/18 1,960 1,980 1,920 1,930 594,000
1988/07/15 1,960 1,990 1,960 1,970 491,000
1988/07/14 2,040 2,040 1,950 1,950 696,000
1988/07/13 2,030 2,040 2,000 2,000 409,000
1988/07/12 2,050 2,070 2,030 2,030 284,000
1988/07/11 2,050 2,070 2,030 2,050 377,000
1988/07/08 2,010 2,050 2,010 2,030 368,000
1988/07/07 1,980 2,060 1,980 2,020 924,000
1988/07/06 1,980 1,990 1,970 1,970 360,000
1988/07/05 2,000 2,020 1,970 1,970 762,000
1988/07/04 2,020 2,020 2,010 2,020 167,000
1988/07/02 2,010 2,040 2,010 2,020 55,000
1988/07/01 1,990 2,040 1,990 2,000 420,000
1988/06/30 2,020 2,030 1,980 1,990 372,000
1988/06/29 1,980 2,050 1,980 2,000 740,000
1988/06/28 2,010 2,010 1,970 1,980 605,000
1988/06/27 2,020 2,040 1,990 2,020 384,000
1988/06/25 2,010 2,020 2,000 2,020 291,000
1988/06/24 2,050 2,080 2,020 2,020 398,000
1988/06/23 2,080 2,080 2,030 2,050 305,000
1988/06/22 2,050 2,080 2,030 2,040 397,000
1988/06/21 2,080 2,080 2,040 2,040 584,000
1988/06/20 2,090 2,110 2,080 2,080 313,000
1988/06/17 2,100 2,120 2,090 2,120 104,000
1988/06/16 2,140 2,150 2,110 2,130 390,000
1988/06/15 2,150 2,170 2,120 2,150 765,000
1988/06/14 2,130 2,140 2,110 2,140 266,000
1988/06/13 2,130 2,150 2,120 2,130 271,000
1988/06/10 2,120 2,170 2,110 2,120 752,000
1988/06/09 2,090 2,120 2,090 2,120 408,000
1988/06/08 2,040 2,100 2,040 2,080 383,000
1988/06/07 2,100 2,120 2,070 2,070 312,000
1988/06/06 2,110 2,120 2,070 2,090 231,000
1988/06/04 2,120 2,130 2,070 2,110 305,000
1988/06/03 2,090 2,130 2,090 2,110 268,000
1988/06/02 2,150 2,150 2,090 2,090 449,000
1988/06/01 2,150 2,150 2,100 2,150 359,000
1988/05/31 2,060 2,090 2,040 2,090 287,000
1988/05/30 2,020 2,070 2,020 2,070 281,000
1988/05/28 2,050 2,070 2,010 2,010 436,000
1988/05/27 2,150 2,170 2,080 2,080 635,000
1988/05/26 2,190 2,190 2,110 2,150 662,000
1988/05/25 2,160 2,210 2,140 2,150 748,000
1988/05/24 2,150 2,170 2,140 2,160 426,000
1988/05/23 2,210 2,240 2,140 2,140 462,000
1988/05/20 2,160 2,180 2,160 2,170 169,000
1988/05/19 2,180 2,190 2,160 2,160 285,000
1988/05/18 2,190 2,200 2,160 2,180 477,000
1988/05/17 2,200 2,230 2,180 2,180 425,000
1988/05/16 2,200 2,220 2,190 2,190 309,000
1988/05/13 2,190 2,210 2,190 2,190 700,000
1988/05/12 2,170 2,210 2,160 2,190 409,000
1988/05/11 2,230 2,230 2,200 2,210 416,000
1988/05/10 2,240 2,240 2,220 2,230 282,000
1988/05/09 2,280 2,280 2,220 2,240 309,000
1988/05/07 2,300 2,300 2,260 2,270 130,000
1988/05/06 2,300 2,310 2,280 2,310 407,000
1988/05/02 2,320 2,330 2,300 2,320 798,000
1988/04/30 2,280 2,320 2,250 2,320 631,000
1988/04/28 2,230 2,300 2,210 2,290 1,391,000
1988/04/27 2,200 2,230 2,200 2,220 445,000
1988/04/26 2,220 2,230 2,200 2,200 535,000
1988/04/25 2,220 2,240 2,210 2,220 361,000
1988/04/23 2,200 2,220 2,200 2,210 319,000
1988/04/22 2,210 2,220 2,200 2,210 311,000
1988/04/21 2,210 2,230 2,200 2,210 400,000
1988/04/20 2,200 2,250 2,200 2,250 426,000
1988/04/19 2,230 2,230 2,200 2,220 283,000
1988/04/18 2,260 2,270 2,230 2,230 204,000
1988/04/15 2,220 2,270 2,210 2,260 377,000
1988/04/14 2,270 2,280 2,230 2,230 535,000
1988/04/13 2,210 2,300 2,200 2,270 1,267,000
1988/04/12 2,220 2,230 2,180 2,180 812,000
1988/04/11 2,220 2,260 2,200 2,220 404,000
1988/04/08 2,200 2,240 2,190 2,220 560,000
