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
1997/12/30 1,990 2,010 1,980 1,990 295,000
1997/12/29 1,940 1,980 1,910 1,980 279,000
1997/12/26 1,930 1,940 1,930 1,940 166,000
1997/12/25 1,900 1,940 1,880 1,940 397,000
1997/12/24 1,860 1,910 1,850 1,880 254,000
1997/12/22 1,890 1,900 1,860 1,880 223,000
1997/12/19 1,890 1,890 1,880 1,890 509,000
1997/12/18 1,890 1,900 1,870 1,880 325,000
1997/12/17 1,830 1,900 1,820 1,900 832,000
1997/12/16 1,800 1,820 1,780 1,810 269,000
1997/12/15 1,740 1,790 1,730 1,780 362,000
1997/12/12 1,800 1,810 1,720 1,760 1,036,000
1997/12/11 1,840 1,840 1,800 1,800 292,000
1997/12/10 1,880 1,880 1,850 1,860 267,000
1997/12/09 1,900 1,920 1,880 1,900 472,000
1997/12/08 1,910 1,920 1,880 1,890 297,000
1997/12/05 1,900 1,920 1,870 1,880 493,000
1997/12/04 1,880 1,880 1,840 1,840 161,000
1997/12/03 1,890 1,920 1,860 1,880 598,000
1997/12/02 1,870 1,890 1,860 1,860 321,000
1997/12/01 1,850 1,860 1,840 1,850 256,000
1997/11/28 1,820 1,860 1,820 1,860 336,000
1997/11/27 1,820 1,850 1,810 1,850 263,000
1997/11/26 1,800 1,850 1,800 1,820 335,000
1997/11/25 1,770 1,790 1,770 1,780 570,000
1997/11/21 1,930 1,930 1,870 1,880 405,000
1997/11/20 1,860 1,920 1,840 1,900 1,068,000
1997/11/19 1,810 1,820 1,780 1,810 981,000
1997/11/18 1,720 1,860 1,710 1,860 975,000
1997/11/17 1,680 1,740 1,680 1,740 935,000
1997/11/14 1,670 1,690 1,660 1,670 616,000
1997/11/13 1,620 1,700 1,610 1,690 717,000
1997/11/12 1,650 1,650 1,610 1,620 943,000
1997/11/11 1,620 1,630 1,600 1,620 1,025,000
1997/11/10 1,620 1,630 1,600 1,610 1,063,000
1997/11/07 1,710 1,720 1,620 1,650 1,325,000
1997/11/06 1,750 1,770 1,730 1,750 1,032,000
1997/11/05 1,830 1,830 1,740 1,790 903,000
1997/11/04 1,890 1,890 1,830 1,860 538,000
1997/10/31 1,910 1,910 1,850 1,890 530,000
1997/10/30 1,870 1,890 1,840 1,880 496,000
1997/10/29 1,900 1,910 1,840 1,900 801,000
1997/10/28 1,870 1,870 1,790 1,870 939,000
1997/10/27 1,880 1,980 1,880 1,970 704,000
1997/10/24 1,830 1,900 1,830 1,900 805,000
1997/10/23 1,930 1,930 1,890 1,890 817,000
1997/10/22 1,940 1,950 1,930 1,930 497,000
1997/10/21 1,930 1,970 1,920 1,930 918,000
1997/10/20 1,960 1,980 1,890 1,900 928,000
1997/10/17 2,000 2,040 1,980 2,040 1,005,000
1997/10/16 2,160 2,170 2,110 2,120 805,000
1997/10/15 2,170 2,200 2,170 2,200 876,000
1997/10/14 2,150 2,170 2,140 2,160 422,000
1997/10/13 2,150 2,180 2,140 2,180 179,000
1997/10/09 2,190 2,210 2,180 2,190 242,000
1997/10/08 2,200 2,230 2,180 2,200 239,000
1997/10/07 2,230 2,230 2,200 2,210 117,000
1997/10/06 2,240 2,250 2,230 2,240 358,000
1997/10/03 2,250 2,270 2,230 2,250 441,000
1997/10/02 2,200 2,230 2,170 2,220 315,000
1997/10/01 2,160 2,200 2,130 2,170 374,000
1997/09/30 2,170 2,200 2,160 2,160 280,000
1997/09/29 2,190 2,190 2,140 2,160 448,000
1997/09/26 2,200 2,210 2,180 2,180 568,000
1997/09/25 2,250 2,260 2,240 2,240 408,000
1997/09/24 2,260 2,280 2,240 2,260 474,000
1997/09/22 2,300 2,300 2,260 2,260 199,000
1997/09/19 2,270 2,300 2,250 2,300 375,000
1997/09/18 2,250 2,270 2,230 2,250 556,000
1997/09/17 2,330 2,330 2,250 2,270 486,000
1997/09/16 2,310 2,320 2,290 2,300 463,000
1997/09/12 2,320 2,330 2,280 2,310 626,000
1997/09/11 2,490 2,490 2,400 2,400 428,000
1997/09/10 2,460 2,540 2,440 2,510 1,058,000
1997/09/09 2,380 2,440 2,380 2,430 193,000
1997/09/08 2,340 2,370 2,330 2,350 192,000
1997/09/05 2,280 2,350 2,270 2,340 420,000
1997/09/04 2,260 2,290 2,240 2,280 381,000
1997/09/03 2,260 2,280 2,240 2,270 562,000
1997/09/02 2,250 2,250 2,200 2,230 442,000
1997/09/01 2,250 2,280 2,210 2,230 319,000
1997/08/29 2,330 2,330 2,270 2,290 267,000
1997/08/28 2,380 2,390 2,350 2,360 116,000
1997/08/27 2,390 2,410 2,380 2,380 185,000
1997/08/26 2,360 2,400 2,350 2,400 172,000
1997/08/25 2,390 2,410 2,380 2,380 157,000
1997/08/22 2,470 2,480 2,420 2,440 486,000
1997/08/21 2,520 2,530 2,500 2,500 289,000
1997/08/20 2,510 2,550 2,500 2,540 511,000
1997/08/19 2,530 2,560 2,520 2,540 654,000
1997/08/18 2,470 2,510 2,470 2,480 853,000
1997/08/15 2,460 2,490 2,460 2,470 422,000
1997/08/14 2,470 2,480 2,450 2,470 259,000
1997/08/13 2,500 2,520 2,470 2,480 450,000
1997/08/12 2,380 2,470 2,380 2,430 409,000
1997/08/11 2,390 2,410 2,360 2,380 379,000
1997/08/08 2,500 2,510 2,430 2,450 301,000
1997/08/07 2,510 2,520 2,490 2,500 217,000
1997/08/06 2,500 2,520 2,490 2,500 529,000
1997/08/05 2,510 2,510 2,470 2,480 367,000
1997/08/04 2,540 2,550 2,470 2,480 501,000
1997/08/01 2,490 2,520 2,480 2,500 781,000
1997/07/31 2,440 2,470 2,430 2,460 607,000
1997/07/30 2,450 2,450 2,420 2,430 1,258,000
1997/07/29 2,530 2,540 2,470 2,500 938,000
1997/07/28 2,600 2,600 2,550 2,550 736,000
1997/07/25 2,610 2,620 2,590 2,600 679,000
1997/07/24 2,640 2,670 2,630 2,630 1,155,000
1997/07/23 2,620 2,630 2,600 2,620 466,000
1997/07/22 2,610 2,640 2,590 2,620 655,000
1997/07/18 2,600 2,640 2,580 2,610 550,000
1997/07/17 2,640 2,650 2,620 2,620 855,000
1997/07/16 2,570 2,630 2,570 2,600 1,192,000
1997/07/15 2,540 2,560 2,530 2,530 722,000
1997/07/14 2,500 2,560 2,500 2,530 966,000
1997/07/11 2,520 2,520 2,470 2,480 1,023,000
1997/07/10 2,490 2,540 2,480 2,520 2,166,000
1997/07/09 2,410 2,460 2,400 2,460 2,555,000
1997/07/08 2,390 2,420 2,380 2,400 1,252,000
1997/07/07 2,390 2,410 2,370 2,400 2,530,000
1997/07/04 2,360 2,380 2,320 2,350 2,087,000
1997/07/03 2,190 2,210 2,170 2,210 403,000