1988/04/07 2,220 2,230 2,190 2,230 661,000
1988/04/06 2,230 2,240 2,200 2,200 668,000
1988/04/05 2,240 2,250 2,200 2,210 518,000
1988/04/04 2,280 2,320 2,240 2,250 589,000
1988/04/02 2,240 2,270 2,230 2,270 281,000
1988/04/01 2,240 2,270 2,210 2,240 813,000
1988/03/31 2,310 2,320 2,220 2,220 762,000
1988/03/30 2,330 2,340 2,280 2,300 1,572,000
1988/03/29 2,340 2,350 2,290 2,300 2,437,000
1988/03/28 2,440 2,470 2,300 2,310 5,718,999
1988/03/28 1 -> 1.20 分割
1988/03/26 2,920 2,930 2,860 2,920 3,806,001
1988/03/25 2,810 2,900 2,810 2,880 3,152,001
1988/03/24 2,820 2,910 2,790 2,860 3,774,001
1988/03/23 2,740 2,820 2,740 2,810 4,155,001
1988/03/22 2,700 2,720 2,690 2,720 1,495,000
1988/03/18 2,750 2,760 2,700 2,700 3,243,001
1988/03/17 2,620 2,680 2,610 2,670 3,526,001
1988/03/16 2,570 2,610 2,560 2,590 2,771,001
1988/03/15 2,550 2,590 2,530 2,550 1,807,000
1988/03/14 2,560 2,570 2,520 2,550 638,000
1988/03/11 2,560 2,580 2,540 2,540 2,075,001
1988/03/10 2,560 2,590 2,510 2,580 2,302,001
1988/03/09 2,510 2,560 2,490 2,560 520,000
1988/03/08 2,500 2,540 2,490 2,510 444,000
1988/03/07 2,540 2,540 2,490 2,490 444,000
1988/03/05 2,560 2,560 2,520 2,530 743,000
1988/03/04 2,520 2,590 2,510 2,550 5,287,001
1988/03/03 2,490 2,540 2,470 2,500 5,379,001
1988/03/02 2,450 2,490 2,440 2,490 719,000
1988/03/01 2,450 2,490 2,440 2,490 657,000
1988/02/29 2,470 2,480 2,470 2,470 197,000
1988/02/27 2,490 2,500 2,450 2,490 398,000
1988/02/26 2,500 2,500 2,470 2,500 3,049,001
1988/02/25 2,450 2,520 2,450 2,500 1,700,000
1988/02/24 2,460 2,470 2,430 2,450 1,139,000
1988/02/23 2,440 2,460 2,430 2,450 846,000
1988/02/22 2,460 2,470 2,420 2,430 634,000
1988/02/19 2,460 2,470 2,430 2,470 901,000
1988/02/18 2,450 2,470 2,430 2,460 1,009,000
1988/02/17 2,470 2,470 2,440 2,450 2,158,001
1988/02/16 2,480 2,490 2,440 2,470 3,153,001
1988/02/15 2,440 2,450 2,420 2,440 891,000
1988/02/12 2,420 2,430 2,390 2,430 1,141,000
1988/02/10 2,420 2,420 2,390 2,420 1,415,000
1988/02/09 2,390 2,410 2,360 2,380 1,335,000
1988/02/08 2,400 2,440 2,380 2,390 2,020,001
1988/02/06 2,350 2,430 2,340 2,400 1,764,000
1988/02/05 2,340 2,370 2,330 2,350 846,000
1988/02/04 2,380 2,400 2,360 2,360 4,165,001
1988/02/03 2,250 2,350 2,250 2,350 2,921,001
1988/02/02 2,220 2,270 2,220 2,250 1,143,000
1988/02/01 2,250 2,260 2,230 2,230 628,000
1988/01/30 2,250 2,250 2,240 2,250 250,000
1988/01/29 2,250 2,270 2,230 2,270 1,865,000
1988/01/28 2,170 2,250 2,170 2,230 1,675,000
1988/01/27 2,130 2,170 2,130 2,170 261,000
1988/01/26 2,170 2,170 2,140 2,170 453,000
1988/01/25 2,160 2,180 2,130 2,130 168,000
1988/01/23 2,180 2,190 2,160 2,180 369,000
1988/01/22 2,140 2,210 2,120 2,190 2,030,001
1988/01/21 2,120 2,150 2,100 2,150 349,000
1988/01/20 2,160 2,160 2,120 2,150 278,000
1988/01/19 2,100 2,170 2,100 2,150 435,000
1988/01/18 2,130 2,130 2,100 2,120 345,000
1988/01/14 2,060 2,120 2,060 2,080 217,000
1988/01/13 2,110 2,120 2,060 2,080 160,000
1988/01/12 2,170 2,170 2,110 2,110 221,000
1988/01/11 2,150 2,160 2,130 2,140 167,000
1988/01/08 2,150 2,230 2,140 2,190 2,690,001
1988/01/07 2,090 2,110 2,050 2,110 416,000
1988/01/06 2,020 2,100 2,010 2,090 284,000
1988/01/05 1,980 2,010 1,960 1,960 296,000
1988/01/04 1,930 1,970 1,930 1,960 85,000

このページの先頭へ