1997/07/02 2,130 2,170 2,110 2,170 497,000
1997/07/01 2,140 2,150 2,130 2,150 542,000
1997/06/30 2,170 2,180 2,150 2,170 328,000
1997/06/27 2,190 2,200 2,180 2,180 315,000
1997/06/26 2,190 2,230 2,190 2,210 732,000
1997/06/25 2,150 2,200 2,140 2,200 750,000
1997/06/24 2,140 2,160 2,140 2,160 259,000
1997/06/23 2,170 2,170 2,150 2,150 316,000
1997/06/20 2,180 2,190 2,160 2,170 321,000
1997/06/19 2,200 2,220 2,170 2,200 320,000
1997/06/18 2,250 2,250 2,220 2,230 151,000
1997/06/17 2,260 2,260 2,240 2,250 370,000
1997/06/16 2,240 2,270 2,240 2,250 263,000
1997/06/13 2,330 2,330 2,210 2,240 1,150,000
1997/06/12 2,290 2,330 2,290 2,290 435,000
1997/06/11 2,270 2,310 2,260 2,290 816,000
1997/06/10 2,250 2,270 2,250 2,260 393,000
1997/06/09 2,270 2,270 2,220 2,240 762,000
1997/06/06 2,290 2,290 2,260 2,270 226,000
1997/06/05 2,300 2,300 2,270 2,280 381,000
1997/06/04 2,310 2,320 2,290 2,300 775,000
1997/06/03 2,320 2,350 2,310 2,340 445,000
1997/06/02 2,340 2,360 2,320 2,340 459,000
1997/05/30 2,360 2,370 2,320 2,340 222,000
1997/05/29 2,350 2,360 2,320 2,360 672,000
1997/05/28 2,380 2,380 2,340 2,350 645,000
1997/05/27 2,330 2,350 2,310 2,350 451,000
1997/05/26 2,260 2,320 2,260 2,310 403,000
1997/05/23 2,260 2,280 2,260 2,270 307,000
1997/05/22 2,250 2,290 2,240 2,250 494,000
1997/05/21 2,300 2,310 2,250 2,250 235,000
1997/05/20 2,350 2,350 2,300 2,310 545,000
1997/05/19 2,290 2,320 2,280 2,300 358,000
1997/05/16 2,260 2,290 2,260 2,280 268,000
1997/05/15 2,250 2,270 2,240 2,250 307,000
1997/05/14 2,320 2,320 2,270 2,290 213,000
1997/05/13 2,340 2,350 2,300 2,320 787,000
1997/05/12 2,320 2,340 2,310 2,340 313,000
1997/05/09 2,360 2,360 2,300 2,330 405,000
1997/05/08 2,350 2,370 2,340 2,360 574,000
1997/05/07 2,370 2,390 2,350 2,370 1,076,000
1997/05/06 2,330 2,370 2,320 2,350 822,000
1997/05/02 2,230 2,290 2,190 2,290 660,000
1997/05/01 2,240 2,250 2,220 2,250 956,000
1997/04/30 2,180 2,200 2,180 2,200 1,404,000
1997/04/28 2,180 2,180 2,150 2,160 380,000
1997/04/25 2,160 2,180 2,150 2,170 530,000
1997/04/24 2,140 2,160 2,130 2,160 526,000
1997/04/23 2,170 2,170 2,120 2,150 422,000
1997/04/22 2,170 2,180 2,150 2,170 566,000
1997/04/21 2,190 2,190 2,170 2,190 244,000
1997/04/18 2,200 2,200 2,170 2,190 398,000
1997/04/17 2,210 2,220 2,170 2,200 417,000
1997/04/16 2,190 2,220 2,180 2,220 1,770,000
1997/04/15 2,190 2,210 2,160 2,190 717,000
1997/04/14 2,190 2,210 2,180 2,200 577,000
1997/04/11 2,160 2,210 2,160 2,210 830,000
1997/04/10 2,200 2,230 2,170 2,190 235,000
1997/04/09 2,260 2,270 2,210 2,230 1,798,000
1997/04/08 2,150 2,250 2,140 2,240 2,482,000
1997/04/07 2,050 2,080 2,040 2,070 1,155,000
1997/04/04 2,040 2,040 2,020 2,030 797,000
1997/04/03 2,040 2,050 2,010 2,020 845,000
1997/04/02 2,070 2,090 2,050 2,080 483,000
1997/04/01 2,110 2,110 2,070 2,080 253,000
1997/03/31 2,140 2,140 2,080 2,120 160,000
1997/03/28 2,140 2,150 2,120 2,150 200,000
1997/03/27 2,150 2,150 2,100 2,130 200,000
1997/03/26 2,100 2,160 2,100 2,140 331,000
1997/03/25 2,090 2,100 2,050 2,070 696,000
1997/03/24 2,050 2,060 2,040 2,050 364,000
1997/03/21 2,040 2,050 2,030 2,040 616,000
1997/03/19 2,060 2,070 2,050 2,060 748,000
1997/03/18 2,100 2,130 2,060 2,080 580,000
1997/03/17 2,150 2,160 2,130 2,140 346,000
1997/03/14 2,170 2,170 2,140 2,160 625,000
1997/03/13 2,160 2,170 2,150 2,170 140,000
1997/03/12 2,160 2,170 2,120 2,160 321,000
1997/03/11 2,210 2,210 2,160 2,180 165,000
1997/03/10 2,230 2,230 2,190 2,210 148,000
1997/03/07 2,230 2,250 2,220 2,220 273,000
1997/03/06 2,250 2,250 2,220 2,240 218,000
1997/03/05 2,270 2,270 2,240 2,250 267,000
1997/03/04 2,250 2,270 2,240 2,270 299,000
1997/03/03 2,260 2,260 2,210 2,230 186,000
1997/02/28 2,260 2,270 2,250 2,260 143,000
1997/02/27 2,270 2,290 2,260 2,270 199,000
1997/02/26 2,260 2,280 2,260 2,280 316,000
1997/02/25 2,230 2,270 2,220 2,260 177,000
1997/02/24 2,250 2,300 2,240 2,260 479,000
1997/02/21 2,270 2,270 2,200 2,230 708,000
1997/02/20 2,340 2,340 2,250 2,270 334,000
1997/02/19 2,350 2,350 2,310 2,340 427,000
1997/02/18 2,360 2,360 2,330 2,330 335,000
1997/02/17 2,380 2,390 2,360 2,380 4,351,000
1997/02/14 2,400 2,410 2,380 2,380 1,004,000
1997/02/13 2,400 2,410 2,370 2,380 737,000
1997/02/12 2,350 2,370 2,350 2,360 491,000
1997/02/10 2,310 2,350 2,310 2,350 362,000
1997/02/07 2,300 2,310 2,290 2,310 264,000
1997/02/06 2,300 2,320 2,300 2,300 332,000
1997/02/05 2,320 2,320 2,290 2,290 306,000
1997/02/04 2,320 2,340 2,320 2,330 543,000
1997/02/03 2,340 2,340 2,290 2,320 4,595,000
1997/01/31 2,290 2,340 2,290 2,340 754,000
1997/01/30 2,300 2,310 2,250 2,250 679,000
1997/01/29 2,280 2,310 2,270 2,300 1,067,000
1997/01/28 2,210 2,280 2,210 2,260 675,000
1997/01/27 2,190 2,210 2,180 2,200 298,000
1997/01/24 2,180 2,200 2,180 2,190 482,000
1997/01/23 2,200 2,200 2,180 2,190 361,000
1997/01/22 2,220 2,220 2,190 2,210 349,000
1997/01/21 2,180 2,210 2,170 2,200 334,000
1997/01/20 2,170 2,180 2,150 2,180 369,000
1997/01/17 2,200 2,220 2,170 2,170 755,000
1997/01/16 2,180 2,210 2,180 2,200 587,000
1997/01/14 2,080 2,140 2,080 2,140 563,000
1997/01/13 2,080 2,100 2,040 2,080 299,000
1997/01/10 2,160 2,160 2,080 2,080 837,000
1997/01/09 2,190 2,190 2,140 2,160 445,000
1997/01/08 2,190 2,210 2,180 2,190 638,000
1997/01/07 2,270 2,270 2,190 2,190 305,000
1997/01/06 2,280 2,280 2,270 2,270 190,000

このページの先頭へ